Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 9.720 | 9.755 | 9.555 | 9.720 | 2,773,158 | +0.12(+1.25%) |
Jun 27, 2024 | 9.521 | 9.640 | 9.422 | 9.600 | 778,527 | +0.10(+1.04%) |
Jun 26, 2024 | 9.254 | 9.521 | 9.225 | 9.501 | 996,059 | +0.18(+1.91%) |
Jun 25, 2024 | 9.620 | 9.659 | 9.274 | 9.323 | 713,817 | -0.27(-2.78%) |
Jun 24, 2024 | 9.679 | 9.728 | 9.531 | 9.590 | 655,926 | -0.02(-0.21%) |
Jun 21, 2024 | 9.748 | 9.837 | 9.590 | 9.610 | 2,410,897 | -0.13(-1.32%) |
Jun 20, 2024 | 9.462 | 9.763 | 9.432 | 9.738 | 794,597 | +0.23(+2.39%) |
Jun 18, 2024 | 9.570 | 9.669 | 9.472 | 9.511 | 795,212 | -0.08(-0.82%) |
Jun 17, 2024 | 9.531 | 9.600 | 9.353 | 9.590 | 733,475 | -0.02(-0.21%) |
Jun 14, 2024 | 9.511 | 9.610 | 9.412 | 9.610 | 551,243 | -0.02(-0.21%) |
Jun 13, 2024 | 9.669 | 9.788 | 9.511 | 9.630 | 815,657 | -0.04(-0.41%) |
Jun 12, 2024 | 9.867 | 10.03 | 9.649 | 9.669 | 859,017 | +0.20(+2.09%) |
Jun 11, 2024 | 9.491 | 9.630 | 9.437 | 9.472 | 810,697 | -0.12(-1.24%) |
Jun 10, 2024 | 9.560 | 9.669 | 9.462 | 9.590 | 862,865 | -0.15(-1.52%) |
Jun 07, 2024 | 9.788 | 9.896 | 9.664 | 9.738 | 535,173 | -0.23(-2.28%) |
Jun 06, 2024 | 10.04 | 10.06 | 9.921 | 9.965 | 519,397 | -0.19(-1.85%) |
Jun 05, 2024 | 10.25 | 10.30 | 10.09 | 10.15 | 645,848 | -0.06(-0.58%) |
Jun 04, 2024 | 10.04 | 10.22 | 9.995 | 10.21 | 662,601 | +0.14(+1.37%) |
Jun 03, 2024 | 10.20 | 10.23 | 9.960 | 10.07 | 799,959 | -0.02(-0.20%) |
May 31, 2024 | 10.17 | 10.32 | 10.01 | 10.09 | 763,319 | +0.03(+0.29%) |
May 30, 2024 | 9.758 | 10.15 | 9.758 | 10.06 | 1,046,140 | +0.34(+3.45%) |
May 29, 2024 | 9.877 | 9.877 | 9.679 | 9.728 | 618,276 | -0.32(-3.15%) |
May 28, 2024 | 10.04 | 10.16 | 10.00 | 10.04 | 599,188 | +0.17(+1.70%) |
May 24, 2024 | 9.906 | 9.932 | 9.817 | 9.877 | 610,811 | +0.03(+0.30%) |
May 23, 2024 | 10.14 | 10.14 | 9.773 | 9.847 | 569,237 | -0.32(-3.11%) |
May 22, 2024 | 10.18 | 10.38 | 10.13 | 10.16 | 764,436 | -0.05(-0.48%) |
May 21, 2024 | 10.16 | 10.22 | 10.05 | 10.21 | 578,944 | +0.05(+0.49%) |
May 20, 2024 | 10.24 | 10.24 | 10.02 | 10.16 | 775,694 | -0.11(-1.06%) |
May 17, 2024 | 10.32 | 10.42 | 10.21 | 10.27 | 779,656 | -0.07(-0.67%) |
May 16, 2024 | 10.31 | 10.47 | 10.23 | 10.34 | 973,172 | +0.04(+0.38%) |
May 15, 2024 | 10.78 | 10.88 | 10.21 | 10.30 | 1,465,089 | -0.33(-3.07%) |
May 14, 2024 | 10.61 | 10.81 | 10.50 | 10.63 | 1,376,342 | +0.25(+2.38%) |
May 13, 2024 | 10.17 | 10.47 | 10.16 | 10.38 | 1,538,355 | +0.36(+3.55%) |
May 10, 2024 | 9.817 | 10.10 | 9.788 | 10.02 | 1,734,596 | +0.24(+2.42%) |
May 09, 2024 | 9.195 | 9.817 | 8.840 | 9.788 | 2,267,146 | +0.95(+10.73%) |
May 08, 2024 | 8.672 | 8.894 | 8.642 | 8.840 | 850,614 | +0.07(+0.79%) |
May 07, 2024 | 8.988 | 9.136 | 8.736 | 8.770 | 1,518,713 | -0.16(-1.77%) |
May 06, 2024 | 8.760 | 8.938 | 8.681 | 8.928 | 1,538,930 | +0.29(+3.31%) |
May 03, 2024 | 8.840 | 8.958 | 8.563 | 8.642 | 814,278 | -0.01(-0.11%) |
May 02, 2024 | 8.770 | 8.810 | 8.583 | 8.652 | 1,240,887 | +0.02(+0.23%) |
May 01, 2024 | 8.494 | 8.854 | 8.454 | 8.632 | 778,211 | +0.15(+1.75%) |
Apr 30, 2024 | 8.405 | 8.553 | 8.395 | 8.484 | 1,206,281 | -0.05(-0.58%) |
Apr 29, 2024 | 8.504 | 8.632 | 8.494 | 8.533 | 717,185 | +0.14(+1.65%) |
Apr 26, 2024 | 8.425 | 8.558 | 8.385 | 8.395 | 545,325 | +0.04(+0.47%) |
Apr 25, 2024 | 8.316 | 8.405 | 8.296 | 8.356 | 901,114 | -0.03(-0.35%) |
Apr 24, 2024 | 8.405 | 8.494 | 8.227 | 8.385 | 1,123,902 | -0.09(-1.05%) |
Apr 23, 2024 | 8.395 | 8.652 | 8.395 | 8.474 | 1,318,922 | +0.06(+0.70%) |
Apr 22, 2024 | 8.405 | 8.474 | 8.316 | 8.415 | 1,007,253 | +0.02(+0.24%) |
Apr 19, 2024 | 8.227 | 8.469 | 8.227 | 8.395 | 1,405,885 | +0.12(+1.43%) |
Apr 18, 2024 | 8.178 | 8.286 | 8.133 | 8.277 | 1,369,420 | +0.17(+2.07%) |
Apr 17, 2024 | 8.069 | 8.247 | 8.054 | 8.109 | 1,177,223 | +0.12(+1.48%) |
Apr 16, 2024 | 7.970 | 8.138 | 7.916 | 7.990 | 1,030,098 | -0.09(-1.10%) |
Apr 15, 2024 | 8.237 | 8.425 | 7.951 | 8.079 | 1,425,974 | -0.17(-2.04%) |
Apr 12, 2024 | 8.395 | 8.514 | 8.198 | 8.247 | 1,087,539 | -0.14(-1.65%) |
Apr 11, 2024 | 8.435 | 8.494 | 8.217 | 8.385 | 1,027,460 | +0.00(+0.00%) |
Apr 10, 2024 | 8.454 | 8.469 | 8.168 | 8.385 | 1,460,859 | -0.41(-4.71%) |
Apr 09, 2024 | 8.365 | 8.825 | 8.365 | 8.800 | 1,323,273 | +0.45(+5.44%) |
Apr 08, 2024 | 8.227 | 8.375 | 8.178 | 8.346 | 947,577 | +0.21(+2.55%) |
Apr 05, 2024 | 8.277 | 8.356 | 8.094 | 8.138 | 716,636 | -0.23(-2.72%) |
Apr 04, 2024 | 8.395 | 8.583 | 8.306 | 8.365 | 962,966 | +0.08(+0.95%) |
Apr 03, 2024 | 8.198 | 8.326 | 8.188 | 8.286 | 896,068 | +0.05(+0.60%) |
Apr 02, 2024 | 8.267 | 8.400 | 8.046 | 8.237 | 1,530,408 | -0.16(-1.88%) |