Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 9.700 | 9.840 | 9.350 | 9.380 | 403,296 | -0.40(-4.09%) |
Jun 14, 2024 | 9.840 | 10.18 | 9.550 | 9.780 | 376,381 | -0.17(-1.71%) |
Jun 13, 2024 | 9.980 | 10.44 | 9.710 | 9.950 | 359,976 | -0.05(-0.50%) |
Jun 12, 2024 | 10.20 | 10.60 | 9.940 | 10.00 | 477,218 | +0.11(+1.11%) |
Jun 11, 2024 | 10.25 | 10.42 | 9.560 | 9.890 | 626,288 | -0.53(-5.09%) |
Jun 10, 2024 | 9.920 | 10.46 | 9.820 | 10.42 | 460,681 | +0.47(+4.72%) |
Jun 07, 2024 | 9.850 | 10.08 | 9.720 | 9.950 | 391,417 | +0.02(+0.20%) |
Jun 06, 2024 | 9.990 | 10.15 | 9.800 | 9.930 | 302,323 | -0.06(-0.60%) |
Jun 05, 2024 | 10.05 | 10.27 | 9.870 | 9.990 | 341,208 | -0.01(-0.10%) |
Jun 04, 2024 | 9.690 | 10.22 | 9.500 | 10.00 | 526,694 | +0.30(+3.09%) |
Jun 03, 2024 | 9.960 | 10.14 | 9.430 | 9.700 | 587,565 | -0.20(-2.02%) |
May 31, 2024 | 9.700 | 9.930 | 9.620 | 9.900 | 515,770 | +0.21(+2.17%) |
May 30, 2024 | 9.540 | 9.900 | 9.430 | 9.690 | 474,476 | +0.18(+1.89%) |
May 29, 2024 | 9.360 | 9.635 | 9.268 | 9.510 | 462,596 | +0.00(+0.00%) |
May 28, 2024 | 9.390 | 9.580 | 9.050 | 9.510 | 858,545 | +0.34(+3.71%) |
May 24, 2024 | 9.300 | 9.410 | 8.950 | 9.170 | 285,744 | -0.14(-1.50%) |
May 23, 2024 | 9.700 | 9.780 | 9.280 | 9.310 | 570,506 | -0.34(-3.52%) |
May 22, 2024 | 9.400 | 9.800 | 9.200 | 9.650 | 595,719 | +0.20(+2.12%) |
May 21, 2024 | 9.650 | 9.805 | 9.420 | 9.450 | 374,068 | -0.24(-2.48%) |
May 20, 2024 | 9.700 | 9.740 | 9.290 | 9.690 | 325,670 | +0.02(+0.21%) |
May 17, 2024 | 9.650 | 9.700 | 9.380 | 9.670 | 320,321 | +0.04(+0.42%) |
May 16, 2024 | 9.660 | 9.750 | 9.440 | 9.630 | 440,266 | -0.04(-0.41%) |
May 15, 2024 | 9.590 | 9.710 | 9.360 | 9.670 | 684,072 | +0.09(+0.94%) |
May 14, 2024 | 9.020 | 9.620 | 8.900 | 9.580 | 588,397 | +0.62(+6.92%) |
May 13, 2024 | 9.280 | 9.460 | 8.900 | 8.960 | 717,533 | -0.23(-2.50%) |
May 10, 2024 | 9.850 | 9.970 | 9.020 | 9.190 | 292,694 | -0.58(-5.94%) |
May 09, 2024 | 9.460 | 10.15 | 9.330 | 9.770 | 411,602 | +0.35(+3.72%) |
May 08, 2024 | 9.600 | 9.815 | 9.130 | 9.420 | 428,339 | -0.39(-3.98%) |
May 07, 2024 | 9.350 | 9.910 | 9.000 | 9.810 | 483,967 | +0.46(+4.92%) |
May 06, 2024 | 9.370 | 9.420 | 9.000 | 9.350 | 441,654 | +0.10(+1.08%) |
May 03, 2024 | 9.220 | 9.660 | 9.210 | 9.250 | 378,385 | +0.03(+0.33%) |
May 02, 2024 | 9.230 | 9.265 | 8.840 | 9.220 | 1,073,483 | +0.12(+1.32%) |
May 01, 2024 | 9.130 | 9.490 | 8.900 | 9.100 | 499,254 | +0.01(+0.11%) |
Apr 30, 2024 | 9.490 | 9.620 | 9.040 | 9.090 | 283,534 | -0.37(-3.91%) |
Apr 29, 2024 | 9.190 | 9.740 | 9.190 | 9.460 | 410,799 | +0.31(+3.39%) |
Apr 26, 2024 | 8.940 | 9.310 | 8.820 | 9.150 | 677,291 | +0.09(+0.99%) |
Apr 25, 2024 | 9.480 | 9.806 | 8.980 | 9.060 | 803,636 | -0.53(-5.53%) |
Apr 24, 2024 | 10.30 | 10.46 | 9.480 | 9.590 | 598,715 | -0.71(-6.89%) |
Apr 23, 2024 | 10.32 | 10.74 | 10.29 | 10.30 | 328,683 | -0.11(-1.06%) |
Apr 22, 2024 | 10.28 | 10.70 | 9.980 | 10.41 | 487,137 | +0.23(+2.26%) |
Apr 19, 2024 | 10.56 | 10.72 | 9.960 | 10.18 | 784,324 | -0.37(-3.51%) |
Apr 18, 2024 | 10.57 | 10.91 | 10.22 | 10.55 | 404,261 | +0.08(+0.76%) |
Apr 17, 2024 | 11.03 | 11.28 | 10.24 | 10.47 | 606,855 | -0.49(-4.47%) |
Apr 16, 2024 | 11.15 | 11.65 | 10.90 | 10.96 | 745,132 | -0.23(-2.06%) |
Apr 15, 2024 | 11.08 | 12.35 | 10.73 | 11.19 | 1,992,950 | -2.37(-17.48%) |
Apr 12, 2024 | 13.95 | 13.97 | 13.44 | 13.56 | 231,165 | -0.45(-3.21%) |
Apr 11, 2024 | 14.75 | 14.75 | 13.58 | 14.01 | 462,480 | -0.66(-4.50%) |
Apr 10, 2024 | 14.36 | 14.71 | 14.01 | 14.67 | 469,413 | +0.13(+0.89%) |
Apr 09, 2024 | 14.70 | 14.95 | 14.26 | 14.54 | 482,309 | -0.16(-1.09%) |
Apr 08, 2024 | 14.25 | 14.87 | 13.94 | 14.70 | 569,194 | +0.37(+2.58%) |
Apr 05, 2024 | 13.81 | 14.66 | 13.59 | 14.33 | 726,843 | +0.60(+4.37%) |
Apr 04, 2024 | 13.50 | 14.16 | 13.21 | 13.73 | 379,925 | +0.43(+3.23%) |
Apr 03, 2024 | 13.65 | 14.21 | 12.97 | 13.30 | 550,748 | -0.47(-3.41%) |
Apr 02, 2024 | 13.81 | 14.03 | 13.12 | 13.77 | 660,486 | -0.17(-1.22%) |