Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 10.03 | 10.14 | 9.900 | 10.00 | 86,486 | +0.00(+0.00%) |
Jun 12, 2024 | 10.39 | 10.39 | 10.00 | 10.00 | 64,333 | -0.28(-2.72%) |
Jun 11, 2024 | 10.20 | 10.35 | 10.06 | 10.28 | 81,778 | +0.18(+1.78%) |
Jun 10, 2024 | 9.740 | 10.35 | 9.500 | 10.10 | 397,228 | +1.25(+14.12%) |
Jun 07, 2024 | 9.060 | 9.150 | 8.572 | 8.850 | 82,977 | -0.35(-3.80%) |
Jun 06, 2024 | 9.170 | 9.370 | 8.830 | 9.200 | 53,207 | +0.01(+0.11%) |
Jun 05, 2024 | 9.180 | 9.210 | 9.007 | 9.190 | 48,043 | +0.05(+0.55%) |
Jun 04, 2024 | 9.430 | 9.670 | 9.130 | 9.140 | 48,797 | -0.27(-2.87%) |
Jun 03, 2024 | 9.860 | 9.880 | 9.210 | 9.410 | 84,288 | -0.47(-4.76%) |
May 31, 2024 | 9.500 | 9.940 | 9.340 | 9.880 | 57,289 | +0.42(+4.44%) |
May 30, 2024 | 9.440 | 9.820 | 9.320 | 9.460 | 58,303 | -0.01(-0.11%) |
May 29, 2024 | 9.290 | 9.480 | 9.280 | 9.470 | 25,370 | +0.03(+0.32%) |
May 28, 2024 | 9.500 | 9.550 | 9.300 | 9.440 | 51,007 | +0.16(+1.72%) |
May 24, 2024 | 9.500 | 9.500 | 9.150 | 9.280 | 63,406 | -0.22(-2.32%) |
May 23, 2024 | 9.840 | 9.840 | 9.310 | 9.500 | 45,393 | -0.44(-4.38%) |
May 22, 2024 | 10.38 | 10.38 | 9.800 | 9.935 | 38,244 | -0.53(-5.02%) |
May 21, 2024 | 10.45 | 10.60 | 10.38 | 10.46 | 83,526 | +0.05(+0.48%) |
May 20, 2024 | 9.990 | 10.41 | 9.750 | 10.41 | 91,710 | +0.61(+6.22%) |
May 17, 2024 | 9.530 | 10.00 | 9.530 | 9.800 | 35,914 | +0.24(+2.51%) |
May 16, 2024 | 10.20 | 10.20 | 9.473 | 9.560 | 59,179 | -0.49(-4.88%) |
May 15, 2024 | 9.970 | 10.18 | 9.710 | 10.05 | 59,409 | +0.19(+1.93%) |
May 14, 2024 | 10.28 | 10.35 | 9.800 | 9.860 | 77,965 | -0.42(-4.09%) |
May 13, 2024 | 9.710 | 10.40 | 9.700 | 10.28 | 151,157 | +0.70(+7.31%) |
May 10, 2024 | 9.560 | 9.790 | 9.390 | 9.580 | 150,820 | +0.21(+2.24%) |
May 09, 2024 | 9.250 | 9.629 | 9.250 | 9.370 | 25,846 | +0.12(+1.30%) |
May 08, 2024 | 9.110 | 9.880 | 9.110 | 9.250 | 85,220 | +0.14(+1.54%) |
May 07, 2024 | 8.570 | 9.320 | 8.500 | 9.110 | 85,550 | +0.59(+6.92%) |
May 06, 2024 | 8.350 | 9.020 | 8.350 | 8.520 | 420,617 | +0.91(+11.96%) |
May 03, 2024 | 8.140 | 8.293 | 7.590 | 7.610 | 57,988 | -0.69(-8.31%) |
May 02, 2024 | 8.340 | 8.590 | 8.200 | 8.300 | 24,547 | -0.12(-1.43%) |
May 01, 2024 | 8.600 | 8.600 | 8.110 | 8.420 | 27,147 | -0.09(-1.08%) |
Apr 30, 2024 | 8.610 | 8.720 | 8.500 | 8.511 | 18,512 | -0.22(-2.50%) |
Apr 29, 2024 | 8.980 | 8.980 | 8.575 | 8.730 | 29,765 | -0.27(-3.00%) |
Apr 26, 2024 | 9.220 | 9.379 | 8.950 | 9.000 | 12,867 | -0.12(-1.32%) |
Apr 25, 2024 | 8.880 | 9.400 | 8.820 | 9.120 | 35,567 | +0.31(+3.52%) |
Apr 24, 2024 | 9.290 | 9.450 | 8.800 | 8.810 | 23,952 | -0.46(-4.96%) |
Apr 23, 2024 | 9.540 | 9.622 | 9.201 | 9.270 | 18,586 | -0.23(-2.42%) |
Apr 22, 2024 | 9.220 | 9.705 | 9.070 | 9.500 | 166,490 | +0.19(+2.04%) |
Apr 19, 2024 | 9.300 | 9.490 | 9.160 | 9.310 | 21,771 | +0.03(+0.32%) |
Apr 18, 2024 | 9.180 | 9.280 | 9.014 | 9.280 | 26,517 | +0.13(+1.42%) |
Apr 17, 2024 | 9.240 | 9.240 | 8.890 | 9.150 | 18,321 | +0.01(+0.11%) |
Apr 16, 2024 | 9.010 | 9.150 | 8.550 | 9.140 | 26,015 | +0.04(+0.44%) |
Apr 15, 2024 | 8.890 | 9.100 | 8.725 | 9.100 | 46,813 | +0.30(+3.41%) |
Apr 12, 2024 | 9.150 | 9.650 | 8.745 | 8.800 | 95,071 | -0.34(-3.72%) |
Apr 11, 2024 | 8.780 | 9.150 | 8.500 | 9.140 | 29,415 | +0.41(+4.70%) |
Apr 10, 2024 | 8.640 | 8.850 | 8.560 | 8.730 | 29,785 | +0.02(+0.23%) |
Apr 09, 2024 | 9.010 | 9.050 | 8.360 | 8.710 | 45,489 | -0.28(-3.11%) |
Apr 08, 2024 | 9.040 | 9.310 | 8.740 | 8.990 | 54,653 | +0.01(+0.11%) |
Apr 05, 2024 | 8.830 | 9.295 | 8.830 | 8.980 | 54,157 | +0.08(+0.90%) |
Apr 04, 2024 | 8.900 | 8.985 | 8.700 | 8.900 | 21,459 | +0.03(+0.34%) |
Apr 03, 2024 | 8.900 | 9.016 | 8.730 | 8.870 | 42,085 | -0.03(-0.34%) |
Apr 02, 2024 | 8.750 | 8.900 | 8.718 | 8.900 | 46,045 | +0.23(+2.65%) |