Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 8.970 | 9.177 | 8.820 | 9.140 | 6,789,244 | +0.19(+2.12%) |
Jun 20, 2024 | 8.930 | 9.070 | 8.680 | 8.950 | 1,120,302 | +0.00(+0.00%) |
Jun 18, 2024 | 9.100 | 9.150 | 8.910 | 8.950 | 1,017,910 | -0.23(-2.51%) |
Jun 17, 2024 | 9.690 | 9.750 | 9.000 | 9.180 | 2,532,966 | -0.57(-5.85%) |
Jun 14, 2024 | 10.13 | 10.27 | 9.620 | 9.750 | 1,383,951 | -0.61(-5.89%) |
Jun 13, 2024 | 10.44 | 10.44 | 10.08 | 10.36 | 1,210,234 | -0.12(-1.15%) |
Jun 12, 2024 | 11.02 | 11.23 | 10.34 | 10.48 | 1,438,308 | -0.14(-1.36%) |
Jun 11, 2024 | 11.12 | 11.12 | 10.61 | 10.62 | 1,412,027 | -0.59(-5.22%) |
Jun 10, 2024 | 10.91 | 11.22 | 10.49 | 11.21 | 1,134,458 | -0.02(-0.18%) |
Jun 07, 2024 | 11.76 | 11.83 | 11.02 | 11.23 | 2,231,201 | -0.75(-6.26%) |
Jun 06, 2024 | 12.89 | 12.89 | 11.90 | 11.98 | 1,702,861 | -0.68(-5.37%) |
Jun 05, 2024 | 12.18 | 13.09 | 12.00 | 12.66 | 3,486,181 | +2.08(+19.66%) |
Jun 04, 2024 | 10.64 | 11.27 | 10.46 | 10.58 | 746,949 | -0.05(-0.47%) |
Jun 03, 2024 | 10.57 | 11.26 | 10.38 | 10.63 | 982,795 | +0.36(+3.51%) |
May 31, 2024 | 10.41 | 10.58 | 10.19 | 10.27 | 971,027 | -0.12(-1.15%) |
May 30, 2024 | 10.23 | 10.44 | 9.950 | 10.39 | 924,217 | +0.29(+2.87%) |
May 29, 2024 | 10.50 | 10.55 | 10.09 | 10.10 | 735,818 | -0.63(-5.87%) |
May 28, 2024 | 10.60 | 10.88 | 10.60 | 10.73 | 767,615 | +0.18(+1.71%) |
May 24, 2024 | 10.75 | 10.82 | 10.51 | 10.55 | 479,615 | -0.10(-0.94%) |
May 23, 2024 | 11.37 | 11.51 | 10.56 | 10.65 | 906,720 | -0.72(-6.33%) |
May 22, 2024 | 10.17 | 11.40 | 10.12 | 11.37 | 1,629,873 | +1.16(+11.36%) |
May 21, 2024 | 9.620 | 10.35 | 9.600 | 10.21 | 883,057 | +0.52(+5.37%) |
May 20, 2024 | 9.760 | 9.910 | 9.600 | 9.690 | 567,153 | -0.04(-0.41%) |
May 17, 2024 | 9.940 | 10.07 | 9.610 | 9.730 | 644,741 | -0.20(-2.01%) |
May 16, 2024 | 9.990 | 10.09 | 9.840 | 9.930 | 420,988 | -0.09(-0.90%) |
May 15, 2024 | 10.34 | 10.39 | 9.865 | 10.02 | 846,749 | -0.06(-0.60%) |
May 14, 2024 | 9.940 | 10.35 | 9.820 | 10.08 | 482,025 | +0.31(+3.17%) |
May 13, 2024 | 9.630 | 9.930 | 9.570 | 9.770 | 713,287 | +0.33(+3.50%) |
May 10, 2024 | 9.510 | 9.720 | 9.355 | 9.440 | 786,762 | -0.12(-1.26%) |
May 09, 2024 | 9.610 | 9.680 | 9.485 | 9.560 | 683,168 | +0.02(+0.21%) |
May 08, 2024 | 9.810 | 9.890 | 9.490 | 9.540 | 1,260,917 | -0.39(-3.93%) |
May 07, 2024 | 10.34 | 10.46 | 9.860 | 9.930 | 807,406 | -0.29(-2.84%) |
May 06, 2024 | 10.46 | 10.59 | 10.13 | 10.22 | 1,241,862 | -0.17(-1.64%) |
May 03, 2024 | 10.13 | 10.59 | 10.02 | 10.39 | 1,691,826 | +1.21(+13.18%) |
May 02, 2024 | 8.910 | 9.200 | 8.745 | 9.180 | 1,122,229 | +0.44(+5.03%) |
May 01, 2024 | 8.450 | 8.990 | 8.310 | 8.740 | 1,654,793 | +0.28(+3.31%) |
Apr 30, 2024 | 8.360 | 8.486 | 8.200 | 8.460 | 1,064,161 | +0.09(+1.08%) |
Apr 29, 2024 | 8.310 | 8.500 | 8.250 | 8.370 | 635,409 | +0.14(+1.70%) |
Apr 26, 2024 | 7.740 | 8.275 | 7.640 | 8.230 | 1,106,208 | +0.60(+7.86%) |
Apr 25, 2024 | 7.990 | 8.000 | 7.610 | 7.630 | 901,240 | -0.41(-5.10%) |
Apr 24, 2024 | 8.100 | 8.290 | 8.020 | 8.040 | 767,449 | -0.09(-1.11%) |
Apr 23, 2024 | 8.100 | 8.290 | 8.070 | 8.130 | 769,272 | +0.03(+0.37%) |
Apr 22, 2024 | 8.020 | 8.400 | 7.910 | 8.100 | 1,090,638 | +0.15(+1.89%) |
Apr 19, 2024 | 7.950 | 8.205 | 7.755 | 7.950 | 1,079,678 | -0.01(-0.13%) |
Apr 18, 2024 | 8.220 | 8.310 | 7.940 | 7.960 | 1,066,786 | -0.29(-3.52%) |
Apr 17, 2024 | 8.450 | 8.530 | 8.207 | 8.250 | 772,459 | -0.11(-1.32%) |
Apr 16, 2024 | 8.480 | 8.565 | 8.340 | 8.360 | 660,988 | -0.21(-2.45%) |
Apr 15, 2024 | 8.970 | 8.985 | 8.440 | 8.570 | 770,040 | -0.40(-4.46%) |
Apr 12, 2024 | 9.200 | 9.230 | 8.840 | 8.970 | 781,830 | -0.27(-2.92%) |
Apr 11, 2024 | 9.180 | 9.390 | 9.010 | 9.240 | 745,441 | +0.15(+1.65%) |
Apr 10, 2024 | 9.220 | 9.260 | 9.001 | 9.090 | 912,289 | -0.44(-4.62%) |
Apr 09, 2024 | 9.510 | 9.905 | 9.425 | 9.530 | 618,812 | +0.04(+0.42%) |
Apr 08, 2024 | 9.400 | 9.500 | 9.220 | 9.490 | 649,675 | +0.15(+1.61%) |
Apr 05, 2024 | 9.290 | 9.460 | 9.200 | 9.340 | 529,004 | -0.13(-1.37%) |
Apr 04, 2024 | 9.770 | 9.880 | 9.445 | 9.470 | 909,108 | -0.22(-2.27%) |
Apr 03, 2024 | 9.470 | 9.700 | 9.270 | 9.690 | 1,158,603 | +0.07(+0.73%) |
Apr 02, 2024 | 9.970 | 9.970 | 9.600 | 9.620 | 1,000,362 | -0.58(-5.69%) |