Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 10.25 | 10.43 | 9.920 | 10.32 | 372,550 | +0.08(+0.78%) |
Jun 12, 2024 | 10.54 | 10.64 | 10.17 | 10.24 | 306,975 | +0.03(+0.29%) |
Jun 11, 2024 | 10.07 | 10.30 | 9.760 | 10.21 | 314,426 | +0.00(+0.00%) |
Jun 10, 2024 | 9.990 | 10.31 | 9.980 | 10.21 | 293,062 | +0.21(+2.10%) |
Jun 07, 2024 | 9.610 | 10.04 | 9.580 | 10.00 | 339,904 | +0.35(+3.63%) |
Jun 06, 2024 | 9.660 | 9.750 | 9.375 | 9.650 | 552,144 | -0.11(-1.13%) |
Jun 05, 2024 | 9.760 | 9.930 | 9.660 | 9.760 | 254,328 | +0.00(+0.00%) |
Jun 04, 2024 | 10.23 | 10.29 | 9.740 | 9.760 | 483,856 | -0.54(-5.24%) |
Jun 03, 2024 | 10.63 | 10.72 | 10.18 | 10.30 | 437,066 | -0.21(-2.00%) |
May 31, 2024 | 10.50 | 10.55 | 10.25 | 10.51 | 438,764 | +0.02(+0.19%) |
May 30, 2024 | 10.70 | 10.86 | 10.35 | 10.49 | 313,053 | -0.10(-0.94%) |
May 29, 2024 | 10.36 | 10.62 | 10.25 | 10.59 | 499,320 | +0.11(+1.05%) |
May 28, 2024 | 10.76 | 10.84 | 10.39 | 10.48 | 554,238 | -0.28(-2.60%) |
May 24, 2024 | 10.57 | 10.80 | 10.46 | 10.76 | 377,012 | +0.24(+2.28%) |
May 23, 2024 | 10.87 | 10.88 | 10.44 | 10.52 | 635,380 | -0.39(-3.57%) |
May 22, 2024 | 11.18 | 11.30 | 10.90 | 10.91 | 400,542 | -0.29(-2.59%) |
May 21, 2024 | 11.02 | 11.42 | 11.02 | 11.20 | 287,686 | +0.11(+0.99%) |
May 20, 2024 | 11.52 | 11.55 | 11.04 | 11.09 | 229,929 | -0.42(-3.65%) |
May 17, 2024 | 11.48 | 11.53 | 11.07 | 11.51 | 405,614 | +0.00(+0.00%) |
May 16, 2024 | 11.79 | 11.97 | 11.34 | 11.51 | 520,280 | -0.37(-3.11%) |
May 15, 2024 | 11.53 | 12.12 | 11.31 | 11.88 | 909,659 | +0.50(+4.39%) |
May 14, 2024 | 10.87 | 11.54 | 10.83 | 11.38 | 714,592 | +0.82(+7.77%) |
May 13, 2024 | 10.80 | 11.10 | 10.33 | 10.56 | 429,732 | -0.05(-0.47%) |
May 10, 2024 | 11.21 | 11.25 | 10.59 | 10.61 | 191,539 | -0.52(-4.67%) |
May 09, 2024 | 10.92 | 11.13 | 10.86 | 11.13 | 508,034 | +0.24(+2.20%) |
May 08, 2024 | 10.80 | 10.91 | 10.68 | 10.89 | 130,467 | +0.06(+0.55%) |
May 07, 2024 | 11.04 | 11.07 | 10.76 | 10.83 | 134,097 | -0.20(-1.81%) |
May 06, 2024 | 11.22 | 11.34 | 10.98 | 11.03 | 142,617 | -0.03(-0.27%) |
May 03, 2024 | 11.01 | 11.16 | 10.81 | 11.06 | 197,122 | +0.17(+1.56%) |
May 02, 2024 | 10.80 | 10.98 | 10.66 | 10.89 | 347,488 | +0.24(+2.25%) |
May 01, 2024 | 10.97 | 11.05 | 10.56 | 10.65 | 171,219 | -0.25(-2.29%) |
Apr 30, 2024 | 10.83 | 10.93 | 10.38 | 10.90 | 205,756 | +0.02(+0.18%) |
Apr 29, 2024 | 11.30 | 11.38 | 10.88 | 10.88 | 200,672 | -0.34(-3.03%) |
Apr 26, 2024 | 11.09 | 11.37 | 11.01 | 11.22 | 447,221 | +0.19(+1.72%) |
Apr 25, 2024 | 10.94 | 11.11 | 10.64 | 11.03 | 157,626 | +0.01(+0.09%) |
Apr 24, 2024 | 11.04 | 11.12 | 10.90 | 11.02 | 276,933 | +0.01(+0.09%) |
Apr 23, 2024 | 10.76 | 11.10 | 10.76 | 11.01 | 245,956 | +0.22(+2.04%) |
Apr 22, 2024 | 10.85 | 11.06 | 10.68 | 10.79 | 314,084 | -0.02(-0.19%) |
Apr 19, 2024 | 10.51 | 10.98 | 10.44 | 10.81 | 615,909 | +0.26(+2.46%) |
Apr 18, 2024 | 10.54 | 10.70 | 10.27 | 10.55 | 415,377 | +0.10(+0.96%) |
Apr 17, 2024 | 10.10 | 10.47 | 10.00 | 10.45 | 1,199,973 | +0.39(+3.88%) |
Apr 16, 2024 | 9.850 | 10.21 | 9.670 | 10.06 | 335,190 | +0.20(+2.03%) |
Apr 15, 2024 | 10.22 | 10.24 | 9.750 | 9.860 | 177,661 | -0.29(-2.86%) |
Apr 12, 2024 | 10.52 | 10.54 | 10.13 | 10.15 | 190,406 | -0.34(-3.24%) |
Apr 11, 2024 | 10.45 | 10.70 | 10.29 | 10.49 | 282,494 | +0.11(+1.06%) |
Apr 10, 2024 | 10.51 | 10.71 | 10.18 | 10.38 | 283,449 | -0.57(-5.21%) |
Apr 09, 2024 | 10.76 | 11.03 | 10.64 | 10.95 | 276,679 | +0.25(+2.34%) |
Apr 08, 2024 | 10.96 | 11.10 | 10.65 | 10.70 | 140,638 | -0.24(-2.19%) |
Apr 05, 2024 | 10.70 | 10.98 | 10.68 | 10.94 | 152,491 | +0.13(+1.20%) |
Apr 04, 2024 | 10.68 | 11.10 | 10.65 | 10.81 | 219,202 | +0.15(+1.41%) |
Apr 03, 2024 | 10.45 | 11.00 | 10.45 | 10.66 | 236,712 | +0.20(+1.91%) |
Apr 02, 2024 | 11.16 | 11.26 | 10.45 | 10.46 | 312,444 | -0.84(-7.43%) |