Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 9.320 | 9.420 | 9.030 | 9.200 | 869,452 | -0.11(-1.18%) |
Jun 26, 2024 | 8.680 | 9.330 | 8.680 | 9.310 | 1,353,838 | +0.52(+5.92%) |
Jun 25, 2024 | 8.700 | 8.840 | 8.600 | 8.790 | 616,625 | +0.10(+1.15%) |
Jun 24, 2024 | 8.710 | 8.810 | 8.590 | 8.690 | 618,212 | +0.09(+1.05%) |
Jun 21, 2024 | 8.670 | 8.840 | 8.495 | 8.600 | 1,270,360 | -0.12(-1.38%) |
Jun 20, 2024 | 8.330 | 8.720 | 8.290 | 8.720 | 984,414 | +0.37(+4.43%) |
Jun 18, 2024 | 8.350 | 8.655 | 8.320 | 8.350 | 936,900 | +0.00(+0.00%) |
Jun 17, 2024 | 8.290 | 8.430 | 8.170 | 8.350 | 821,171 | +0.14(+1.71%) |
Jun 14, 2024 | 8.070 | 8.265 | 8.055 | 8.210 | 717,153 | +0.04(+0.49%) |
Jun 13, 2024 | 8.040 | 8.350 | 7.974 | 8.170 | 1,436,892 | +0.12(+1.49%) |
Jun 12, 2024 | 7.900 | 8.140 | 7.800 | 8.050 | 1,142,272 | +0.34(+4.41%) |
Jun 11, 2024 | 8.000 | 8.155 | 7.700 | 7.710 | 741,431 | -0.29(-3.63%) |
Jun 10, 2024 | 7.850 | 8.190 | 7.730 | 8.000 | 886,071 | +0.25(+3.23%) |
Jun 07, 2024 | 7.800 | 8.005 | 7.740 | 7.750 | 1,025,142 | -0.05(-0.64%) |
Jun 06, 2024 | 7.400 | 7.850 | 7.330 | 7.800 | 1,270,157 | +0.38(+5.12%) |
Jun 05, 2024 | 7.620 | 7.690 | 7.380 | 7.420 | 866,041 | -0.14(-1.85%) |
Jun 04, 2024 | 7.800 | 7.940 | 7.550 | 7.560 | 971,546 | -0.27(-3.45%) |
Jun 03, 2024 | 8.390 | 8.415 | 7.780 | 7.830 | 1,006,708 | -0.48(-5.78%) |
May 31, 2024 | 8.090 | 8.540 | 8.050 | 8.310 | 1,098,089 | +0.29(+3.62%) |
May 30, 2024 | 8.290 | 8.350 | 7.915 | 8.020 | 1,164,834 | -0.24(-2.91%) |
May 29, 2024 | 8.690 | 8.860 | 8.250 | 8.260 | 1,289,270 | -0.55(-6.24%) |
May 28, 2024 | 9.290 | 9.290 | 8.750 | 8.810 | 1,288,103 | -0.38(-4.13%) |
May 24, 2024 | 10.44 | 10.44 | 8.830 | 9.190 | 2,909,077 | -0.99(-9.72%) |
May 23, 2024 | 10.44 | 10.46 | 10.18 | 10.18 | 698,213 | -0.26(-2.49%) |
May 22, 2024 | 10.70 | 10.84 | 10.44 | 10.44 | 685,013 | -0.29(-2.70%) |
May 21, 2024 | 10.55 | 10.87 | 10.55 | 10.73 | 694,287 | +0.17(+1.61%) |
May 20, 2024 | 10.70 | 10.88 | 10.53 | 10.56 | 849,930 | -0.10(-0.94%) |
May 17, 2024 | 10.52 | 10.87 | 10.46 | 10.66 | 485,277 | +0.14(+1.33%) |
May 16, 2024 | 10.43 | 10.65 | 10.28 | 10.52 | 810,427 | +0.04(+0.38%) |
May 15, 2024 | 10.80 | 10.84 | 10.46 | 10.48 | 498,794 | -0.22(-2.06%) |
May 14, 2024 | 10.81 | 10.88 | 10.54 | 10.70 | 566,610 | +0.06(+0.56%) |
May 13, 2024 | 10.47 | 10.74 | 10.45 | 10.64 | 477,663 | +0.20(+1.92%) |
May 10, 2024 | 10.68 | 10.71 | 10.42 | 10.44 | 372,262 | -0.14(-1.32%) |
May 09, 2024 | 10.54 | 10.61 | 10.36 | 10.58 | 448,711 | +0.06(+0.57%) |
May 08, 2024 | 10.97 | 10.97 | 10.44 | 10.52 | 435,138 | -0.46(-4.19%) |
May 07, 2024 | 10.89 | 11.11 | 10.83 | 10.98 | 630,506 | +0.07(+0.64%) |
May 06, 2024 | 11.07 | 11.30 | 10.82 | 10.91 | 517,591 | +0.04(+0.37%) |
May 03, 2024 | 10.70 | 10.89 | 10.59 | 10.87 | 597,937 | +0.18(+1.68%) |
May 02, 2024 | 10.48 | 10.78 | 10.34 | 10.69 | 543,379 | +0.19(+1.81%) |
May 01, 2024 | 10.19 | 10.70 | 10.19 | 10.50 | 621,675 | +0.41(+4.06%) |
Apr 30, 2024 | 10.37 | 10.37 | 10.04 | 10.09 | 716,868 | -0.36(-3.44%) |
Apr 29, 2024 | 10.42 | 10.58 | 10.36 | 10.45 | 489,879 | +0.06(+0.58%) |
Apr 26, 2024 | 10.41 | 10.61 | 10.29 | 10.39 | 520,584 | -0.03(-0.29%) |
Apr 25, 2024 | 10.52 | 10.59 | 10.39 | 10.42 | 491,359 | -0.24(-2.25%) |
Apr 24, 2024 | 10.65 | 10.70 | 10.47 | 10.66 | 485,096 | -0.01(-0.09%) |
Apr 23, 2024 | 10.24 | 10.79 | 10.24 | 10.67 | 713,395 | +0.46(+4.51%) |
Apr 22, 2024 | 10.38 | 10.40 | 9.990 | 10.21 | 584,478 | -0.10(-0.97%) |
Apr 19, 2024 | 10.04 | 10.32 | 10.03 | 10.31 | 577,656 | +0.26(+2.59%) |
Apr 18, 2024 | 10.17 | 10.38 | 10.02 | 10.05 | 498,932 | -0.09(-0.89%) |
Apr 17, 2024 | 10.29 | 10.44 | 10.12 | 10.14 | 616,687 | -0.08(-0.78%) |
Apr 16, 2024 | 10.46 | 10.57 | 10.20 | 10.22 | 644,628 | -0.33(-3.13%) |
Apr 15, 2024 | 10.77 | 11.14 | 10.52 | 10.55 | 718,920 | -0.21(-1.95%) |
Apr 12, 2024 | 10.71 | 10.85 | 10.60 | 10.76 | 471,761 | -0.08(-0.74%) |
Apr 11, 2024 | 10.90 | 10.90 | 10.56 | 10.84 | 659,030 | +0.00(+0.00%) |
Apr 10, 2024 | 10.44 | 10.85 | 10.36 | 10.84 | 1,164,161 | +0.15(+1.40%) |
Apr 09, 2024 | 10.27 | 10.71 | 10.21 | 10.69 | 977,925 | +0.45(+4.39%) |
Apr 08, 2024 | 10.17 | 10.46 | 10.14 | 10.24 | 578,710 | +0.11(+1.09%) |
Apr 05, 2024 | 10.25 | 10.34 | 10.02 | 10.13 | 406,232 | -0.14(-1.36%) |
Apr 04, 2024 | 10.25 | 10.63 | 10.20 | 10.27 | 685,723 | +0.22(+2.19%) |
Apr 03, 2024 | 9.670 | 10.09 | 9.670 | 10.05 | 614,722 | +0.30(+3.08%) |
Apr 02, 2024 | 9.770 | 10.02 | 9.590 | 9.750 | 516,545 | -0.20(-2.01%) |