Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 9.440 | 9.490 | 9.410 | 9.460 | 1,313,602 | -0.06(-0.63%) |
Jun 25, 2024 | 9.580 | 9.630 | 9.465 | 9.520 | 1,374,783 | -0.09(-0.94%) |
Jun 24, 2024 | 9.630 | 9.730 | 9.570 | 9.610 | 1,197,871 | +0.01(+0.10%) |
Jun 21, 2024 | 9.660 | 9.760 | 9.570 | 9.600 | 2,395,364 | -0.02(-0.21%) |
Jun 20, 2024 | 9.510 | 9.655 | 9.440 | 9.620 | 947,300 | +0.06(+0.63%) |
Jun 18, 2024 | 9.640 | 9.700 | 9.530 | 9.560 | 2,053,319 | -0.07(-0.73%) |
Jun 17, 2024 | 9.510 | 9.680 | 9.500 | 9.630 | 1,111,180 | +0.06(+0.63%) |
Jun 14, 2024 | 9.700 | 9.705 | 9.495 | 9.570 | 1,654,348 | -0.21(-2.15%) |
Jun 13, 2024 | 9.830 | 9.840 | 9.710 | 9.780 | 1,957,400 | +0.00(+0.00%) |
Jun 12, 2024 | 9.860 | 9.999 | 9.780 | 9.780 | 1,920,788 | +0.13(+1.35%) |
Jun 11, 2024 | 9.710 | 9.820 | 9.620 | 9.650 | 1,634,299 | -0.13(-1.33%) |
Jun 10, 2024 | 9.610 | 9.815 | 9.580 | 9.780 | 815,025 | +0.06(+0.62%) |
Jun 07, 2024 | 9.740 | 9.805 | 9.695 | 9.720 | 1,085,887 | -0.12(-1.22%) |
Jun 06, 2024 | 9.780 | 9.915 | 9.749 | 9.840 | 1,060,169 | +0.01(+0.10%) |
Jun 05, 2024 | 9.960 | 9.960 | 9.740 | 9.830 | 1,057,126 | -0.10(-1.01%) |
Jun 04, 2024 | 9.980 | 10.19 | 9.930 | 9.930 | 1,070,767 | -0.13(-1.29%) |
Jun 03, 2024 | 10.07 | 10.07 | 9.935 | 10.06 | 972,876 | +0.08(+0.80%) |
May 31, 2024 | 9.880 | 10.06 | 9.840 | 9.980 | 1,863,685 | +0.14(+1.42%) |
May 30, 2024 | 9.880 | 9.940 | 9.780 | 9.840 | 1,901,918 | +0.00(+0.00%) |
May 29, 2024 | 9.850 | 9.850 | 9.730 | 9.840 | 1,019,727 | -0.12(-1.20%) |
May 28, 2024 | 10.12 | 10.13 | 9.893 | 9.960 | 1,274,668 | -0.11(-1.09%) |
May 24, 2024 | 10.14 | 10.14 | 9.990 | 10.07 | 1,469,931 | +0.00(+0.00%) |
May 23, 2024 | 10.19 | 10.23 | 9.970 | 10.07 | 1,552,154 | -0.13(-1.27%) |
May 22, 2024 | 10.15 | 10.29 | 10.15 | 10.20 | 1,087,690 | +0.00(+0.00%) |
May 21, 2024 | 10.30 | 10.34 | 10.20 | 10.20 | 807,945 | -0.11(-1.07%) |
May 20, 2024 | 10.34 | 10.47 | 10.28 | 10.31 | 1,313,103 | -0.06(-0.58%) |
May 17, 2024 | 10.53 | 10.54 | 10.34 | 10.37 | 808,987 | -0.13(-1.24%) |
May 16, 2024 | 10.37 | 10.51 | 10.37 | 10.50 | 680,139 | +0.10(+0.96%) |
May 15, 2024 | 10.56 | 10.56 | 10.38 | 10.40 | 875,614 | -0.02(-0.19%) |
May 14, 2024 | 10.47 | 10.53 | 10.34 | 10.42 | 1,097,344 | +0.06(+0.58%) |
May 13, 2024 | 10.43 | 10.49 | 10.29 | 10.36 | 909,959 | +0.03(+0.29%) |
May 10, 2024 | 10.42 | 10.42 | 10.29 | 10.33 | 1,215,810 | -0.05(-0.48%) |
May 09, 2024 | 10.41 | 10.44 | 10.28 | 10.38 | 1,205,997 | +0.00(+0.00%) |
May 08, 2024 | 10.55 | 10.60 | 10.35 | 10.38 | 1,320,367 | -0.28(-2.63%) |
May 07, 2024 | 10.78 | 10.87 | 10.60 | 10.66 | 1,691,184 | -0.04(-0.37%) |
May 06, 2024 | 10.84 | 10.86 | 10.64 | 10.70 | 1,584,872 | -0.03(-0.28%) |
May 03, 2024 | 10.92 | 10.98 | 10.68 | 10.73 | 1,423,797 | +0.03(+0.28%) |
May 02, 2024 | 11.16 | 11.16 | 10.50 | 10.70 | 1,895,067 | -0.26(-2.37%) |
May 01, 2024 | 11.06 | 11.14 | 10.90 | 10.96 | 1,343,961 | -0.04(-0.36%) |
Apr 30, 2024 | 11.05 | 11.10 | 10.93 | 11.00 | 1,397,969 | -0.11(-0.99%) |
Apr 29, 2024 | 11.19 | 11.27 | 11.03 | 11.11 | 1,202,811 | +0.00(+0.00%) |
Apr 26, 2024 | 11.13 | 11.28 | 11.09 | 11.11 | 834,307 | +0.01(+0.09%) |
Apr 25, 2024 | 11.23 | 11.26 | 11.05 | 11.10 | 1,195,117 | -0.28(-2.46%) |
Apr 24, 2024 | 11.35 | 11.44 | 11.24 | 11.38 | 1,206,670 | -0.02(-0.18%) |
Apr 23, 2024 | 11.27 | 11.48 | 11.25 | 11.40 | 820,430 | +0.12(+1.06%) |
Apr 22, 2024 | 11.07 | 11.29 | 11.02 | 11.28 | 973,539 | +0.24(+2.17%) |
Apr 19, 2024 | 10.92 | 11.06 | 10.90 | 11.04 | 1,036,789 | +0.13(+1.19%) |
Apr 18, 2024 | 10.99 | 11.05 | 10.84 | 10.91 | 1,231,442 | -0.05(-0.46%) |
Apr 17, 2024 | 11.28 | 11.30 | 10.94 | 10.96 | 1,192,800 | -0.27(-2.40%) |
Apr 16, 2024 | 11.39 | 11.39 | 11.18 | 11.23 | 939,288 | -0.24(-2.09%) |
Apr 15, 2024 | 11.63 | 11.66 | 11.36 | 11.47 | 1,572,103 | -0.06(-0.52%) |
Apr 12, 2024 | 11.71 | 11.73 | 11.46 | 11.53 | 1,072,658 | -0.22(-1.87%) |
Apr 11, 2024 | 11.70 | 11.82 | 11.60 | 11.75 | 755,492 | +0.09(+0.77%) |
Apr 10, 2024 | 11.67 | 11.83 | 11.56 | 11.66 | 1,692,469 | -0.30(-2.51%) |
Apr 09, 2024 | 11.99 | 11.99 | 11.76 | 11.96 | 999,303 | +0.05(+0.42%) |
Apr 08, 2024 | 11.69 | 11.92 | 11.69 | 11.91 | 911,769 | +0.24(+2.06%) |
Apr 05, 2024 | 11.65 | 11.71 | 11.60 | 11.67 | 544,645 | +0.03(+0.26%) |
Apr 04, 2024 | 11.82 | 11.86 | 11.56 | 11.64 | 1,702,076 | -0.04(-0.34%) |
Apr 03, 2024 | 11.53 | 11.69 | 11.48 | 11.68 | 1,437,635 | +0.10(+0.86%) |
Apr 02, 2024 | 11.56 | 11.88 | 11.50 | 11.58 | 1,469,718 | -0.11(-0.94%) |