Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 10.21 | 10.23 | 10.18 | 10.20 | 45,091 | +0.19(+1.90%) |
Jun 21, 2024 | 10.14 | 10.18 | 10.00 | 10.01 | 59,094 | -0.18(-1.77%) |
Jun 20, 2024 | 10.15 | 10.24 | 10.13 | 10.19 | 1,257,869 | +0.06(+0.59%) |
Jun 18, 2024 | 10.15 | 10.19 | 10.11 | 10.13 | 321,689 | +0.00(+0.00%) |
Jun 17, 2024 | 10.06 | 10.14 | 10.06 | 10.13 | 45,888 | +0.16(+1.60%) |
Jun 14, 2024 | 9.960 | 9.990 | 9.908 | 9.970 | 53,961 | -0.05(-0.50%) |
Jun 13, 2024 | 10.19 | 10.19 | 10.00 | 10.02 | 44,698 | -0.12(-1.18%) |
Jun 12, 2024 | 10.28 | 10.29 | 10.14 | 10.14 | 51,217 | +0.12(+1.20%) |
Jun 11, 2024 | 10.06 | 10.11 | 10.01 | 10.02 | 71,522 | -0.20(-1.96%) |
Jun 10, 2024 | 10.22 | 10.22 | 10.18 | 10.22 | 55,521 | -0.03(-0.29%) |
Jun 07, 2024 | 10.32 | 10.33 | 10.22 | 10.25 | 30,992 | -0.18(-1.73%) |
Jun 06, 2024 | 10.37 | 10.46 | 10.34 | 10.43 | 133,887 | +0.11(+1.07%) |
Jun 05, 2024 | 10.32 | 10.36 | 10.22 | 10.32 | 34,446 | +0.11(+1.08%) |
Jun 04, 2024 | 10.24 | 10.31 | 10.14 | 10.21 | 74,739 | -0.21(-1.99%) |
Jun 03, 2024 | 10.48 | 10.62 | 10.37 | 10.42 | 51,446 | -0.26(-2.46%) |
May 31, 2024 | 10.54 | 10.76 | 10.45 | 10.68 | 55,621 | +0.18(+1.71%) |
May 30, 2024 | 10.52 | 10.60 | 10.47 | 10.50 | 33,316 | -0.18(-1.69%) |
May 29, 2024 | 10.80 | 10.85 | 10.64 | 10.68 | 48,975 | -0.21(-1.88%) |
May 28, 2024 | 10.83 | 10.91 | 10.78 | 10.88 | 44,261 | +0.19(+1.73%) |
May 24, 2024 | 10.63 | 10.76 | 10.63 | 10.70 | 28,012 | +0.10(+0.94%) |
May 23, 2024 | 10.76 | 10.76 | 10.60 | 10.60 | 62,034 | -0.04(-0.38%) |
May 22, 2024 | 10.77 | 10.80 | 10.64 | 10.64 | 72,534 | -0.11(-1.02%) |
May 21, 2024 | 10.63 | 10.80 | 10.59 | 10.75 | 69,433 | +0.42(+4.07%) |
May 20, 2024 | 10.44 | 10.47 | 10.33 | 10.33 | 15,539 | -0.08(-0.77%) |
May 17, 2024 | 10.40 | 10.44 | 10.34 | 10.41 | 19,761 | +0.10(+0.97%) |
May 16, 2024 | 10.34 | 10.41 | 10.30 | 10.31 | 24,736 | -0.17(-1.62%) |
May 15, 2024 | 10.48 | 10.57 | 10.42 | 10.48 | 53,944 | -0.31(-2.87%) |
May 14, 2024 | 10.78 | 10.80 | 10.66 | 10.79 | 100,625 | -0.02(-0.19%) |
May 13, 2024 | 10.74 | 10.81 | 10.72 | 10.81 | 52,987 | +0.09(+0.84%) |
May 10, 2024 | 10.67 | 10.72 | 10.66 | 10.72 | 59,472 | +0.05(+0.47%) |
May 09, 2024 | 10.69 | 10.71 | 10.65 | 10.67 | 636,721 | +0.11(+1.04%) |
May 08, 2024 | 10.54 | 10.64 | 10.54 | 10.56 | 36,521 | -0.03(-0.28%) |
May 07, 2024 | 10.62 | 10.67 | 10.57 | 10.59 | 108,345 | -0.07(-0.66%) |
May 06, 2024 | 10.69 | 10.73 | 10.64 | 10.66 | 40,574 | +0.20(+1.91%) |
May 03, 2024 | 10.45 | 10.52 | 10.44 | 10.46 | 38,363 | -0.04(-0.43%) |
May 02, 2024 | 10.33 | 10.53 | 10.33 | 10.51 | 73,548 | -0.13(-1.22%) |
May 01, 2024 | 10.85 | 10.86 | 10.53 | 10.63 | 32,479 | -0.06(-0.61%) |
Apr 30, 2024 | 10.86 | 11.00 | 10.62 | 10.70 | 87,786 | -0.25(-2.28%) |
Apr 29, 2024 | 10.91 | 10.95 | 10.86 | 10.95 | 116,385 | -0.05(-0.45%) |
Apr 26, 2024 | 10.95 | 11.00 | 10.90 | 11.00 | 54,951 | +0.12(+1.10%) |
Apr 25, 2024 | 10.71 | 10.89 | 10.70 | 10.88 | 56,178 | +0.24(+2.25%) |
Apr 24, 2024 | 10.59 | 10.66 | 10.55 | 10.64 | 83,358 | -0.10(-0.93%) |
Apr 23, 2024 | 10.50 | 10.78 | 10.48 | 10.74 | 98,159 | +0.45(+4.41%) |
Apr 22, 2024 | 10.03 | 10.30 | 9.978 | 10.29 | 92,665 | +1.83(+21.59%) |
Apr 19, 2024 | 8.460 | 8.540 | 8.400 | 8.460 | 38,787 | -0.01(-0.12%) |
Apr 18, 2024 | 8.540 | 8.610 | 8.470 | 8.470 | 33,674 | -0.06(-0.70%) |
Apr 17, 2024 | 8.501 | 8.530 | 8.460 | 8.530 | 61,279 | +0.08(+0.99%) |
Apr 16, 2024 | 8.490 | 8.540 | 8.401 | 8.446 | 57,434 | -0.12(-1.45%) |
Apr 15, 2024 | 8.570 | 8.600 | 8.510 | 8.570 | 39,867 | -0.10(-1.15%) |
Apr 12, 2024 | 8.688 | 8.706 | 8.620 | 8.669 | 18,971 | -0.00(-0.01%) |
Apr 11, 2024 | 8.625 | 8.670 | 8.555 | 8.670 | 45,148 | -0.07(-0.80%) |
Apr 10, 2024 | 8.614 | 8.740 | 8.605 | 8.740 | 19,400 | +0.18(+2.13%) |
Apr 09, 2024 | 8.590 | 8.640 | 8.550 | 8.557 | 16,906 | -0.11(-1.30%) |
Apr 08, 2024 | 8.600 | 8.687 | 8.600 | 8.670 | 46,287 | +0.17(+2.00%) |
Apr 05, 2024 | 8.470 | 8.520 | 8.460 | 8.500 | 31,047 | -0.04(-0.47%) |
Apr 04, 2024 | 8.530 | 8.570 | 8.509 | 8.540 | 29,246 | +0.01(+0.12%) |
Apr 03, 2024 | 8.500 | 8.560 | 8.490 | 8.530 | 58,365 | +0.08(+0.95%) |
Apr 02, 2024 | 8.440 | 8.470 | 8.410 | 8.450 | 27,723 | +0.18(+2.18%) |