Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 9.290 | 9.420 | 9.271 | 9.350 | 117,125 | +0.02(+0.21%) |
Jun 13, 2024 | 9.390 | 9.430 | 9.260 | 9.330 | 117,759 | -0.07(-0.74%) |
Jun 12, 2024 | 9.500 | 9.540 | 9.400 | 9.400 | 293,180 | +0.01(+0.11%) |
Jun 11, 2024 | 9.440 | 9.440 | 9.360 | 9.390 | 131,788 | -0.16(-1.68%) |
Jun 10, 2024 | 9.540 | 9.600 | 9.470 | 9.550 | 168,642 | +0.01(+0.10%) |
Jun 07, 2024 | 9.690 | 9.690 | 9.500 | 9.540 | 252,687 | -0.26(-2.65%) |
Jun 06, 2024 | 9.850 | 9.875 | 9.790 | 9.800 | 304,575 | -0.04(-0.41%) |
Jun 05, 2024 | 9.870 | 9.870 | 9.780 | 9.840 | 273,098 | +0.01(+0.10%) |
Jun 04, 2024 | 9.950 | 9.950 | 9.780 | 9.830 | 100,258 | -0.13(-1.31%) |
Jun 03, 2024 | 10.00 | 10.06 | 9.910 | 9.960 | 105,691 | -0.04(-0.40%) |
May 31, 2024 | 10.16 | 10.17 | 9.850 | 10.00 | 302,222 | -0.05(-0.50%) |
May 30, 2024 | 10.06 | 10.17 | 10.05 | 10.05 | 173,280 | -0.14(-1.37%) |
May 29, 2024 | 10.21 | 10.22 | 10.12 | 10.19 | 111,478 | -0.14(-1.36%) |
May 28, 2024 | 10.26 | 10.39 | 10.22 | 10.33 | 191,468 | +0.27(+2.68%) |
May 24, 2024 | 10.05 | 10.11 | 10.04 | 10.06 | 114,613 | +0.03(+0.30%) |
May 23, 2024 | 10.27 | 10.32 | 10.03 | 10.03 | 224,275 | -0.33(-3.14%) |
May 22, 2024 | 10.44 | 10.47 | 10.28 | 10.36 | 180,407 | -0.21(-2.03%) |
May 21, 2024 | 10.62 | 10.64 | 10.46 | 10.57 | 300,455 | -0.05(-0.47%) |
May 20, 2024 | 10.56 | 10.63 | 10.31 | 10.62 | 431,089 | +0.12(+1.14%) |
May 17, 2024 | 10.42 | 10.56 | 10.38 | 10.50 | 840,204 | +0.09(+0.86%) |
May 16, 2024 | 10.30 | 10.42 | 10.19 | 10.41 | 464,530 | +0.06(+0.58%) |
May 15, 2024 | 10.29 | 10.37 | 10.09 | 10.35 | 384,239 | +0.30(+2.99%) |
May 14, 2024 | 10.01 | 10.14 | 9.960 | 10.05 | 460,001 | +0.15(+1.52%) |
May 13, 2024 | 10.02 | 10.07 | 9.870 | 9.900 | 99,111 | -0.07(-0.70%) |
May 10, 2024 | 10.00 | 10.05 | 9.870 | 9.970 | 184,964 | +0.14(+1.42%) |
May 09, 2024 | 9.710 | 9.860 | 9.700 | 9.830 | 150,730 | +0.14(+1.44%) |
May 08, 2024 | 9.660 | 9.740 | 9.585 | 9.690 | 93,903 | -0.08(-0.82%) |
May 07, 2024 | 9.700 | 9.850 | 9.700 | 9.770 | 68,046 | +0.09(+0.93%) |
May 06, 2024 | 9.710 | 9.790 | 9.680 | 9.680 | 159,978 | +0.12(+1.26%) |
May 03, 2024 | 9.630 | 9.630 | 9.440 | 9.560 | 72,632 | +0.04(+0.42%) |
May 02, 2024 | 9.450 | 9.540 | 9.360 | 9.520 | 93,410 | -0.02(-0.21%) |
May 01, 2024 | 9.430 | 9.610 | 9.430 | 9.540 | 103,742 | +0.07(+0.74%) |
Apr 30, 2024 | 9.430 | 9.510 | 9.350 | 9.470 | 117,777 | -0.13(-1.35%) |
Apr 29, 2024 | 9.510 | 9.660 | 9.510 | 9.600 | 277,911 | +0.16(+1.69%) |
Apr 26, 2024 | 9.390 | 9.460 | 9.390 | 9.440 | 171,263 | -0.12(-1.26%) |
Apr 25, 2024 | 9.470 | 9.560 | 9.400 | 9.560 | 165,674 | +0.02(+0.21%) |
Apr 24, 2024 | 9.600 | 9.630 | 9.520 | 9.540 | 78,129 | -0.12(-1.24%) |
Apr 23, 2024 | 9.560 | 9.700 | 9.510 | 9.660 | 97,836 | +0.03(+0.31%) |
Apr 22, 2024 | 9.570 | 9.769 | 9.560 | 9.630 | 124,527 | -0.12(-1.23%) |
Apr 19, 2024 | 9.730 | 9.781 | 9.675 | 9.750 | 89,759 | -0.06(-0.66%) |
Apr 18, 2024 | 9.850 | 9.930 | 9.807 | 9.815 | 171,734 | +0.04(+0.46%) |
Apr 17, 2024 | 9.800 | 9.943 | 9.730 | 9.770 | 94,825 | -0.03(-0.31%) |
Apr 16, 2024 | 9.830 | 9.954 | 9.765 | 9.800 | 137,763 | -0.15(-1.51%) |
Apr 15, 2024 | 9.890 | 9.950 | 9.810 | 9.950 | 111,192 | -0.08(-0.80%) |
Apr 12, 2024 | 10.42 | 10.46 | 9.970 | 10.03 | 911,303 | -0.16(-1.57%) |
Apr 11, 2024 | 10.18 | 10.19 | 10.02 | 10.19 | 150,314 | +0.11(+1.09%) |
Apr 10, 2024 | 10.09 | 10.21 | 9.970 | 10.08 | 243,330 | -0.18(-1.75%) |
Apr 09, 2024 | 10.18 | 10.32 | 10.11 | 10.26 | 508,260 | +0.23(+2.29%) |
Apr 08, 2024 | 10.06 | 10.15 | 10.00 | 10.03 | 476,326 | +0.22(+2.29%) |
Apr 05, 2024 | 9.760 | 9.830 | 9.640 | 9.805 | 124,717 | -0.06(-0.66%) |
Apr 04, 2024 | 9.940 | 10.02 | 9.860 | 9.870 | 231,118 | -0.04(-0.40%) |
Apr 03, 2024 | 9.760 | 9.920 | 9.750 | 9.910 | 320,663 | +0.19(+1.95%) |
Apr 02, 2024 | 9.720 | 9.770 | 9.640 | 9.720 | 192,937 | +0.14(+1.46%) |