Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 7.410 | 7.580 | 7.320 | 7.520 | 623,197 | +0.11(+1.48%) |
Jun 20, 2024 | 7.850 | 7.940 | 7.290 | 7.410 | 664,511 | -0.54(-6.79%) |
Jun 18, 2024 | 7.830 | 8.010 | 7.830 | 7.950 | 438,871 | +0.03(+0.38%) |
Jun 17, 2024 | 7.750 | 7.920 | 7.691 | 7.920 | 678,069 | +0.12(+1.54%) |
Jun 14, 2024 | 7.750 | 7.850 | 7.630 | 7.800 | 484,924 | +0.05(+0.65%) |
Jun 13, 2024 | 7.560 | 7.880 | 7.425 | 7.750 | 1,147,477 | +0.13(+1.71%) |
Jun 12, 2024 | 7.210 | 7.650 | 7.205 | 7.620 | 1,740,902 | +0.42(+5.91%) |
Jun 11, 2024 | 7.250 | 7.250 | 6.110 | 7.195 | 9,212,862 | -3.30(-31.48%) |
Jun 10, 2024 | 11.13 | 11.31 | 10.26 | 10.50 | 2,086,921 | -0.65(-5.83%) |
Jun 07, 2024 | 11.19 | 11.19 | 11.05 | 11.15 | 228,769 | -0.04(-0.36%) |
Jun 06, 2024 | 11.49 | 11.49 | 11.18 | 11.19 | 1,112,365 | -0.35(-3.03%) |
Jun 05, 2024 | 11.37 | 11.55 | 11.37 | 11.54 | 269,903 | +0.17(+1.50%) |
Jun 04, 2024 | 11.29 | 11.40 | 11.16 | 11.37 | 267,426 | +0.09(+0.80%) |
Jun 03, 2024 | 11.40 | 11.42 | 11.23 | 11.28 | 264,666 | -0.08(-0.70%) |
May 31, 2024 | 11.38 | 11.44 | 11.31 | 11.36 | 293,489 | +0.00(+0.00%) |
May 30, 2024 | 11.41 | 11.50 | 11.35 | 11.36 | 210,967 | -0.03(-0.26%) |
May 29, 2024 | 11.40 | 11.44 | 11.31 | 11.39 | 169,983 | -0.08(-0.70%) |
May 28, 2024 | 11.33 | 11.56 | 11.32 | 11.47 | 276,403 | +0.12(+1.06%) |
May 24, 2024 | 11.32 | 11.39 | 11.23 | 11.35 | 212,641 | +0.09(+0.80%) |
May 23, 2024 | 11.44 | 11.44 | 11.19 | 11.26 | 275,354 | -0.15(-1.31%) |
May 22, 2024 | 11.48 | 11.51 | 11.41 | 11.41 | 140,495 | -0.09(-0.78%) |
May 21, 2024 | 11.44 | 11.54 | 11.44 | 11.50 | 209,512 | +0.02(+0.17%) |
May 20, 2024 | 11.46 | 11.55 | 11.43 | 11.48 | 235,175 | +0.07(+0.61%) |
May 17, 2024 | 11.55 | 11.56 | 11.36 | 11.41 | 254,737 | -0.10(-0.87%) |
May 16, 2024 | 11.63 | 11.69 | 11.47 | 11.51 | 292,993 | -0.16(-1.37%) |
May 15, 2024 | 11.66 | 11.71 | 11.60 | 11.67 | 229,468 | +0.03(+0.26%) |
May 14, 2024 | 11.67 | 11.84 | 11.61 | 11.64 | 464,275 | +0.08(+0.69%) |
May 13, 2024 | 11.57 | 11.65 | 11.42 | 11.56 | 264,486 | -0.01(-0.09%) |
May 10, 2024 | 11.60 | 11.63 | 11.46 | 11.57 | 225,426 | -0.09(-0.77%) |
May 09, 2024 | 11.72 | 11.72 | 11.53 | 11.66 | 287,444 | +0.14(+1.22%) |
May 08, 2024 | 11.39 | 11.79 | 11.23 | 11.52 | 773,362 | +0.42(+3.78%) |
May 07, 2024 | 11.12 | 11.18 | 11.04 | 11.10 | 382,626 | -0.03(-0.22%) |
May 06, 2024 | 11.19 | 11.24 | 11.11 | 11.12 | 261,427 | -0.07(-0.67%) |
May 03, 2024 | 11.35 | 11.35 | 11.15 | 11.20 | 258,444 | -0.03(-0.27%) |
May 02, 2024 | 11.14 | 11.26 | 11.06 | 11.23 | 297,459 | +0.13(+1.17%) |
May 01, 2024 | 11.10 | 11.26 | 11.09 | 11.10 | 360,381 | -0.03(-0.22%) |
Apr 30, 2024 | 11.29 | 11.33 | 11.11 | 11.12 | 380,829 | -0.19(-1.64%) |
Apr 29, 2024 | 11.06 | 11.37 | 11.05 | 11.31 | 532,333 | +0.19(+1.71%) |
Apr 26, 2024 | 11.15 | 11.18 | 11.05 | 11.12 | 543,348 | +0.04(+0.36%) |
Apr 25, 2024 | 10.98 | 11.15 | 10.94 | 11.08 | 408,420 | +0.07(+0.64%) |
Apr 24, 2024 | 10.90 | 11.03 | 10.89 | 11.01 | 533,536 | +0.20(+1.85%) |
Apr 23, 2024 | 11.00 | 11.08 | 10.79 | 10.81 | 526,432 | -0.19(-1.73%) |
Apr 22, 2024 | 10.88 | 11.04 | 10.71 | 11.00 | 649,631 | +0.10(+0.92%) |
Apr 19, 2024 | 10.77 | 11.08 | 10.77 | 10.90 | 447,978 | +0.02(+0.18%) |
Apr 18, 2024 | 10.71 | 10.98 | 10.66 | 10.88 | 511,862 | +0.24(+2.26%) |
Apr 17, 2024 | 10.54 | 10.82 | 10.53 | 10.64 | 635,089 | +0.11(+1.00%) |
Apr 16, 2024 | 10.62 | 10.70 | 10.48 | 10.54 | 571,356 | -0.08(-0.80%) |
Apr 15, 2024 | 10.71 | 10.74 | 10.60 | 10.62 | 296,553 | -0.09(-0.84%) |
Apr 12, 2024 | 10.72 | 10.84 | 10.64 | 10.71 | 443,220 | -0.11(-1.02%) |
Apr 11, 2024 | 10.83 | 10.95 | 10.79 | 10.82 | 295,950 | -0.05(-0.46%) |
Apr 10, 2024 | 10.80 | 10.88 | 10.74 | 10.87 | 267,986 | -0.03(-0.28%) |
Apr 09, 2024 | 10.85 | 10.92 | 10.83 | 10.90 | 252,909 | +0.02(+0.18%) |
Apr 08, 2024 | 10.90 | 10.94 | 10.76 | 10.88 | 236,104 | +0.03(+0.28%) |
Apr 05, 2024 | 10.89 | 10.95 | 10.79 | 10.85 | 325,732 | -0.06(-0.55%) |
Apr 04, 2024 | 10.80 | 11.15 | 10.75 | 10.91 | 616,346 | +0.19(+1.77%) |
Apr 03, 2024 | 10.71 | 10.78 | 10.68 | 10.72 | 328,092 | -0.05(-0.46%) |
Apr 02, 2024 | 10.71 | 10.79 | 10.61 | 10.77 | 550,622 | +0.05(+0.47%) |