Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 11.05 | 11.14 | 11.04 | 11.08 | 16,767 | +0.08(+0.73%) |
Jun 27, 2024 | 11.10 | 11.10 | 10.95 | 11.00 | 14,852 | -0.04(-0.36%) |
Jun 26, 2024 | 11.04 | 11.12 | 11.00 | 11.04 | 47,831 | +0.02(+0.18%) |
Jun 25, 2024 | 11.08 | 11.08 | 10.92 | 11.02 | 52,024 | +0.01(+0.09%) |
Jun 24, 2024 | 11.00 | 11.13 | 10.92 | 11.01 | 28,833 | +0.01(+0.09%) |
Jun 21, 2024 | 11.04 | 11.07 | 10.92 | 11.00 | 17,375 | +0.00(+0.00%) |
Jun 20, 2024 | 11.18 | 11.18 | 10.93 | 11.00 | 58,712 | +0.00(+0.00%) |
Jun 18, 2024 | 10.94 | 11.10 | 10.91 | 11.00 | 51,863 | +0.02(+0.18%) |
Jun 17, 2024 | 10.92 | 10.99 | 10.82 | 10.98 | 32,358 | +0.07(+0.64%) |
Jun 14, 2024 | 10.89 | 10.96 | 10.78 | 10.91 | 40,693 | +0.04(+0.37%) |
Jun 13, 2024 | 10.92 | 10.92 | 10.79 | 10.87 | 61,510 | +0.10(+0.92%) |
Jun 12, 2024 | 10.73 | 10.90 | 10.73 | 10.77 | 69,992 | +0.14(+1.31%) |
Jun 11, 2024 | 10.62 | 10.63 | 10.53 | 10.63 | 16,839 | +0.03(+0.28%) |
Jun 10, 2024 | 10.59 | 10.64 | 10.54 | 10.60 | 22,591 | -0.01(-0.09%) |
Jun 07, 2024 | 10.56 | 10.62 | 10.55 | 10.61 | 17,468 | -0.01(-0.09%) |
Jun 06, 2024 | 10.56 | 10.62 | 10.54 | 10.62 | 16,036 | +0.12(+1.13%) |
Jun 05, 2024 | 10.47 | 10.59 | 10.44 | 10.50 | 67,277 | +0.06(+0.57%) |
Jun 04, 2024 | 10.60 | 10.60 | 10.39 | 10.44 | 35,899 | +0.02(+0.19%) |
Jun 03, 2024 | 10.52 | 10.52 | 10.31 | 10.42 | 37,644 | -0.01(-0.09%) |
May 31, 2024 | 10.43 | 10.43 | 10.13 | 10.43 | 38,974 | +0.11(+1.11%) |
May 30, 2024 | 10.77 | 10.77 | 10.30 | 10.32 | 37,812 | -0.04(-0.43%) |
May 29, 2024 | 10.36 | 10.40 | 10.33 | 10.36 | 28,206 | -0.10(-0.95%) |
May 28, 2024 | 10.44 | 10.54 | 10.38 | 10.46 | 30,000 | +0.05(+0.48%) |
May 24, 2024 | 10.43 | 10.50 | 10.40 | 10.41 | 20,114 | +0.09(+0.87%) |
May 23, 2024 | 10.47 | 10.47 | 10.31 | 10.32 | 13,480 | -0.08(-0.76%) |
May 22, 2024 | 10.57 | 10.59 | 10.40 | 10.40 | 23,740 | -0.20(-1.92%) |
May 21, 2024 | 10.51 | 10.62 | 10.49 | 10.61 | 32,485 | +0.11(+1.09%) |
May 20, 2024 | 10.52 | 10.56 | 10.45 | 10.49 | 20,097 | -0.02(-0.19%) |
May 17, 2024 | 10.56 | 10.56 | 10.45 | 10.51 | 37,976 | +0.00(+0.00%) |
May 16, 2024 | 10.50 | 10.57 | 10.48 | 10.51 | 13,704 | +0.06(+0.57%) |
May 15, 2024 | 10.44 | 10.49 | 10.42 | 10.45 | 20,991 | +0.11(+1.06%) |
May 14, 2024 | 10.43 | 10.46 | 10.27 | 10.34 | 19,847 | -0.03(-0.29%) |
May 13, 2024 | 10.54 | 10.54 | 10.37 | 10.37 | 20,572 | +0.01(+0.13%) |
May 10, 2024 | 10.36 | 10.50 | 10.30 | 10.36 | 35,239 | +0.04(+0.38%) |
May 09, 2024 | 10.31 | 10.36 | 10.29 | 10.32 | 11,113 | +0.02(+0.21%) |
May 08, 2024 | 10.28 | 10.34 | 10.24 | 10.30 | 29,095 | +0.02(+0.18%) |
May 07, 2024 | 10.29 | 10.30 | 10.23 | 10.28 | 25,067 | +0.08(+0.82%) |
May 06, 2024 | 10.20 | 10.26 | 10.16 | 10.20 | 21,967 | +0.02(+0.19%) |
May 03, 2024 | 10.08 | 10.18 | 10.04 | 10.18 | 27,450 | +0.22(+2.18%) |
May 02, 2024 | 9.930 | 9.979 | 9.871 | 9.960 | 14,717 | +0.13(+1.30%) |
May 01, 2024 | 9.842 | 9.928 | 9.782 | 9.832 | 14,008 | +0.02(+0.20%) |
Apr 30, 2024 | 9.930 | 9.930 | 9.812 | 9.812 | 22,485 | -0.17(-1.68%) |
Apr 29, 2024 | 9.970 | 9.999 | 9.891 | 9.979 | 31,417 | +0.07(+0.70%) |
Apr 26, 2024 | 9.871 | 9.920 | 9.858 | 9.911 | 17,539 | +0.07(+0.70%) |
Apr 25, 2024 | 9.753 | 9.891 | 9.715 | 9.842 | 28,386 | -0.03(-0.30%) |
Apr 24, 2024 | 9.881 | 9.920 | 9.792 | 9.871 | 28,286 | +0.07(+0.70%) |
Apr 23, 2024 | 9.654 | 9.842 | 9.654 | 9.802 | 53,883 | +0.20(+2.05%) |
Apr 22, 2024 | 9.576 | 9.635 | 9.497 | 9.605 | 76,345 | +0.08(+0.83%) |
Apr 19, 2024 | 9.585 | 9.627 | 9.507 | 9.526 | 49,261 | -0.07(-0.72%) |
Apr 18, 2024 | 9.625 | 9.625 | 9.507 | 9.595 | 16,391 | +0.04(+0.41%) |
Apr 17, 2024 | 9.684 | 9.684 | 9.428 | 9.556 | 38,317 | -0.07(-0.72%) |
Apr 16, 2024 | 9.704 | 9.704 | 9.576 | 9.625 | 41,715 | -0.13(-1.31%) |
Apr 15, 2024 | 10.04 | 10.07 | 9.674 | 9.753 | 41,396 | -0.17(-1.69%) |
Apr 12, 2024 | 10.03 | 10.15 | 9.905 | 9.920 | 14,576 | -0.15(-1.47%) |
Apr 11, 2024 | 10.16 | 10.16 | 10.01 | 10.07 | 11,138 | -0.03(-0.29%) |
Apr 10, 2024 | 9.961 | 10.10 | 9.892 | 10.10 | 40,249 | +0.05(+0.49%) |
Apr 09, 2024 | 10.09 | 10.13 | 10.00 | 10.05 | 30,232 | -0.08(-0.77%) |
Apr 08, 2024 | 10.05 | 10.38 | 10.05 | 10.13 | 47,464 | +0.11(+1.07%) |
Apr 05, 2024 | 9.961 | 10.09 | 9.883 | 10.02 | 25,370 | +0.07(+0.69%) |
Apr 04, 2024 | 10.06 | 10.20 | 9.941 | 9.951 | 39,150 | -0.11(-1.07%) |
Apr 03, 2024 | 9.951 | 10.11 | 9.951 | 10.06 | 16,768 | +0.03(+0.29%) |
Apr 02, 2024 | 9.961 | 10.08 | 9.941 | 10.03 | 36,489 | -0.05(-0.49%) |