Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 10.60 | 10.65 | 10.40 | 10.54 | 145,672 | -0.09(-0.85%) |
Jun 12, 2024 | 10.77 | 10.84 | 10.57 | 10.63 | 179,839 | +0.09(+0.85%) |
Jun 11, 2024 | 10.36 | 10.54 | 10.28 | 10.54 | 111,866 | +0.08(+0.76%) |
Jun 10, 2024 | 10.33 | 10.59 | 10.23 | 10.46 | 196,327 | +0.10(+0.97%) |
Jun 07, 2024 | 10.52 | 10.53 | 10.27 | 10.36 | 248,490 | -0.23(-2.17%) |
Jun 06, 2024 | 10.61 | 10.69 | 10.56 | 10.59 | 122,323 | -0.10(-0.94%) |
Jun 05, 2024 | 10.63 | 10.76 | 10.51 | 10.69 | 150,163 | +0.10(+0.94%) |
Jun 04, 2024 | 10.82 | 10.88 | 10.45 | 10.59 | 284,377 | -0.27(-2.49%) |
Jun 03, 2024 | 10.75 | 10.88 | 10.53 | 10.86 | 472,787 | +0.18(+1.69%) |
May 31, 2024 | 10.61 | 10.75 | 10.50 | 10.68 | 220,075 | +0.12(+1.14%) |
May 30, 2024 | 10.58 | 10.66 | 10.49 | 10.56 | 252,134 | +0.11(+1.05%) |
May 29, 2024 | 10.29 | 10.52 | 10.20 | 10.45 | 205,842 | -0.01(-0.10%) |
May 28, 2024 | 10.54 | 10.61 | 10.40 | 10.46 | 121,015 | +0.06(+0.58%) |
May 24, 2024 | 10.35 | 10.56 | 10.23 | 10.40 | 690,035 | +0.10(+0.97%) |
May 23, 2024 | 10.64 | 10.69 | 10.23 | 10.30 | 243,986 | -0.28(-2.65%) |
May 22, 2024 | 10.69 | 10.80 | 10.51 | 10.58 | 227,196 | -0.18(-1.67%) |
May 21, 2024 | 10.79 | 10.85 | 10.66 | 10.76 | 146,399 | -0.01(-0.09%) |
May 20, 2024 | 10.99 | 11.13 | 10.70 | 10.77 | 315,709 | -0.26(-2.36%) |
May 17, 2024 | 11.16 | 11.19 | 10.97 | 11.03 | 279,199 | -0.07(-0.63%) |
May 16, 2024 | 11.10 | 11.15 | 11.00 | 11.10 | 223,173 | +0.00(+0.00%) |
May 15, 2024 | 11.15 | 11.23 | 10.93 | 11.10 | 378,412 | +0.05(+0.45%) |
May 14, 2024 | 10.99 | 11.21 | 10.88 | 11.05 | 584,222 | +0.19(+1.75%) |
May 13, 2024 | 10.48 | 11.05 | 10.48 | 10.86 | 659,358 | +0.37(+3.53%) |
May 10, 2024 | 10.56 | 10.62 | 10.38 | 10.49 | 344,361 | -0.08(-0.76%) |
May 09, 2024 | 10.29 | 10.60 | 10.23 | 10.57 | 328,145 | +0.22(+2.13%) |
May 08, 2024 | 10.16 | 10.38 | 10.06 | 10.35 | 345,522 | +0.14(+1.37%) |
May 07, 2024 | 10.30 | 10.63 | 10.20 | 10.21 | 585,412 | -0.11(-1.07%) |
May 06, 2024 | 10.05 | 10.56 | 10.02 | 10.32 | 1,018,691 | +0.31(+3.10%) |
May 03, 2024 | 10.87 | 11.99 | 9.640 | 10.01 | 3,281,653 | +1.41(+16.40%) |
May 02, 2024 | 8.510 | 8.600 | 8.360 | 8.600 | 340,673 | +0.16(+1.90%) |
May 01, 2024 | 8.520 | 8.570 | 8.395 | 8.440 | 277,393 | -0.08(-0.94%) |
Apr 30, 2024 | 8.610 | 8.670 | 8.520 | 8.520 | 224,001 | -0.17(-1.96%) |
Apr 29, 2024 | 8.940 | 8.970 | 8.675 | 8.690 | 249,923 | -0.22(-2.47%) |
Apr 26, 2024 | 8.430 | 8.930 | 8.420 | 8.910 | 301,135 | +0.51(+6.07%) |
Apr 25, 2024 | 8.330 | 8.510 | 8.255 | 8.400 | 1,125,685 | -0.03(-0.36%) |
Apr 24, 2024 | 8.390 | 8.510 | 8.240 | 8.430 | 469,239 | -0.03(-0.35%) |
Apr 23, 2024 | 8.270 | 8.510 | 8.270 | 8.460 | 594,760 | +0.20(+2.42%) |
Apr 22, 2024 | 8.350 | 8.370 | 8.200 | 8.260 | 197,180 | -0.06(-0.72%) |
Apr 19, 2024 | 8.300 | 8.405 | 8.235 | 8.320 | 207,636 | -0.01(-0.12%) |
Apr 18, 2024 | 8.330 | 8.410 | 8.170 | 8.330 | 276,849 | +0.06(+0.73%) |
Apr 17, 2024 | 8.550 | 8.590 | 8.245 | 8.270 | 294,156 | -0.19(-2.25%) |
Apr 16, 2024 | 8.600 | 8.600 | 8.420 | 8.460 | 238,322 | -0.15(-1.74%) |
Apr 15, 2024 | 8.750 | 8.860 | 8.560 | 8.610 | 193,897 | -0.17(-1.94%) |
Apr 12, 2024 | 8.940 | 8.970 | 8.755 | 8.780 | 154,359 | -0.17(-1.90%) |
Apr 11, 2024 | 9.090 | 9.140 | 8.930 | 8.950 | 248,374 | -0.10(-1.10%) |
Apr 10, 2024 | 9.000 | 9.060 | 8.840 | 9.050 | 223,802 | -0.11(-1.20%) |
Apr 09, 2024 | 9.270 | 9.310 | 9.135 | 9.160 | 122,391 | -0.11(-1.19%) |
Apr 08, 2024 | 9.150 | 9.355 | 9.120 | 9.270 | 234,748 | +0.14(+1.53%) |
Apr 05, 2024 | 9.110 | 9.155 | 9.075 | 9.130 | 194,463 | -0.04(-0.44%) |
Apr 04, 2024 | 9.090 | 9.290 | 9.090 | 9.170 | 363,499 | +0.12(+1.33%) |
Apr 03, 2024 | 9.190 | 9.290 | 9.040 | 9.050 | 161,593 | -0.20(-2.16%) |
Apr 02, 2024 | 9.490 | 9.560 | 9.120 | 9.250 | 230,188 | -0.35(-3.65%) |