Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 10.12 | 10.20 | 9.860 | 10.16 | 205,785 | +0.04(+0.40%) |
Jun 24, 2024 | 10.55 | 10.62 | 10.05 | 10.12 | 288,646 | -0.43(-4.11%) |
Jun 21, 2024 | 10.85 | 10.85 | 10.48 | 10.55 | 164,533 | -0.32(-2.90%) |
Jun 20, 2024 | 10.52 | 11.01 | 10.52 | 10.87 | 226,825 | +0.34(+3.28%) |
Jun 18, 2024 | 10.68 | 10.88 | 10.50 | 10.52 | 185,177 | -0.04(-0.37%) |
Jun 17, 2024 | 10.49 | 10.66 | 10.36 | 10.56 | 245,412 | +0.09(+0.85%) |
Jun 14, 2024 | 10.84 | 10.85 | 10.28 | 10.47 | 327,168 | -0.50(-4.58%) |
Jun 13, 2024 | 11.32 | 11.32 | 10.94 | 10.98 | 226,251 | -0.35(-3.13%) |
Jun 12, 2024 | 11.37 | 11.53 | 11.04 | 11.33 | 274,998 | +0.03(+0.26%) |
Jun 11, 2024 | 11.87 | 11.91 | 11.23 | 11.30 | 281,723 | -0.68(-5.67%) |
Jun 10, 2024 | 11.70 | 12.05 | 11.58 | 11.98 | 275,372 | +0.27(+2.27%) |
Jun 07, 2024 | 11.82 | 11.92 | 11.65 | 11.72 | 155,623 | -0.19(-1.57%) |
Jun 06, 2024 | 12.04 | 12.05 | 11.73 | 11.90 | 151,361 | -0.11(-0.90%) |
Jun 05, 2024 | 11.69 | 12.30 | 11.57 | 12.01 | 199,570 | +0.31(+2.61%) |
Jun 04, 2024 | 11.84 | 12.61 | 11.60 | 11.71 | 313,065 | -0.30(-2.46%) |
Jun 03, 2024 | 12.02 | 12.08 | 11.53 | 12.00 | 278,274 | -0.02(-0.16%) |
May 31, 2024 | 12.16 | 12.40 | 11.92 | 12.02 | 313,893 | +0.00(+0.00%) |
May 30, 2024 | 11.94 | 12.10 | 11.72 | 12.02 | 230,188 | +0.21(+1.75%) |
May 29, 2024 | 11.85 | 12.25 | 11.66 | 11.81 | 285,306 | -0.14(-1.15%) |
May 28, 2024 | 11.87 | 12.19 | 11.80 | 11.95 | 285,274 | +0.12(+1.00%) |
May 24, 2024 | 12.02 | 12.39 | 11.75 | 11.83 | 248,587 | -0.15(-1.23%) |
May 23, 2024 | 12.18 | 12.31 | 11.84 | 11.98 | 218,458 | -0.09(-0.73%) |
May 22, 2024 | 12.51 | 12.54 | 11.85 | 12.07 | 417,781 | -0.52(-4.15%) |
May 21, 2024 | 12.89 | 13.00 | 12.45 | 12.59 | 477,126 | -0.32(-2.44%) |
May 20, 2024 | 11.87 | 13.00 | 11.82 | 12.91 | 871,626 | +1.05(+8.89%) |
May 17, 2024 | 11.63 | 11.99 | 11.48 | 11.85 | 503,704 | +0.29(+2.47%) |
May 16, 2024 | 10.60 | 11.67 | 10.53 | 11.57 | 790,769 | +1.15(+11.07%) |
May 15, 2024 | 10.88 | 10.88 | 9.706 | 10.42 | 601,847 | -0.17(-1.58%) |
May 14, 2024 | 10.23 | 10.63 | 10.23 | 10.58 | 279,045 | +0.33(+3.27%) |
May 13, 2024 | 10.37 | 10.45 | 10.18 | 10.25 | 375,443 | -0.15(-1.42%) |
May 10, 2024 | 10.45 | 10.60 | 10.37 | 10.40 | 297,781 | -0.06(-0.57%) |
May 09, 2024 | 10.14 | 10.53 | 10.14 | 10.46 | 387,808 | +0.35(+3.51%) |
May 08, 2024 | 10.08 | 10.26 | 9.964 | 10.10 | 323,333 | +0.03(+0.29%) |
May 07, 2024 | 9.460 | 10.08 | 9.450 | 10.07 | 596,348 | +0.61(+6.46%) |
May 06, 2024 | 9.509 | 9.608 | 9.273 | 9.460 | 245,308 | -0.05(-0.52%) |
May 03, 2024 | 9.460 | 9.519 | 9.277 | 9.509 | 200,700 | +0.07(+0.78%) |
May 02, 2024 | 9.204 | 9.470 | 9.194 | 9.435 | 234,026 | +0.30(+3.29%) |
May 01, 2024 | 9.411 | 9.411 | 9.075 | 9.135 | 189,520 | -0.30(-3.13%) |
Apr 30, 2024 | 9.351 | 9.568 | 9.263 | 9.430 | 258,942 | +0.08(+0.84%) |
Apr 29, 2024 | 9.460 | 9.489 | 9.115 | 9.351 | 241,848 | -0.08(-0.84%) |
Apr 26, 2024 | 9.282 | 9.558 | 9.230 | 9.430 | 212,350 | +0.12(+1.27%) |
Apr 25, 2024 | 9.243 | 9.381 | 9.164 | 9.312 | 169,927 | +0.04(+0.43%) |
Apr 24, 2024 | 9.332 | 9.503 | 9.174 | 9.273 | 185,294 | -0.05(-0.53%) |
Apr 23, 2024 | 9.184 | 9.411 | 9.026 | 9.322 | 236,374 | +0.14(+1.50%) |
Apr 22, 2024 | 9.213 | 9.342 | 8.977 | 9.184 | 232,269 | +0.01(+0.11%) |
Apr 19, 2024 | 9.519 | 9.519 | 9.125 | 9.174 | 256,150 | -0.24(-2.51%) |
Apr 18, 2024 | 9.115 | 9.509 | 8.879 | 9.411 | 543,689 | +0.27(+2.91%) |
Apr 17, 2024 | 9.164 | 9.233 | 8.908 | 9.144 | 565,882 | +0.22(+2.48%) |
Apr 16, 2024 | 8.366 | 9.174 | 8.248 | 8.923 | 1,332,146 | +0.57(+6.78%) |
Apr 15, 2024 | 8.671 | 8.809 | 8.317 | 8.356 | 185,167 | -0.23(-2.64%) |
Apr 12, 2024 | 8.750 | 8.928 | 8.543 | 8.583 | 203,218 | -0.21(-2.35%) |
Apr 11, 2024 | 8.691 | 9.243 | 8.691 | 8.790 | 481,213 | +0.27(+3.12%) |
Apr 10, 2024 | 8.405 | 8.731 | 8.356 | 8.524 | 297,841 | +0.21(+2.49%) |
Apr 09, 2024 | 8.671 | 8.711 | 8.307 | 8.317 | 201,834 | -0.35(-4.09%) |
Apr 08, 2024 | 8.524 | 9.088 | 8.504 | 8.671 | 664,316 | +0.55(+6.80%) |
Apr 05, 2024 | 8.346 | 8.435 | 8.110 | 8.120 | 188,850 | -0.23(-2.72%) |
Apr 04, 2024 | 8.652 | 8.652 | 8.307 | 8.346 | 106,117 | -0.27(-3.09%) |
Apr 03, 2024 | 8.386 | 8.770 | 8.386 | 8.612 | 151,775 | +0.30(+3.55%) |
Apr 02, 2024 | 8.494 | 8.494 | 8.198 | 8.317 | 274,879 | -0.17(-1.97%) |