Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 9.250 | 9.390 | 8.900 | 9.060 | 37,087 | -0.33(-3.51%) |
Jun 27, 2024 | 9.480 | 9.490 | 9.250 | 9.390 | 23,500 | +0.02(+0.21%) |
Jun 26, 2024 | 9.480 | 9.485 | 9.090 | 9.370 | 29,315 | +0.18(+1.96%) |
Jun 25, 2024 | 9.600 | 9.600 | 9.070 | 9.190 | 52,369 | -0.46(-4.77%) |
Jun 24, 2024 | 9.890 | 10.09 | 9.440 | 9.650 | 37,272 | +0.02(+0.21%) |
Jun 21, 2024 | 9.980 | 9.980 | 9.620 | 9.630 | 14,156 | -0.27(-2.73%) |
Jun 20, 2024 | 9.860 | 10.05 | 9.600 | 9.900 | 31,418 | -0.02(-0.20%) |
Jun 18, 2024 | 10.10 | 10.18 | 9.850 | 9.920 | 16,456 | -0.19(-1.88%) |
Jun 17, 2024 | 9.940 | 10.19 | 9.750 | 10.11 | 25,100 | +0.12(+1.20%) |
Jun 14, 2024 | 10.34 | 10.39 | 9.850 | 9.990 | 51,418 | -0.44(-4.22%) |
Jun 13, 2024 | 10.84 | 10.84 | 10.26 | 10.43 | 26,326 | -0.25(-2.34%) |
Jun 12, 2024 | 10.40 | 11.16 | 10.40 | 10.68 | 41,721 | +0.28(+2.69%) |
Jun 11, 2024 | 10.61 | 10.77 | 10.04 | 10.40 | 27,848 | -0.21(-1.98%) |
Jun 10, 2024 | 9.550 | 10.70 | 9.550 | 10.61 | 41,454 | +0.92(+9.49%) |
Jun 07, 2024 | 10.61 | 10.93 | 9.600 | 9.690 | 116,295 | -0.91(-8.58%) |
Jun 06, 2024 | 11.05 | 11.05 | 10.59 | 10.60 | 57,351 | -0.46(-4.16%) |
Jun 05, 2024 | 10.86 | 11.50 | 10.86 | 11.06 | 44,418 | +0.21(+1.94%) |
Jun 04, 2024 | 10.91 | 11.15 | 10.84 | 10.85 | 46,829 | -0.05(-0.46%) |
Jun 03, 2024 | 11.37 | 11.53 | 10.90 | 10.90 | 32,317 | -0.23(-2.07%) |
May 31, 2024 | 11.40 | 11.64 | 11.01 | 11.13 | 27,710 | -0.15(-1.33%) |
May 30, 2024 | 11.38 | 11.57 | 11.04 | 11.28 | 27,826 | +0.12(+1.08%) |
May 29, 2024 | 11.54 | 11.59 | 11.10 | 11.16 | 14,330 | -0.30(-2.62%) |
May 28, 2024 | 11.57 | 11.97 | 11.10 | 11.46 | 34,394 | -0.12(-1.04%) |
May 24, 2024 | 12.14 | 12.14 | 11.35 | 11.58 | 26,133 | -0.29(-2.44%) |
May 23, 2024 | 12.77 | 12.99 | 11.71 | 11.87 | 32,515 | -0.82(-6.46%) |
May 22, 2024 | 12.65 | 12.98 | 12.01 | 12.69 | 57,995 | +0.53(+4.36%) |
May 21, 2024 | 12.86 | 13.12 | 12.10 | 12.16 | 128,743 | -0.81(-6.25%) |
May 20, 2024 | 11.80 | 13.02 | 11.63 | 12.97 | 93,929 | +1.12(+9.45%) |
May 17, 2024 | 12.23 | 12.87 | 11.66 | 11.85 | 66,502 | -0.56(-4.51%) |
May 16, 2024 | 12.01 | 13.10 | 11.93 | 12.41 | 96,612 | +0.39(+3.24%) |
May 15, 2024 | 12.47 | 12.47 | 10.79 | 12.02 | 176,308 | +0.93(+8.39%) |
May 14, 2024 | 11.28 | 11.64 | 10.29 | 11.09 | 66,854 | -0.07(-0.63%) |
May 13, 2024 | 11.17 | 11.52 | 10.95 | 11.16 | 85,055 | +0.00(+0.00%) |
May 10, 2024 | 10.06 | 11.20 | 10.06 | 11.16 | 67,211 | +1.06(+10.50%) |
May 09, 2024 | 9.510 | 10.23 | 9.510 | 10.10 | 35,578 | +0.40(+4.12%) |
May 08, 2024 | 9.780 | 10.26 | 9.530 | 9.700 | 30,255 | -0.33(-3.29%) |
May 07, 2024 | 10.57 | 10.57 | 9.780 | 10.03 | 34,888 | -0.40(-3.84%) |
May 06, 2024 | 10.23 | 10.66 | 10.03 | 10.43 | 37,844 | +0.26(+2.56%) |
May 03, 2024 | 10.00 | 10.17 | 9.850 | 10.17 | 16,725 | +0.16(+1.60%) |
May 02, 2024 | 9.969 | 10.17 | 9.744 | 10.01 | 21,706 | +0.21(+2.14%) |
May 01, 2024 | 9.780 | 10.02 | 9.750 | 9.800 | 28,888 | -0.10(-1.01%) |
Apr 30, 2024 | 10.10 | 10.23 | 9.850 | 9.900 | 41,196 | -0.26(-2.56%) |
Apr 29, 2024 | 10.10 | 10.84 | 9.860 | 10.16 | 58,555 | +0.19(+1.91%) |
Apr 26, 2024 | 9.200 | 9.990 | 9.150 | 9.970 | 37,869 | +0.77(+8.37%) |
Apr 25, 2024 | 9.080 | 9.310 | 8.965 | 9.200 | 11,915 | +0.06(+0.66%) |
Apr 24, 2024 | 9.220 | 9.695 | 8.880 | 9.140 | 49,875 | -0.21(-2.25%) |
Apr 23, 2024 | 9.260 | 9.600 | 9.260 | 9.350 | 31,145 | +0.01(+0.11%) |
Apr 22, 2024 | 9.250 | 9.610 | 9.040 | 9.340 | 48,025 | +0.19(+2.08%) |
Apr 19, 2024 | 8.980 | 9.370 | 8.510 | 9.150 | 65,318 | +0.17(+1.89%) |
Apr 18, 2024 | 9.320 | 9.500 | 8.900 | 8.980 | 50,222 | -0.26(-2.81%) |
Apr 17, 2024 | 9.350 | 9.400 | 8.790 | 9.240 | 42,506 | +0.05(+0.54%) |
Apr 16, 2024 | 9.300 | 9.595 | 9.060 | 9.190 | 49,878 | -0.19(-2.03%) |
Apr 15, 2024 | 9.720 | 10.08 | 9.200 | 9.380 | 44,829 | -0.17(-1.78%) |
Apr 12, 2024 | 9.650 | 10.15 | 9.500 | 9.550 | 46,195 | -0.11(-1.14%) |
Apr 11, 2024 | 9.690 | 9.970 | 9.450 | 9.660 | 48,906 | -0.04(-0.41%) |
Apr 10, 2024 | 10.20 | 10.22 | 9.580 | 9.700 | 74,408 | -0.30(-3.00%) |
Apr 09, 2024 | 10.94 | 11.00 | 10.00 | 10.00 | 200,155 | -1.01(-9.17%) |
Apr 08, 2024 | 11.94 | 11.95 | 11.01 | 11.01 | 102,679 | -0.73(-6.22%) |
Apr 05, 2024 | 12.21 | 12.21 | 11.34 | 11.74 | 88,905 | -0.30(-2.49%) |
Apr 04, 2024 | 12.28 | 12.75 | 11.70 | 12.04 | 143,676 | -0.13(-1.07%) |
Apr 03, 2024 | 11.91 | 12.51 | 11.71 | 12.17 | 94,126 | +0.10(+0.83%) |
Apr 02, 2024 | 12.87 | 12.87 | 11.25 | 12.07 | 142,007 | -0.47(-3.75%) |