Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 9.640 | 10.13 | 9.577 | 9.740 | 570,699 | +0.05(+0.52%) |
Jun 17, 2024 | 10.54 | 10.61 | 9.670 | 9.690 | 759,063 | -1.00(-9.35%) |
Jun 14, 2024 | 10.62 | 10.90 | 10.53 | 10.69 | 525,031 | -0.10(-0.93%) |
Jun 13, 2024 | 10.64 | 10.86 | 10.29 | 10.79 | 638,979 | +0.19(+1.79%) |
Jun 12, 2024 | 10.93 | 11.08 | 10.57 | 10.60 | 787,950 | +0.15(+1.44%) |
Jun 11, 2024 | 10.56 | 10.70 | 10.23 | 10.45 | 872,634 | -0.36(-3.33%) |
Jun 10, 2024 | 9.290 | 11.03 | 9.250 | 10.81 | 1,707,091 | +1.71(+18.79%) |
Jun 07, 2024 | 9.540 | 9.670 | 8.950 | 9.100 | 835,985 | -0.82(-8.27%) |
Jun 06, 2024 | 9.820 | 10.10 | 9.800 | 9.920 | 481,123 | +0.07(+0.71%) |
Jun 05, 2024 | 9.770 | 10.13 | 9.750 | 9.850 | 829,539 | -0.06(-0.61%) |
Jun 04, 2024 | 10.51 | 10.54 | 9.370 | 9.910 | 1,461,542 | -0.90(-8.33%) |
Jun 03, 2024 | 11.55 | 11.57 | 10.66 | 10.81 | 672,853 | -0.56(-4.93%) |
May 31, 2024 | 11.76 | 11.84 | 10.91 | 11.37 | 452,861 | -0.36(-3.07%) |
May 30, 2024 | 11.16 | 11.94 | 11.16 | 11.73 | 689,961 | +0.58(+5.20%) |
May 29, 2024 | 11.06 | 11.50 | 11.06 | 11.15 | 429,019 | -0.19(-1.68%) |
May 28, 2024 | 11.99 | 12.14 | 11.33 | 11.34 | 669,412 | -0.37(-3.16%) |
May 24, 2024 | 11.32 | 11.75 | 11.14 | 11.71 | 258,091 | +0.46(+4.09%) |
May 23, 2024 | 11.23 | 11.39 | 11.05 | 11.25 | 381,998 | +0.02(+0.18%) |
May 22, 2024 | 11.68 | 11.91 | 11.10 | 11.23 | 555,535 | -0.77(-6.42%) |
May 21, 2024 | 12.24 | 12.38 | 11.91 | 12.00 | 570,580 | -0.20(-1.64%) |
May 20, 2024 | 11.95 | 12.48 | 11.86 | 12.20 | 999,011 | +0.23(+1.92%) |
May 17, 2024 | 12.36 | 12.46 | 11.94 | 11.97 | 890,991 | -0.24(-1.97%) |
May 16, 2024 | 12.37 | 12.69 | 12.01 | 12.21 | 825,150 | -0.20(-1.61%) |
May 15, 2024 | 12.98 | 12.98 | 12.18 | 12.41 | 540,501 | -0.32(-2.51%) |
May 14, 2024 | 12.33 | 12.74 | 12.22 | 12.73 | 649,981 | +0.65(+5.38%) |
May 13, 2024 | 12.78 | 12.88 | 11.87 | 12.08 | 746,106 | -0.30(-2.42%) |
May 10, 2024 | 12.15 | 12.55 | 12.03 | 12.38 | 715,959 | +0.35(+2.91%) |
May 09, 2024 | 11.62 | 12.05 | 11.41 | 12.03 | 372,262 | +0.54(+4.70%) |
May 08, 2024 | 11.14 | 11.58 | 10.99 | 11.49 | 536,644 | +0.25(+2.22%) |
May 07, 2024 | 11.03 | 11.41 | 10.99 | 11.24 | 247,236 | +0.16(+1.44%) |
May 06, 2024 | 10.85 | 11.19 | 10.77 | 11.08 | 276,951 | +0.32(+2.97%) |
May 03, 2024 | 10.29 | 10.77 | 10.07 | 10.76 | 544,340 | +0.63(+6.22%) |
May 02, 2024 | 10.21 | 10.22 | 9.822 | 10.13 | 409,768 | +0.00(+0.00%) |
May 01, 2024 | 10.18 | 10.46 | 9.840 | 10.13 | 461,609 | +0.03(+0.30%) |
Apr 30, 2024 | 10.81 | 10.84 | 10.00 | 10.10 | 548,822 | -1.09(-9.74%) |
Apr 29, 2024 | 10.78 | 11.43 | 10.72 | 11.19 | 760,014 | +0.51(+4.78%) |
Apr 26, 2024 | 9.700 | 10.69 | 9.700 | 10.68 | 640,637 | +1.13(+11.83%) |
Apr 25, 2024 | 9.300 | 9.740 | 9.120 | 9.550 | 365,569 | +0.15(+1.60%) |
Apr 24, 2024 | 9.670 | 9.670 | 9.195 | 9.400 | 347,931 | -0.33(-3.39%) |
Apr 23, 2024 | 9.550 | 9.960 | 9.515 | 9.730 | 490,325 | +0.03(+0.31%) |
Apr 22, 2024 | 10.56 | 10.61 | 9.430 | 9.700 | 493,255 | -0.90(-8.49%) |
Apr 19, 2024 | 10.53 | 10.81 | 10.42 | 10.60 | 697,462 | +0.08(+0.76%) |
Apr 18, 2024 | 10.38 | 10.80 | 10.31 | 10.52 | 763,373 | +0.13(+1.25%) |
Apr 17, 2024 | 10.24 | 10.55 | 10.16 | 10.39 | 542,292 | +0.14(+1.37%) |
Apr 16, 2024 | 10.44 | 10.44 | 10.02 | 10.25 | 552,729 | -0.40(-3.76%) |
Apr 15, 2024 | 10.51 | 10.68 | 10.40 | 10.65 | 512,475 | +0.19(+1.82%) |
Apr 12, 2024 | 10.75 | 10.95 | 10.29 | 10.46 | 607,762 | +0.12(+1.16%) |
Apr 11, 2024 | 10.33 | 10.62 | 9.880 | 10.34 | 574,623 | +0.11(+1.08%) |
Apr 10, 2024 | 10.35 | 10.39 | 10.02 | 10.23 | 364,745 | -0.37(-3.49%) |
Apr 09, 2024 | 10.84 | 10.99 | 10.42 | 10.60 | 541,912 | -0.19(-1.76%) |
Apr 08, 2024 | 10.69 | 11.08 | 10.66 | 10.79 | 844,079 | +0.21(+1.98%) |
Apr 05, 2024 | 10.43 | 10.70 | 9.830 | 10.58 | 581,050 | +0.08(+0.76%) |
Apr 04, 2024 | 10.56 | 10.83 | 10.30 | 10.50 | 897,392 | +0.11(+1.06%) |
Apr 03, 2024 | 9.720 | 10.55 | 9.720 | 10.39 | 552,895 | +0.60(+6.13%) |
Apr 02, 2024 | 9.800 | 10.07 | 9.660 | 9.790 | 497,479 | -0.06(-0.61%) |