Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 10.98 | 11.00 | 10.76 | 10.83 | 350,000 | -0.20(-1.81%) |
Jun 25, 2024 | 10.73 | 11.05 | 10.67 | 11.03 | 666,690 | +0.25(+2.32%) |
Jun 24, 2024 | 11.34 | 11.34 | 10.77 | 10.78 | 618,009 | -0.29(-2.62%) |
Jun 21, 2024 | 11.00 | 11.27 | 10.85 | 11.07 | 2,701,976 | +0.05(+0.45%) |
Jun 20, 2024 | 10.71 | 11.22 | 10.70 | 11.02 | 681,061 | +0.28(+2.61%) |
Jun 18, 2024 | 10.97 | 10.97 | 10.72 | 10.74 | 508,861 | -0.22(-2.01%) |
Jun 17, 2024 | 10.83 | 10.99 | 10.70 | 10.96 | 412,316 | +0.02(+0.18%) |
Jun 14, 2024 | 10.96 | 11.07 | 10.84 | 10.94 | 313,374 | -0.15(-1.35%) |
Jun 13, 2024 | 11.44 | 11.44 | 11.01 | 11.09 | 345,112 | -0.42(-3.65%) |
Jun 12, 2024 | 11.76 | 11.76 | 11.32 | 11.51 | 593,350 | +0.24(+2.13%) |
Jun 11, 2024 | 11.39 | 11.39 | 11.20 | 11.27 | 382,381 | -0.24(-2.09%) |
Jun 10, 2024 | 11.42 | 11.53 | 11.36 | 11.51 | 332,008 | -0.10(-0.86%) |
Jun 07, 2024 | 11.75 | 11.80 | 11.54 | 11.61 | 313,270 | -0.26(-2.19%) |
Jun 06, 2024 | 11.78 | 11.98 | 11.78 | 11.87 | 277,899 | -0.02(-0.17%) |
Jun 05, 2024 | 11.71 | 11.97 | 11.66 | 11.89 | 353,077 | +0.20(+1.71%) |
Jun 04, 2024 | 11.65 | 11.71 | 11.51 | 11.69 | 546,479 | -0.08(-0.68%) |
Jun 03, 2024 | 11.84 | 11.90 | 11.43 | 11.77 | 500,852 | -0.06(-0.51%) |
May 31, 2024 | 11.84 | 12.00 | 11.49 | 11.83 | 607,275 | +0.01(+0.08%) |
May 30, 2024 | 11.56 | 11.84 | 11.44 | 11.82 | 451,865 | +0.37(+3.23%) |
May 29, 2024 | 11.42 | 11.52 | 11.28 | 11.45 | 374,265 | -0.15(-1.29%) |
May 28, 2024 | 11.83 | 11.86 | 11.47 | 11.60 | 277,747 | -0.15(-1.28%) |
May 24, 2024 | 11.75 | 11.90 | 11.64 | 11.75 | 437,957 | +0.08(+0.68%) |
May 23, 2024 | 11.64 | 11.71 | 11.51 | 11.67 | 371,517 | +0.04(+0.34%) |
May 22, 2024 | 11.66 | 11.66 | 11.50 | 11.63 | 440,499 | -0.05(-0.42%) |
May 21, 2024 | 11.34 | 11.71 | 11.30 | 11.68 | 304,743 | +0.31(+2.70%) |
May 20, 2024 | 11.48 | 11.54 | 11.34 | 11.37 | 241,703 | -0.16(-1.38%) |
May 17, 2024 | 11.53 | 11.61 | 11.38 | 11.53 | 395,648 | +0.05(+0.43%) |
May 16, 2024 | 11.47 | 11.54 | 11.38 | 11.48 | 318,901 | -0.03(-0.26%) |
May 15, 2024 | 11.32 | 11.54 | 11.25 | 11.51 | 421,703 | +0.30(+2.65%) |
May 14, 2024 | 11.27 | 11.27 | 11.10 | 11.21 | 349,045 | +0.18(+1.62%) |
May 13, 2024 | 11.28 | 11.29 | 11.02 | 11.04 | 370,518 | -0.12(-1.07%) |
May 10, 2024 | 11.13 | 11.19 | 10.95 | 11.15 | 469,943 | +0.02(+0.18%) |
May 09, 2024 | 11.03 | 11.18 | 10.93 | 11.13 | 532,871 | +0.04(+0.36%) |
May 08, 2024 | 10.80 | 11.12 | 10.55 | 11.10 | 730,383 | +0.16(+1.45%) |
May 07, 2024 | 10.41 | 11.08 | 10.22 | 10.94 | 990,227 | +1.03(+10.41%) |
May 06, 2024 | 9.935 | 10.000 | 9.836 | 9.905 | 473,805 | +0.06(+0.60%) |
May 03, 2024 | 10.16 | 10.16 | 9.816 | 9.846 | 457,588 | -0.08(-0.80%) |
May 02, 2024 | 9.836 | 9.955 | 9.767 | 9.925 | 278,261 | +0.21(+2.14%) |
May 01, 2024 | 9.826 | 10.03 | 9.687 | 9.717 | 359,757 | -0.04(-0.41%) |
Apr 30, 2024 | 10.27 | 10.27 | 9.737 | 9.757 | 488,365 | -0.42(-4.09%) |
Apr 29, 2024 | 10.09 | 10.28 | 10.09 | 10.17 | 261,722 | +0.12(+1.23%) |
Apr 26, 2024 | 10.10 | 10.18 | 10.000 | 10.05 | 273,340 | -0.01(-0.15%) |
Apr 25, 2024 | 10.04 | 10.11 | 9.925 | 10.06 | 376,316 | -0.11(-1.07%) |
Apr 24, 2024 | 10.27 | 10.28 | 10.11 | 10.17 | 327,779 | -0.12(-1.16%) |
Apr 23, 2024 | 9.935 | 10.40 | 9.935 | 10.29 | 453,955 | +0.41(+4.11%) |
Apr 22, 2024 | 9.945 | 10.02 | 9.856 | 9.886 | 477,695 | +0.03(+0.30%) |
Apr 19, 2024 | 9.618 | 9.910 | 9.618 | 9.856 | 487,240 | +0.21(+2.16%) |
Apr 18, 2024 | 9.846 | 9.965 | 9.618 | 9.648 | 412,549 | -0.16(-1.62%) |
Apr 17, 2024 | 10.08 | 10.15 | 9.796 | 9.806 | 416,501 | -0.18(-1.79%) |
Apr 16, 2024 | 10.06 | 10.09 | 9.777 | 9.985 | 463,921 | -0.12(-1.18%) |
Apr 15, 2024 | 10.16 | 10.21 | 9.995 | 10.10 | 473,229 | -0.01(-0.10%) |
Apr 12, 2024 | 10.24 | 10.28 | 10.08 | 10.11 | 384,962 | -0.21(-2.02%) |
Apr 11, 2024 | 10.36 | 10.38 | 10.12 | 10.32 | 350,724 | -0.01(-0.10%) |
Apr 10, 2024 | 10.43 | 10.50 | 10.24 | 10.33 | 452,979 | -0.34(-3.16%) |
Apr 09, 2024 | 10.70 | 10.71 | 10.48 | 10.67 | 352,457 | +0.01(+0.14%) |
Apr 08, 2024 | 10.64 | 10.70 | 10.57 | 10.65 | 311,580 | +0.05(+0.51%) |
Apr 05, 2024 | 10.68 | 10.76 | 10.57 | 10.60 | 393,990 | -0.09(-0.83%) |
Apr 04, 2024 | 10.74 | 10.95 | 10.66 | 10.69 | 653,055 | +0.08(+0.75%) |
Apr 03, 2024 | 10.45 | 10.67 | 10.45 | 10.61 | 404,193 | +0.05(+0.47%) |
Apr 02, 2024 | 10.58 | 10.58 | 10.40 | 10.56 | 599,419 | -0.15(-1.39%) |