Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 9.520 | 9.660 | 9.450 | 9.630 | 2,272,216 | +0.22(+2.34%) |
Jun 27, 2024 | 9.351 | 9.420 | 9.301 | 9.410 | 1,066,038 | +0.05(+0.53%) |
Jun 26, 2024 | 9.341 | 9.390 | 9.311 | 9.361 | 1,327,561 | -0.06(-0.63%) |
Jun 25, 2024 | 9.479 | 9.529 | 9.365 | 9.420 | 1,389,392 | -0.09(-0.94%) |
Jun 24, 2024 | 9.529 | 9.628 | 9.469 | 9.509 | 1,210,600 | +0.01(+0.10%) |
Jun 21, 2024 | 9.558 | 9.657 | 9.469 | 9.499 | 2,420,819 | -0.02(-0.21%) |
Jun 20, 2024 | 9.410 | 9.553 | 9.341 | 9.519 | 957,367 | +0.06(+0.63%) |
Jun 18, 2024 | 9.539 | 9.598 | 9.430 | 9.459 | 2,075,139 | -0.07(-0.73%) |
Jun 17, 2024 | 9.410 | 9.578 | 9.400 | 9.529 | 1,122,988 | +0.06(+0.63%) |
Jun 14, 2024 | 9.598 | 9.603 | 9.395 | 9.469 | 1,671,928 | -0.21(-2.15%) |
Jun 13, 2024 | 9.727 | 9.737 | 9.608 | 9.677 | 1,978,201 | +0.00(+0.00%) |
Jun 12, 2024 | 9.756 | 9.894 | 9.677 | 9.677 | 1,941,200 | +0.13(+1.35%) |
Jun 11, 2024 | 9.608 | 9.717 | 9.519 | 9.549 | 1,651,666 | -0.13(-1.33%) |
Jun 10, 2024 | 9.509 | 9.712 | 9.479 | 9.677 | 823,686 | +0.06(+0.62%) |
Jun 07, 2024 | 9.638 | 9.702 | 9.593 | 9.618 | 1,097,426 | -0.12(-1.22%) |
Jun 06, 2024 | 9.677 | 9.811 | 9.647 | 9.737 | 1,071,435 | +0.01(+0.10%) |
Jun 05, 2024 | 9.855 | 9.855 | 9.638 | 9.727 | 1,068,360 | -0.10(-1.01%) |
Jun 04, 2024 | 9.875 | 10.08 | 9.826 | 9.826 | 1,082,146 | -0.13(-1.29%) |
Jun 03, 2024 | 9.964 | 9.964 | 9.831 | 9.954 | 983,214 | +0.08(+0.80%) |
May 31, 2024 | 9.776 | 9.954 | 9.737 | 9.875 | 1,883,490 | +0.14(+1.42%) |
May 30, 2024 | 9.776 | 9.835 | 9.677 | 9.737 | 1,922,129 | +0.00(+0.00%) |
May 29, 2024 | 9.746 | 9.746 | 9.628 | 9.737 | 1,030,563 | -0.12(-1.20%) |
May 28, 2024 | 10.01 | 10.02 | 9.788 | 9.855 | 1,288,213 | -0.11(-1.09%) |
May 24, 2024 | 10.03 | 10.03 | 9.885 | 9.964 | 1,485,552 | +0.00(+0.00%) |
May 23, 2024 | 10.08 | 10.13 | 9.865 | 9.964 | 1,568,648 | -0.13(-1.27%) |
May 22, 2024 | 10.04 | 10.18 | 10.04 | 10.09 | 1,099,248 | +0.00(+0.00%) |
May 21, 2024 | 10.19 | 10.23 | 10.09 | 10.09 | 816,531 | -0.11(-1.07%) |
May 20, 2024 | 10.23 | 10.36 | 10.17 | 10.20 | 1,327,057 | -0.06(-0.58%) |
May 17, 2024 | 10.42 | 10.43 | 10.23 | 10.26 | 817,584 | -0.13(-1.24%) |
May 16, 2024 | 10.26 | 10.40 | 10.26 | 10.39 | 687,366 | +0.10(+0.96%) |
May 15, 2024 | 10.45 | 10.45 | 10.27 | 10.29 | 884,919 | -0.02(-0.19%) |
May 14, 2024 | 10.36 | 10.42 | 10.23 | 10.31 | 1,109,005 | +0.06(+0.58%) |
May 13, 2024 | 10.32 | 10.38 | 10.18 | 10.25 | 919,629 | +0.03(+0.29%) |
May 10, 2024 | 10.31 | 10.31 | 10.18 | 10.22 | 1,228,730 | -0.05(-0.48%) |
May 09, 2024 | 10.30 | 10.33 | 10.17 | 10.27 | 1,218,813 | +0.00(+0.00%) |
May 08, 2024 | 10.44 | 10.49 | 10.24 | 10.27 | 1,334,398 | -0.28(-2.63%) |
May 07, 2024 | 10.67 | 10.76 | 10.49 | 10.55 | 1,709,156 | -0.04(-0.37%) |
May 06, 2024 | 10.73 | 10.75 | 10.53 | 10.59 | 1,601,714 | -0.03(-0.28%) |
May 03, 2024 | 10.81 | 10.86 | 10.57 | 10.62 | 1,438,927 | +0.03(+0.28%) |
May 02, 2024 | 11.04 | 11.04 | 10.39 | 10.59 | 1,915,205 | -0.26(-2.37%) |
May 01, 2024 | 10.94 | 11.02 | 10.79 | 10.84 | 1,358,243 | -0.04(-0.36%) |
Apr 30, 2024 | 10.93 | 10.98 | 10.82 | 10.88 | 1,412,825 | -0.11(-0.99%) |
Apr 29, 2024 | 11.07 | 11.15 | 10.91 | 10.99 | 1,215,593 | +0.00(+0.00%) |
Apr 26, 2024 | 11.01 | 11.16 | 10.97 | 10.99 | 843,173 | +0.01(+0.09%) |
Apr 25, 2024 | 11.11 | 11.14 | 10.93 | 10.98 | 1,207,817 | -0.28(-2.46%) |
Apr 24, 2024 | 11.23 | 11.32 | 11.12 | 11.26 | 1,219,493 | -0.02(-0.18%) |
Apr 23, 2024 | 11.15 | 11.36 | 11.13 | 11.28 | 829,148 | +0.12(+1.06%) |
Apr 22, 2024 | 10.95 | 11.17 | 10.90 | 11.16 | 983,884 | +0.24(+2.17%) |
Apr 19, 2024 | 10.81 | 10.94 | 10.78 | 10.92 | 1,047,807 | +0.13(+1.19%) |
Apr 18, 2024 | 10.87 | 10.93 | 10.73 | 10.80 | 1,244,528 | -0.05(-0.46%) |
Apr 17, 2024 | 11.16 | 11.18 | 10.82 | 10.84 | 1,205,475 | -0.27(-2.40%) |
Apr 16, 2024 | 11.27 | 11.27 | 11.06 | 11.11 | 949,269 | -0.24(-2.09%) |
Apr 15, 2024 | 11.51 | 11.54 | 11.24 | 11.35 | 1,588,809 | -0.06(-0.52%) |
Apr 12, 2024 | 11.59 | 11.61 | 11.34 | 11.41 | 1,084,057 | -0.22(-1.87%) |
Apr 11, 2024 | 11.58 | 11.70 | 11.47 | 11.63 | 763,520 | +0.09(+0.77%) |
Apr 10, 2024 | 11.55 | 11.71 | 11.44 | 11.54 | 1,710,454 | -0.30(-2.51%) |
Apr 09, 2024 | 11.86 | 11.86 | 11.64 | 11.83 | 1,009,922 | +0.05(+0.42%) |
Apr 08, 2024 | 11.57 | 11.79 | 11.57 | 11.78 | 921,458 | +0.24(+2.06%) |
Apr 05, 2024 | 11.53 | 11.58 | 11.48 | 11.55 | 550,432 | +0.03(+0.26%) |
Apr 04, 2024 | 11.70 | 11.74 | 11.44 | 11.52 | 1,720,164 | -0.04(-0.34%) |
Apr 03, 2024 | 11.41 | 11.57 | 11.36 | 11.56 | 1,452,912 | +0.10(+0.86%) |
Apr 02, 2024 | 11.44 | 11.76 | 11.38 | 11.46 | 1,485,336 | -0.11(-0.94%) |