Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 10.10 | 11.25 | 9.800 | 11.13 | 6,951 | +0.09(+0.82%) |
Jun 25, 2024 | 10.23 | 11.04 | 9.914 | 11.04 | 4,512 | +0.22(+2.06%) |
Jun 24, 2024 | 10.64 | 11.07 | 9.950 | 10.82 | 6,434 | +0.52(+5.07%) |
Jun 21, 2024 | 11.24 | 12.65 | 9.450 | 10.29 | 19,605 | -2.75(-21.10%) |
Jun 20, 2024 | 12.12 | 13.05 | 12.10 | 13.05 | 727 | +0.41(+3.23%) |
Jun 18, 2024 | 12.82 | 13.24 | 11.64 | 12.64 | 9,424 | -0.60(-4.53%) |
Jun 17, 2024 | 13.33 | 13.33 | 12.90 | 13.24 | 955 | +0.24(+1.85%) |
Jun 14, 2024 | 13.12 | 13.26 | 12.50 | 13.00 | 5,612 | +0.00(+0.00%) |
Jun 13, 2024 | 12.95 | 13.43 | 12.30 | 13.00 | 4,968 | -0.20(-1.52%) |
Jun 12, 2024 | 12.80 | 13.64 | 12.10 | 13.20 | 10,102 | +0.11(+0.82%) |
Jun 11, 2024 | 13.00 | 13.70 | 12.03 | 13.09 | 14,237 | -0.21(-1.56%) |
Jun 10, 2024 | 13.00 | 13.30 | 13.00 | 13.30 | 924 | -0.23(-1.72%) |
Jun 07, 2024 | 13.29 | 13.74 | 12.65 | 13.53 | 3,273 | +0.20(+1.46%) |
Jun 06, 2024 | 13.25 | 13.74 | 12.62 | 13.34 | 4,402 | +0.20(+1.52%) |
Jun 05, 2024 | 12.50 | 13.25 | 12.35 | 13.14 | 22,066 | +0.79(+6.40%) |
Jun 04, 2024 | 12.50 | 12.63 | 12.00 | 12.35 | 33,526 | -0.07(-0.56%) |
Jun 03, 2024 | 12.20 | 12.50 | 11.99 | 12.42 | 5,307 | +0.24(+1.97%) |
May 31, 2024 | 11.90 | 12.25 | 11.06 | 12.18 | 7,304 | +0.33(+2.78%) |
May 30, 2024 | 11.73 | 11.85 | 11.73 | 11.85 | 511 | -0.10(-0.84%) |
May 29, 2024 | 11.02 | 11.95 | 11.00 | 11.95 | 8,522 | +0.01(+0.08%) |
May 28, 2024 | 11.75 | 11.96 | 11.04 | 11.94 | 2,249 | +0.03(+0.25%) |
May 24, 2024 | 11.91 | 11.91 | 11.36 | 11.91 | 1,889 | -0.12(-1.00%) |
May 23, 2024 | 10.21 | 12.21 | 10.21 | 12.03 | 3,913 | -0.22(-1.80%) |
May 22, 2024 | 11.91 | 12.25 | 11.91 | 12.25 | 1,705 | +0.22(+1.80%) |
May 21, 2024 | 12.12 | 12.25 | 11.74 | 12.03 | 4,733 | +0.25(+2.10%) |
May 20, 2024 | 11.61 | 12.25 | 11.17 | 11.79 | 4,064 | -0.39(-3.24%) |
May 17, 2024 | 12.50 | 12.50 | 11.92 | 12.18 | 4,417 | +0.18(+1.50%) |
May 16, 2024 | 11.85 | 12.50 | 11.26 | 12.00 | 35,060 | +0.40(+3.45%) |
May 15, 2024 | 11.00 | 11.90 | 11.00 | 11.60 | 10,820 | +0.20(+1.71%) |
May 14, 2024 | 10.95 | 12.00 | 10.95 | 11.40 | 29,438 | +0.79(+7.49%) |
May 13, 2024 | 9.250 | 12.44 | 9.250 | 10.61 | 89,564 | +2.00(+23.26%) |
May 10, 2024 | 8.475 | 8.750 | 8.200 | 8.608 | 7,049 | +0.14(+1.71%) |
May 09, 2024 | 7.428 | 8.900 | 7.428 | 8.463 | 14,053 | +0.98(+13.03%) |
May 08, 2024 | 6.850 | 7.550 | 6.460 | 7.487 | 6,120 | +0.09(+1.18%) |
May 07, 2024 | 6.486 | 9.060 | 6.485 | 7.400 | 35,974 | +0.95(+14.73%) |
May 06, 2024 | 6.250 | 6.600 | 6.210 | 6.450 | 7,200 | -0.19(-2.86%) |
May 03, 2024 | 6.770 | 6.770 | 6.270 | 6.640 | 7,547 | -0.20(-2.92%) |
May 02, 2024 | 6.840 | 6.840 | 6.840 | 6.840 | 226 | -0.01(-0.14%) |
Apr 30, 2024 | 6.850 | 136 | -0.00(-0.00%) | |||
Apr 29, 2024 | 6.625 | 6.950 | 6.625 | 6.850 | 2,830 | +0.08(+1.13%) |
Apr 26, 2024 | 6.380 | 6.820 | 6.380 | 6.773 | 3,726 | +0.12(+1.85%) |
Apr 25, 2024 | 6.450 | 6.708 | 6.380 | 6.650 | 1,553 | +0.00(+0.00%) |
Apr 24, 2024 | 6.390 | 6.700 | 6.200 | 6.650 | 8,921 | +0.06(+0.91%) |
Apr 23, 2024 | 6.260 | 6.670 | 6.260 | 6.590 | 4,813 | +0.34(+5.45%) |
Apr 22, 2024 | 5.990 | 6.250 | 5.990 | 6.250 | 503 | +0.13(+2.12%) |
Apr 19, 2024 | 6.020 | 6.120 | 5.985 | 6.120 | 3,892 | +0.09(+1.49%) |
Apr 18, 2024 | 6.000 | 6.030 | 5.914 | 6.030 | 3,263 | +0.03(+0.50%) |
Apr 17, 2024 | 5.984 | 6.050 | 5.907 | 6.000 | 9,097 | +0.03(+0.50%) |
Apr 16, 2024 | 5.850 | 5.970 | 5.562 | 5.970 | 906 | +0.01(+0.17%) |
Apr 15, 2024 | 5.400 | 6.050 | 5.400 | 5.960 | 23,052 | +0.03(+0.51%) |
Apr 12, 2024 | 5.530 | 5.930 | 5.530 | 5.930 | 2,892 | +0.00(+0.00%) |
Apr 11, 2024 | 5.930 | 5.930 | 5.930 | 5.930 | 1,126 | -0.03(-0.48%) |
Apr 10, 2024 | 5.730 | 6.050 | 5.730 | 5.958 | 5,160 | -0.02(-0.25%) |
Apr 09, 2024 | 5.820 | 5.974 | 5.820 | 5.974 | 4,365 | +0.15(+2.64%) |
Apr 08, 2024 | 5.440 | 5.850 | 5.440 | 5.820 | 2,486 | -0.03(-0.51%) |
Apr 05, 2024 | 5.440 | 5.850 | 5.440 | 5.850 | 1,850 | -0.08(-1.35%) |
Apr 04, 2024 | 6.058 | 6.058 | 5.520 | 5.930 | 8,142 | +0.03(+0.51%) |
Apr 03, 2024 | 5.520 | 5.900 | 5.497 | 5.900 | 2,789 | +0.19(+3.30%) |