Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 10.41 | 10.49 | 9.980 | 10.22 | 1,058,729 | -0.22(-2.11%) |
Jun 13, 2024 | 10.68 | 10.77 | 10.43 | 10.44 | 834,229 | -0.21(-1.97%) |
Jun 12, 2024 | 10.86 | 11.06 | 10.59 | 10.65 | 1,458,136 | -0.20(-1.84%) |
Jun 11, 2024 | 11.00 | 11.00 | 10.72 | 10.85 | 4,062,072 | -0.71(-6.14%) |
Jun 10, 2024 | 11.50 | 11.67 | 11.48 | 11.56 | 250,997 | +0.09(+0.78%) |
Jun 07, 2024 | 11.44 | 11.57 | 11.33 | 11.47 | 247,968 | +0.02(+0.17%) |
Jun 06, 2024 | 11.08 | 11.60 | 11.08 | 11.45 | 313,342 | +0.37(+3.34%) |
Jun 05, 2024 | 11.03 | 11.18 | 10.95 | 11.08 | 201,904 | +0.05(+0.45%) |
Jun 04, 2024 | 11.26 | 11.26 | 10.92 | 11.03 | 474,702 | -0.26(-2.30%) |
Jun 03, 2024 | 11.66 | 11.73 | 11.22 | 11.29 | 271,398 | -0.30(-2.59%) |
May 31, 2024 | 11.60 | 11.72 | 11.37 | 11.59 | 267,561 | +0.05(+0.43%) |
May 30, 2024 | 11.43 | 11.63 | 11.43 | 11.54 | 320,574 | +0.03(+0.26%) |
May 29, 2024 | 11.57 | 11.65 | 11.39 | 11.51 | 338,490 | -0.14(-1.20%) |
May 28, 2024 | 11.58 | 11.72 | 11.53 | 11.65 | 469,828 | +0.07(+0.60%) |
May 27, 2024 | 11.50 | 11.64 | 11.49 | 11.58 | 158,412 | +0.11(+0.96%) |
May 24, 2024 | 11.32 | 11.49 | 11.19 | 11.47 | 392,113 | +0.18(+1.59%) |
May 23, 2024 | 11.12 | 11.47 | 11.08 | 11.29 | 2,488,408 | +0.20(+1.80%) |
May 22, 2024 | 11.05 | 11.11 | 10.93 | 11.09 | 335,011 | +0.01(+0.09%) |
May 21, 2024 | 10.92 | 11.10 | 10.92 | 11.08 | 954,022 | +0.10(+0.91%) |
May 17, 2024 | 10.98 | 0 | -0.01(-0.09%) | |||
May 16, 2024 | 11.05 | 11.05 | 10.89 | 10.99 | 557,023 | +0.01(+0.09%) |
May 15, 2024 | 10.93 | 11.03 | 10.74 | 10.98 | 248,871 | +0.07(+0.64%) |
May 14, 2024 | 10.89 | 10.92 | 10.73 | 10.91 | 198,537 | +0.03(+0.28%) |
May 13, 2024 | 10.86 | 10.93 | 10.79 | 10.88 | 227,418 | +0.06(+0.55%) |
May 10, 2024 | 10.83 | 11.07 | 10.78 | 10.82 | 240,777 | +0.02(+0.19%) |
May 09, 2024 | 10.88 | 10.90 | 10.74 | 10.80 | 581,873 | -0.09(-0.83%) |
May 08, 2024 | 11.10 | 11.10 | 10.75 | 10.89 | 241,668 | -0.20(-1.80%) |
May 07, 2024 | 10.96 | 11.09 | 10.90 | 11.09 | 184,597 | +0.14(+1.28%) |
May 06, 2024 | 10.65 | 11.10 | 10.65 | 10.95 | 229,768 | +0.28(+2.62%) |
May 03, 2024 | 10.77 | 10.89 | 10.63 | 10.67 | 151,530 | -0.07(-0.65%) |
May 02, 2024 | 10.61 | 10.80 | 10.61 | 10.74 | 263,131 | +0.09(+0.85%) |
May 01, 2024 | 10.60 | 10.75 | 10.60 | 10.65 | 508,010 | -0.09(-0.84%) |
Apr 30, 2024 | 10.80 | 10.83 | 10.68 | 10.74 | 291,721 | -0.09(-0.83%) |
Apr 29, 2024 | 10.80 | 10.87 | 10.72 | 10.83 | 314,608 | -0.01(-0.09%) |
Apr 26, 2024 | 10.91 | 11.14 | 10.73 | 10.84 | 326,410 | +0.11(+1.03%) |
Apr 25, 2024 | 10.25 | 10.75 | 10.25 | 10.73 | 267,763 | +0.36(+3.47%) |
Apr 24, 2024 | 10.45 | 10.51 | 10.35 | 10.37 | 197,923 | -0.10(-0.96%) |
Apr 23, 2024 | 10.46 | 10.67 | 10.46 | 10.47 | 277,691 | -0.01(-0.10%) |
Apr 22, 2024 | 10.53 | 10.58 | 10.34 | 10.48 | 256,034 | -0.08(-0.76%) |
Apr 19, 2024 | 10.30 | 10.67 | 10.30 | 10.56 | 254,310 | +0.22(+2.13%) |
Apr 18, 2024 | 10.42 | 10.48 | 10.30 | 10.34 | 271,342 | -0.03(-0.29%) |
Apr 17, 2024 | 10.06 | 10.55 | 10.06 | 10.37 | 310,257 | +0.13(+1.27%) |
Apr 16, 2024 | 10.02 | 10.34 | 10.02 | 10.24 | 309,725 | +0.12(+1.19%) |
Apr 15, 2024 | 10.43 | 10.46 | 10.09 | 10.12 | 288,146 | -0.37(-3.53%) |
Apr 12, 2024 | 10.57 | 10.80 | 10.44 | 10.49 | 334,637 | -0.01(-0.10%) |
Apr 11, 2024 | 10.60 | 10.64 | 10.34 | 10.50 | 341,055 | -0.03(-0.28%) |
Apr 10, 2024 | 10.33 | 10.68 | 10.28 | 10.53 | 388,521 | +0.18(+1.74%) |
Apr 09, 2024 | 10.11 | 10.35 | 10.05 | 10.35 | 623,338 | +0.22(+2.17%) |
Apr 08, 2024 | 9.900 | 10.13 | 9.700 | 10.13 | 717,175 | +0.31(+3.16%) |
Apr 05, 2024 | 9.930 | 9.950 | 9.790 | 9.820 | 417,233 | -0.09(-0.91%) |
Apr 04, 2024 | 9.940 | 9.950 | 9.780 | 9.910 | 269,639 | +0.01(+0.10%) |
Apr 03, 2024 | 9.950 | 10.08 | 9.840 | 9.900 | 323,576 | -0.04(-0.40%) |
Apr 02, 2024 | 9.980 | 10.02 | 9.850 | 9.940 | 149,195 | -0.03(-0.30%) |