Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 9.140 | 9.220 | 8.370 | 8.770 | 1,254,935 | -0.52(-5.60%) |
Jun 13, 2024 | 9.440 | 9.840 | 9.210 | 9.290 | 730,210 | -0.17(-1.80%) |
Jun 12, 2024 | 8.940 | 9.960 | 8.930 | 9.460 | 1,035,986 | +0.78(+8.99%) |
Jun 11, 2024 | 8.380 | 8.840 | 8.250 | 8.680 | 1,192,122 | +0.21(+2.48%) |
Jun 10, 2024 | 7.950 | 8.490 | 7.810 | 8.470 | 820,339 | +0.37(+4.57%) |
Jun 07, 2024 | 7.960 | 8.310 | 7.820 | 8.100 | 844,878 | +0.00(+0.06%) |
Jun 06, 2024 | 8.070 | 8.110 | 7.800 | 8.095 | 1,033,701 | +0.03(+0.31%) |
Jun 05, 2024 | 7.700 | 8.300 | 7.450 | 8.070 | 1,190,056 | -0.23(-2.77%) |
Jun 04, 2024 | 7.850 | 8.750 | 7.760 | 8.300 | 1,912,183 | +0.38(+4.80%) |
Jun 03, 2024 | 8.060 | 8.360 | 7.680 | 7.920 | 1,032,518 | +0.02(+0.25%) |
May 31, 2024 | 7.840 | 8.020 | 7.640 | 7.900 | 984,707 | +0.12(+1.54%) |
May 30, 2024 | 8.090 | 8.170 | 7.705 | 7.780 | 751,817 | -0.24(-2.99%) |
May 29, 2024 | 8.120 | 8.190 | 7.940 | 8.020 | 1,329,782 | -0.30(-3.61%) |
May 28, 2024 | 8.320 | 8.410 | 7.930 | 8.320 | 817,326 | +0.18(+2.21%) |
May 24, 2024 | 8.240 | 8.345 | 7.850 | 8.140 | 757,495 | -0.04(-0.49%) |
May 23, 2024 | 9.010 | 9.010 | 7.960 | 8.180 | 1,676,682 | -0.75(-8.40%) |
May 22, 2024 | 8.920 | 9.120 | 8.830 | 8.930 | 571,420 | -0.02(-0.22%) |
May 21, 2024 | 8.910 | 9.060 | 8.720 | 8.950 | 419,153 | +0.01(+0.11%) |
May 20, 2024 | 8.580 | 9.100 | 8.510 | 8.940 | 508,819 | +0.31(+3.59%) |
May 17, 2024 | 9.060 | 9.060 | 8.590 | 8.630 | 806,351 | -0.34(-3.79%) |
May 16, 2024 | 9.250 | 9.262 | 8.850 | 8.970 | 596,666 | -0.23(-2.50%) |
May 15, 2024 | 9.180 | 9.660 | 9.170 | 9.200 | 801,798 | +0.11(+1.21%) |
May 14, 2024 | 8.870 | 9.100 | 8.850 | 9.090 | 715,506 | +0.39(+4.48%) |
May 13, 2024 | 8.600 | 8.830 | 8.600 | 8.700 | 915,141 | -0.01(-0.11%) |
May 10, 2024 | 9.090 | 9.230 | 8.590 | 8.710 | 709,088 | -0.40(-4.39%) |
May 09, 2024 | 9.310 | 9.330 | 9.040 | 9.110 | 591,601 | +0.08(+0.89%) |
May 08, 2024 | 9.170 | 9.295 | 8.829 | 9.030 | 553,063 | -0.34(-3.63%) |
May 07, 2024 | 9.730 | 9.830 | 9.340 | 9.370 | 522,538 | -0.22(-2.29%) |
May 06, 2024 | 9.410 | 9.740 | 9.190 | 9.590 | 589,571 | +0.37(+4.01%) |
May 03, 2024 | 9.190 | 9.350 | 8.900 | 9.220 | 646,026 | +0.36(+4.06%) |
May 02, 2024 | 8.870 | 9.150 | 8.560 | 8.860 | 588,356 | +0.11(+1.26%) |
May 01, 2024 | 8.540 | 9.140 | 8.540 | 8.750 | 959,115 | +0.24(+2.82%) |
Apr 30, 2024 | 8.640 | 8.770 | 8.420 | 8.510 | 564,483 | -0.02(-0.23%) |
Apr 29, 2024 | 8.350 | 8.660 | 8.350 | 8.530 | 590,480 | +0.27(+3.27%) |
Apr 26, 2024 | 8.320 | 8.450 | 8.180 | 8.260 | 653,066 | +0.01(+0.12%) |
Apr 25, 2024 | 8.440 | 8.460 | 8.040 | 8.250 | 1,011,846 | -0.33(-3.85%) |
Apr 24, 2024 | 8.920 | 9.105 | 8.540 | 8.580 | 871,176 | -0.34(-3.81%) |
Apr 23, 2024 | 9.310 | 9.570 | 8.920 | 8.920 | 745,431 | -0.39(-4.19%) |
Apr 22, 2024 | 9.430 | 9.780 | 9.120 | 9.310 | 580,198 | +0.23(+2.53%) |
Apr 19, 2024 | 8.890 | 9.100 | 8.780 | 9.080 | 1,008,929 | +0.20(+2.25%) |
Apr 18, 2024 | 9.150 | 9.340 | 8.860 | 8.880 | 675,448 | -0.28(-3.06%) |
Apr 17, 2024 | 9.440 | 9.570 | 9.115 | 9.160 | 686,354 | -0.21(-2.24%) |
Apr 16, 2024 | 9.410 | 9.560 | 9.250 | 9.370 | 548,713 | -0.12(-1.26%) |
Apr 15, 2024 | 10.03 | 10.03 | 9.410 | 9.490 | 670,955 | -0.33(-3.36%) |
Apr 12, 2024 | 10.10 | 10.18 | 9.650 | 9.820 | 722,277 | -0.32(-3.16%) |
Apr 11, 2024 | 10.59 | 10.64 | 10.06 | 10.14 | 1,347,179 | -0.40(-3.80%) |
Apr 10, 2024 | 10.53 | 10.60 | 10.34 | 10.54 | 1,026,959 | -0.36(-3.30%) |
Apr 09, 2024 | 10.78 | 10.97 | 10.61 | 10.90 | 614,925 | +0.11(+1.02%) |
Apr 08, 2024 | 10.83 | 10.93 | 10.65 | 10.79 | 337,381 | +0.03(+0.28%) |
Apr 05, 2024 | 10.54 | 10.84 | 10.25 | 10.76 | 408,168 | +0.11(+1.03%) |
Apr 04, 2024 | 10.82 | 11.17 | 10.49 | 10.65 | 887,158 | -0.22(-2.02%) |
Apr 03, 2024 | 10.55 | 10.90 | 10.34 | 10.87 | 936,752 | +0.29(+2.74%) |
Apr 02, 2024 | 10.53 | 10.66 | 10.17 | 10.58 | 903,256 | -0.15(-1.40%) |