Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 10.05 | 10.12 | 10.02 | 10.03 | 9,146 | -0.06(-0.55%) |
Jun 14, 2024 | 10.09 | 10.15 | 10.02 | 10.09 | 6,639 | -0.01(-0.15%) |
Jun 13, 2024 | 10.07 | 10.33 | 10.05 | 10.10 | 14,703 | +0.03(+0.29%) |
Jun 12, 2024 | 10.00 | 10.20 | 9.970 | 10.07 | 12,167 | +0.07(+0.71%) |
Jun 11, 2024 | 9.870 | 10.00 | 9.870 | 10.00 | 1,769 | -0.08(-0.79%) |
Jun 10, 2024 | 9.890 | 10.08 | 9.850 | 10.08 | 7,650 | +0.18(+1.82%) |
Jun 07, 2024 | 9.850 | 10.11 | 9.764 | 9.900 | 6,493 | +0.03(+0.30%) |
Jun 06, 2024 | 9.700 | 10.00 | 9.539 | 9.870 | 5,706 | -0.17(-1.69%) |
Jun 05, 2024 | 9.550 | 10.14 | 9.500 | 10.04 | 23,492 | +0.49(+5.13%) |
Jun 04, 2024 | 9.690 | 9.700 | 9.550 | 9.550 | 2,247 | -0.05(-0.52%) |
Jun 03, 2024 | 9.530 | 9.649 | 9.525 | 9.600 | 6,608 | +0.07(+0.73%) |
May 31, 2024 | 9.250 | 9.600 | 9.220 | 9.530 | 7,113 | +0.28(+3.03%) |
May 30, 2024 | 8.950 | 9.250 | 8.950 | 9.250 | 1,216 | +0.21(+2.30%) |
May 29, 2024 | 9.240 | 9.240 | 9.040 | 9.042 | 4,022 | -0.21(-2.29%) |
May 28, 2024 | 9.225 | 9.340 | 9.200 | 9.254 | 4,639 | +0.00(+0.04%) |
May 24, 2024 | 9.170 | 9.292 | 9.170 | 9.250 | 3,182 | +0.14(+1.59%) |
May 23, 2024 | 9.100 | 9.240 | 8.850 | 9.105 | 16,168 | +0.01(+0.05%) |
May 22, 2024 | 9.350 | 9.350 | 9.032 | 9.100 | 5,666 | -0.17(-1.79%) |
May 21, 2024 | 8.960 | 9.309 | 8.690 | 9.265 | 85,399 | +1.37(+17.28%) |
May 20, 2024 | 8.510 | 8.520 | 7.750 | 7.900 | 5,590 | -0.61(-7.17%) |
May 17, 2024 | 8.715 | 8.715 | 8.500 | 8.510 | 2,149 | -0.11(-1.28%) |
May 16, 2024 | 8.550 | 8.710 | 8.550 | 8.620 | 3,206 | -0.02(-0.23%) |
May 15, 2024 | 8.730 | 8.730 | 8.560 | 8.640 | 4,509 | +0.14(+1.65%) |
May 14, 2024 | 8.230 | 8.500 | 8.220 | 8.500 | 5,917 | +0.28(+3.41%) |
May 13, 2024 | 8.220 | 8.250 | 8.215 | 8.220 | 960 | -0.00(-0.06%) |
May 10, 2024 | 8.050 | 8.225 | 8.050 | 8.225 | 2,537 | +0.14(+1.73%) |
May 09, 2024 | 8.020 | 8.120 | 7.950 | 8.085 | 3,471 | -0.02(-0.31%) |
May 08, 2024 | 7.900 | 8.110 | 7.900 | 8.110 | 2,273 | +0.21(+2.66%) |
May 07, 2024 | 8.000 | 8.130 | 7.850 | 7.900 | 1,898 | -0.10(-1.25%) |
May 06, 2024 | 8.000 | 8.000 | 8.000 | 8.000 | 3,764 | +0.00(+0.00%) |
May 03, 2024 | 8.140 | 8.140 | 7.960 | 8.000 | 10,627 | -0.14(-1.72%) |
May 02, 2024 | 7.900 | 8.140 | 7.900 | 8.140 | 2,691 | +0.14(+1.75%) |
May 01, 2024 | 8.140 | 8.140 | 8.000 | 8.000 | 792 | +0.10(+1.27%) |
Apr 30, 2024 | 7.900 | 7.910 | 7.900 | 7.900 | 1,610 | -0.02(-0.25%) |
Apr 29, 2024 | 7.900 | 8.095 | 7.870 | 7.920 | 8,231 | +0.02(+0.25%) |
Apr 26, 2024 | 7.940 | 8.190 | 7.900 | 7.900 | 3,146 | -0.25(-3.07%) |
Apr 25, 2024 | 7.900 | 8.150 | 7.900 | 8.150 | 1,833 | +0.17(+2.13%) |
Apr 24, 2024 | 8.190 | 8.190 | 7.790 | 7.980 | 7,546 | -0.30(-3.62%) |
Apr 23, 2024 | 8.230 | 8.280 | 8.230 | 8.280 | 1,771 | +0.28(+3.50%) |
Apr 22, 2024 | 8.000 | 8.209 | 8.000 | 8.000 | 2,761 | +0.01(+0.13%) |
Apr 19, 2024 | 7.950 | 8.040 | 7.800 | 7.990 | 5,634 | -0.06(-0.75%) |
Apr 18, 2024 | 8.190 | 8.190 | 7.990 | 8.050 | 4,092 | -0.02(-0.25%) |
Apr 17, 2024 | 7.850 | 8.070 | 7.850 | 8.070 | 2,250 | +0.22(+2.80%) |
Apr 16, 2024 | 7.870 | 7.870 | 7.850 | 7.850 | 3,285 | -0.04(-0.51%) |
Apr 15, 2024 | 7.750 | 7.955 | 7.750 | 7.890 | 4,360 | -0.01(-0.13%) |
Apr 12, 2024 | 7.950 | 8.024 | 7.900 | 7.900 | 3,092 | -0.20(-2.47%) |
Apr 11, 2024 | 8.010 | 8.190 | 7.790 | 8.100 | 51,766 | +0.20(+2.53%) |
Apr 10, 2024 | 7.650 | 8.320 | 7.580 | 7.901 | 20,024 | +0.16(+2.07%) |
Apr 09, 2024 | 7.890 | 8.159 | 7.450 | 7.740 | 58,021 | -1.16(-13.03%) |
Apr 08, 2024 | 9.090 | 9.090 | 8.871 | 8.900 | 17,671 | -0.17(-1.87%) |
Apr 05, 2024 | 8.800 | 9.090 | 8.797 | 9.070 | 7,975 | +0.30(+3.42%) |
Apr 04, 2024 | 9.100 | 9.100 | 8.700 | 8.770 | 14,187 | -0.33(-3.63%) |
Apr 03, 2024 | 9.120 | 9.140 | 8.930 | 9.100 | 7,711 | +0.05(+0.55%) |
Apr 02, 2024 | 9.000 | 9.100 | 9.000 | 9.050 | 4,613 | -0.02(-0.22%) |