Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 8.750 | 8.790 | 8.560 | 8.640 | 39,898 | -0.14(-1.59%) |
Jun 14, 2024 | 8.710 | 8.880 | 8.580 | 8.780 | 64,971 | +0.05(+0.57%) |
Jun 13, 2024 | 8.890 | 8.890 | 8.600 | 8.730 | 161,707 | -0.17(-1.91%) |
Jun 12, 2024 | 9.310 | 9.550 | 8.890 | 8.900 | 294,650 | -0.55(-5.82%) |
Jun 11, 2024 | 9.730 | 9.730 | 9.390 | 9.450 | 81,358 | -0.30(-3.08%) |
Jun 10, 2024 | 9.440 | 9.760 | 9.430 | 9.750 | 23,702 | +0.30(+3.17%) |
Jun 07, 2024 | 9.810 | 9.950 | 9.440 | 9.450 | 52,755 | -0.50(-5.03%) |
Jun 06, 2024 | 9.850 | 10.08 | 9.850 | 9.950 | 33,216 | +0.10(+1.02%) |
Jun 05, 2024 | 9.480 | 9.890 | 9.480 | 9.850 | 58,607 | +0.38(+4.01%) |
Jun 04, 2024 | 9.520 | 9.640 | 9.330 | 9.470 | 69,306 | -0.15(-1.56%) |
Jun 03, 2024 | 9.980 | 10.01 | 9.620 | 9.620 | 38,681 | -0.32(-3.22%) |
May 31, 2024 | 9.900 | 10.03 | 9.630 | 9.940 | 156,194 | +0.11(+1.12%) |
May 30, 2024 | 9.820 | 10.04 | 9.730 | 9.830 | 55,930 | -0.03(-0.30%) |
May 29, 2024 | 10.19 | 10.19 | 9.860 | 9.860 | 26,119 | -0.28(-2.76%) |
May 28, 2024 | 9.920 | 10.24 | 9.850 | 10.14 | 93,729 | +0.32(+3.26%) |
May 27, 2024 | 9.750 | 9.950 | 9.750 | 9.820 | 10,572 | +0.07(+0.72%) |
May 24, 2024 | 9.570 | 9.790 | 9.570 | 9.750 | 27,886 | +0.30(+3.17%) |
May 23, 2024 | 9.830 | 9.840 | 9.420 | 9.450 | 71,542 | -0.38(-3.87%) |
May 22, 2024 | 9.980 | 10.23 | 9.790 | 9.830 | 74,242 | -0.24(-2.38%) |
May 21, 2024 | 10.34 | 10.39 | 9.990 | 10.07 | 67,987 | -0.17(-1.66%) |
May 17, 2024 | 10.24 | 0 | +0.22(+2.20%) | |||
May 16, 2024 | 10.25 | 10.31 | 10.02 | 10.02 | 29,480 | -0.23(-2.24%) |
May 15, 2024 | 9.900 | 10.29 | 9.860 | 10.25 | 116,653 | +0.32(+3.22%) |
May 14, 2024 | 9.480 | 9.970 | 9.480 | 9.930 | 152,890 | +0.46(+4.86%) |
May 13, 2024 | 9.620 | 9.620 | 9.420 | 9.470 | 32,780 | -0.08(-0.84%) |
May 10, 2024 | 9.650 | 9.720 | 9.480 | 9.550 | 116,593 | -0.12(-1.24%) |
May 09, 2024 | 9.590 | 9.800 | 9.590 | 9.670 | 51,786 | +0.04(+0.42%) |
May 08, 2024 | 9.780 | 9.820 | 9.610 | 9.630 | 52,836 | -0.22(-2.23%) |
May 07, 2024 | 9.820 | 10.01 | 9.780 | 9.850 | 68,241 | +0.03(+0.31%) |
May 06, 2024 | 9.610 | 9.950 | 9.610 | 9.820 | 99,663 | +0.32(+3.37%) |
May 03, 2024 | 9.640 | 9.700 | 9.500 | 9.500 | 61,226 | -0.03(-0.31%) |
May 02, 2024 | 9.580 | 9.610 | 9.430 | 9.530 | 70,879 | +0.01(+0.11%) |
May 01, 2024 | 9.580 | 9.670 | 9.400 | 9.520 | 47,166 | -0.04(-0.42%) |
Apr 30, 2024 | 9.760 | 9.830 | 9.560 | 9.560 | 101,447 | -0.40(-4.02%) |
Apr 29, 2024 | 9.970 | 9.970 | 9.840 | 9.960 | 148,899 | +0.04(+0.40%) |
Apr 26, 2024 | 9.820 | 9.970 | 9.670 | 9.920 | 48,634 | +0.20(+2.06%) |
Apr 25, 2024 | 9.430 | 9.790 | 9.430 | 9.720 | 40,016 | +0.22(+2.32%) |
Apr 24, 2024 | 9.660 | 9.690 | 9.490 | 9.500 | 46,274 | -0.20(-2.06%) |
Apr 23, 2024 | 9.830 | 9.830 | 9.660 | 9.700 | 79,217 | -0.15(-1.52%) |
Apr 22, 2024 | 9.800 | 9.890 | 9.790 | 9.850 | 68,939 | -0.03(-0.30%) |
Apr 19, 2024 | 9.860 | 9.940 | 9.830 | 9.880 | 90,298 | +0.01(+0.10%) |
Apr 18, 2024 | 9.690 | 9.910 | 9.690 | 9.870 | 120,788 | +0.19(+1.96%) |
Apr 17, 2024 | 9.500 | 9.770 | 9.500 | 9.680 | 117,905 | +0.10(+1.04%) |
Apr 16, 2024 | 9.490 | 9.620 | 9.340 | 9.580 | 79,310 | +0.00(+0.00%) |
Apr 15, 2024 | 9.390 | 9.630 | 9.270 | 9.580 | 140,145 | +0.32(+3.46%) |
Apr 12, 2024 | 9.400 | 9.730 | 9.230 | 9.260 | 99,254 | -0.09(-0.96%) |
Apr 11, 2024 | 9.480 | 9.500 | 9.200 | 9.350 | 98,657 | -0.09(-0.95%) |
Apr 10, 2024 | 9.520 | 9.570 | 9.320 | 9.440 | 71,371 | -0.13(-1.36%) |
Apr 09, 2024 | 9.500 | 9.650 | 9.490 | 9.570 | 46,835 | +0.12(+1.27%) |
Apr 08, 2024 | 9.450 | 9.530 | 9.400 | 9.450 | 57,827 | +0.04(+0.43%) |
Apr 05, 2024 | 9.300 | 9.560 | 9.290 | 9.410 | 105,221 | +0.14(+1.51%) |
Apr 04, 2024 | 9.470 | 9.530 | 9.230 | 9.270 | 101,370 | -0.09(-0.96%) |
Apr 03, 2024 | 9.170 | 9.500 | 9.150 | 9.360 | 316,138 | +0.22(+2.41%) |
Apr 02, 2024 | 9.190 | 9.200 | 9.070 | 9.140 | 56,461 | +0.03(+0.33%) |