Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 9.620 | 9.620 | 9.270 | 9.350 | 347,019 | -0.07(-0.74%) |
Jun 17, 2024 | 9.270 | 9.420 | 9.270 | 9.420 | 164,394 | +0.15(+1.62%) |
Jun 14, 2024 | 9.100 | 9.330 | 9.100 | 9.270 | 94,018 | -0.03(-0.32%) |
Jun 13, 2024 | 9.420 | 9.500 | 9.230 | 9.300 | 241,001 | -0.14(-1.48%) |
Jun 12, 2024 | 9.240 | 9.560 | 9.240 | 9.440 | 210,670 | -0.15(-1.56%) |
Jun 11, 2024 | 9.730 | 9.730 | 9.500 | 9.590 | 425,303 | -0.40(-4.00%) |
Jun 10, 2024 | 9.880 | 10.01 | 9.850 | 9.990 | 78,308 | +0.08(+0.81%) |
Jun 07, 2024 | 10.13 | 10.30 | 9.890 | 9.910 | 133,115 | -0.45(-4.34%) |
Jun 06, 2024 | 10.48 | 10.48 | 10.23 | 10.36 | 93,108 | -0.12(-1.15%) |
Jun 05, 2024 | 10.75 | 10.75 | 10.39 | 10.48 | 103,745 | +0.05(+0.48%) |
Jun 04, 2024 | 10.39 | 10.52 | 10.29 | 10.43 | 120,237 | +0.27(+2.66%) |
Jun 03, 2024 | 10.28 | 10.28 | 10.11 | 10.16 | 161,229 | +0.01(+0.10%) |
May 31, 2024 | 10.15 | 10.15 | 10.01 | 10.15 | 597,658 | -0.26(-2.50%) |
May 30, 2024 | 10.35 | 10.48 | 10.25 | 10.41 | 91,450 | -0.04(-0.38%) |
May 29, 2024 | 10.68 | 10.68 | 10.44 | 10.45 | 86,783 | -0.23(-2.15%) |
May 28, 2024 | 10.54 | 10.76 | 10.54 | 10.68 | 131,160 | -0.07(-0.65%) |
May 24, 2024 | 10.74 | 10.81 | 10.67 | 10.75 | 186,119 | +0.04(+0.37%) |
May 23, 2024 | 11.02 | 11.10 | 10.65 | 10.71 | 222,697 | -0.44(-3.95%) |
May 22, 2024 | 11.55 | 11.55 | 11.15 | 11.15 | 149,322 | -0.15(-1.33%) |
May 21, 2024 | 11.07 | 11.64 | 11.07 | 11.30 | 225,151 | -0.08(-0.70%) |
May 20, 2024 | 11.24 | 11.68 | 11.24 | 11.38 | 144,458 | -0.33(-2.82%) |
May 17, 2024 | 11.45 | 11.82 | 11.45 | 11.71 | 258,540 | +0.47(+4.18%) |
May 16, 2024 | 10.91 | 11.24 | 10.91 | 11.24 | 281,540 | +0.98(+9.55%) |
May 15, 2024 | 10.28 | 10.33 | 10.22 | 10.26 | 153,987 | +0.04(+0.39%) |
May 14, 2024 | 10.11 | 10.31 | 10.11 | 10.22 | 428,754 | -0.37(-3.49%) |
May 13, 2024 | 10.35 | 10.67 | 10.35 | 10.59 | 111,573 | +0.12(+1.15%) |
May 10, 2024 | 10.50 | 10.77 | 10.36 | 10.47 | 123,147 | +0.40(+3.97%) |
May 09, 2024 | 10.02 | 10.12 | 10.00 | 10.07 | 259,732 | +0.33(+3.39%) |
May 08, 2024 | 9.660 | 9.770 | 9.660 | 9.740 | 172,379 | -0.40(-3.94%) |
May 07, 2024 | 10.10 | 10.23 | 10.08 | 10.14 | 136,442 | +0.13(+1.30%) |
May 06, 2024 | 10.04 | 10.10 | 10.00 | 10.01 | 262,474 | -0.24(-2.34%) |
May 03, 2024 | 9.900 | 10.25 | 9.900 | 10.25 | 155,215 | +0.24(+2.40%) |
May 02, 2024 | 9.500 | 10.02 | 9.500 | 10.01 | 287,126 | +0.86(+9.40%) |
May 01, 2024 | 9.100 | 9.200 | 9.061 | 9.150 | 159,506 | +0.08(+0.88%) |
Apr 30, 2024 | 9.340 | 9.340 | 9.011 | 9.070 | 408,406 | -0.28(-2.99%) |
Apr 29, 2024 | 9.210 | 9.370 | 9.210 | 9.350 | 197,067 | +0.25(+2.75%) |
Apr 26, 2024 | 9.100 | 9.140 | 9.000 | 9.100 | 120,395 | +0.12(+1.34%) |
Apr 25, 2024 | 8.910 | 9.070 | 8.870 | 8.980 | 304,637 | +0.24(+2.75%) |
Apr 24, 2024 | 8.830 | 8.840 | 8.690 | 8.740 | 277,131 | +0.26(+3.07%) |
Apr 23, 2024 | 8.250 | 8.620 | 8.110 | 8.480 | 261,759 | +0.24(+2.91%) |
Apr 22, 2024 | 8.080 | 8.250 | 8.080 | 8.240 | 322,575 | +0.18(+2.28%) |
Apr 19, 2024 | 8.000 | 8.070 | 7.890 | 8.056 | 267,926 | +0.07(+0.83%) |
Apr 18, 2024 | 8.080 | 8.080 | 7.920 | 7.990 | 442,414 | +0.31(+4.04%) |
Apr 17, 2024 | 7.630 | 7.740 | 7.600 | 7.680 | 358,065 | +0.05(+0.66%) |
Apr 16, 2024 | 7.700 | 7.700 | 7.630 | 7.630 | 512,105 | -0.08(-1.04%) |
Apr 15, 2024 | 7.750 | 7.820 | 7.690 | 7.710 | 1,150,526 | -0.01(-0.13%) |
Apr 12, 2024 | 7.900 | 7.950 | 7.700 | 7.720 | 667,377 | -0.53(-6.42%) |
Apr 11, 2024 | 8.160 | 8.330 | 8.160 | 8.250 | 198,550 | +0.09(+1.10%) |
Apr 10, 2024 | 8.260 | 8.260 | 8.140 | 8.160 | 270,536 | -0.22(-2.63%) |
Apr 09, 2024 | 8.375 | 8.390 | 8.320 | 8.380 | 151,463 | -0.03(-0.36%) |
Apr 08, 2024 | 8.420 | 8.440 | 8.395 | 8.410 | 194,864 | -0.03(-0.36%) |
Apr 05, 2024 | 8.500 | 8.500 | 8.400 | 8.440 | 248,461 | -0.17(-1.97%) |
Apr 04, 2024 | 8.600 | 8.770 | 8.600 | 8.610 | 146,936 | -0.05(-0.55%) |
Apr 03, 2024 | 8.500 | 8.720 | 8.500 | 8.658 | 331,704 | -0.03(-0.37%) |
Apr 02, 2024 | 8.640 | 8.760 | 8.640 | 8.690 | 311,107 | +0.06(+0.70%) |