Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 9.120 | 9.210 | 8.975 | 9.000 | 824,583 | -0.13(-1.42%) |
Jun 17, 2024 | 9.030 | 9.180 | 9.010 | 9.130 | 563,776 | +0.08(+0.88%) |
Jun 14, 2024 | 9.040 | 9.100 | 8.960 | 9.050 | 1,174,804 | -0.08(-0.88%) |
Jun 13, 2024 | 9.090 | 9.150 | 8.975 | 9.130 | 992,025 | +0.04(+0.44%) |
Jun 12, 2024 | 9.220 | 9.310 | 9.060 | 9.090 | 578,572 | -0.03(-0.33%) |
Jun 11, 2024 | 9.180 | 9.229 | 9.095 | 9.120 | 442,730 | -0.09(-0.98%) |
Jun 10, 2024 | 9.010 | 9.240 | 8.995 | 9.210 | 668,957 | +0.20(+2.22%) |
Jun 07, 2024 | 9.180 | 9.275 | 8.980 | 9.010 | 702,578 | -0.22(-2.38%) |
Jun 06, 2024 | 9.350 | 9.380 | 9.215 | 9.230 | 534,275 | -0.10(-1.07%) |
Jun 05, 2024 | 9.290 | 9.355 | 9.160 | 9.330 | 1,274,647 | +0.06(+0.65%) |
Jun 04, 2024 | 9.450 | 9.480 | 9.250 | 9.270 | 919,057 | -0.26(-2.73%) |
Jun 03, 2024 | 9.840 | 9.860 | 9.475 | 9.530 | 815,341 | -0.31(-3.15%) |
May 31, 2024 | 9.780 | 9.850 | 9.680 | 9.840 | 708,181 | +0.06(+0.61%) |
May 30, 2024 | 9.740 | 9.850 | 9.719 | 9.780 | 664,757 | +0.08(+0.82%) |
May 29, 2024 | 9.830 | 9.860 | 9.670 | 9.700 | 506,833 | -0.22(-2.22%) |
May 28, 2024 | 9.920 | 10.04 | 9.815 | 9.920 | 538,238 | -0.03(-0.30%) |
May 24, 2024 | 9.930 | 10.02 | 9.900 | 9.950 | 380,652 | +0.06(+0.61%) |
May 23, 2024 | 10.07 | 10.12 | 9.855 | 9.890 | 608,556 | -0.19(-1.88%) |
May 22, 2024 | 10.23 | 10.38 | 10.07 | 10.08 | 793,397 | -0.18(-1.75%) |
May 21, 2024 | 10.27 | 10.35 | 10.21 | 10.26 | 649,595 | -0.01(-0.10%) |
May 20, 2024 | 10.32 | 10.40 | 10.20 | 10.27 | 725,089 | -0.05(-0.48%) |
May 17, 2024 | 10.86 | 10.89 | 10.05 | 10.32 | 1,743,194 | -0.56(-5.15%) |
May 16, 2024 | 10.89 | 10.94 | 10.78 | 10.88 | 498,712 | +0.01(+0.09%) |
May 15, 2024 | 10.79 | 10.90 | 10.66 | 10.87 | 455,482 | +0.12(+1.12%) |
May 14, 2024 | 11.10 | 11.10 | 10.73 | 10.75 | 364,824 | -0.33(-2.98%) |
May 13, 2024 | 11.06 | 11.13 | 10.82 | 11.08 | 665,920 | +0.17(+1.54%) |
May 10, 2024 | 11.14 | 11.34 | 10.91 | 10.91 | 357,250 | -0.22(-1.95%) |
May 09, 2024 | 11.17 | 11.20 | 11.04 | 11.13 | 478,511 | +0.00(+0.00%) |
May 08, 2024 | 11.03 | 11.22 | 10.97 | 11.13 | 1,003,142 | +0.01(+0.09%) |
May 07, 2024 | 11.12 | 11.30 | 11.02 | 11.12 | 641,047 | +0.05(+0.44%) |
May 06, 2024 | 11.03 | 11.18 | 11.03 | 11.07 | 821,867 | +0.13(+1.17%) |
May 03, 2024 | 10.70 | 11.07 | 10.70 | 10.94 | 898,603 | +0.35(+3.35%) |
May 02, 2024 | 10.89 | 10.93 | 10.56 | 10.59 | 773,921 | -0.11(-1.01%) |
May 01, 2024 | 10.71 | 10.86 | 10.59 | 10.70 | 494,141 | +0.01(+0.09%) |
Apr 30, 2024 | 10.93 | 11.01 | 10.69 | 10.69 | 724,405 | -0.29(-2.60%) |
Apr 29, 2024 | 10.90 | 11.03 | 10.87 | 10.97 | 1,366,106 | +0.09(+0.81%) |
Apr 26, 2024 | 10.84 | 11.04 | 10.84 | 10.88 | 514,448 | +0.08(+0.73%) |
Apr 25, 2024 | 10.87 | 10.93 | 10.71 | 10.80 | 269,834 | -0.10(-0.90%) |
Apr 24, 2024 | 10.93 | 10.98 | 10.81 | 10.90 | 379,705 | -0.07(-0.63%) |
Apr 23, 2024 | 10.97 | 11.12 | 10.94 | 10.97 | 237,790 | +0.00(+0.00%) |
Apr 22, 2024 | 10.83 | 11.01 | 10.77 | 10.97 | 207,243 | +0.12(+1.09%) |
Apr 19, 2024 | 10.62 | 10.85 | 10.61 | 10.85 | 252,924 | +0.26(+2.42%) |
Apr 18, 2024 | 10.56 | 10.64 | 10.51 | 10.60 | 237,005 | +0.11(+1.03%) |
Apr 17, 2024 | 10.57 | 10.71 | 10.49 | 10.49 | 336,048 | +0.00(+0.00%) |
Apr 16, 2024 | 10.54 | 10.62 | 10.46 | 10.49 | 398,669 | -0.13(-1.21%) |
Apr 15, 2024 | 11.04 | 11.04 | 10.60 | 10.62 | 442,724 | -0.32(-2.88%) |
Apr 12, 2024 | 11.45 | 11.49 | 10.89 | 10.93 | 858,573 | -0.52(-4.56%) |
Apr 11, 2024 | 11.52 | 11.70 | 11.41 | 11.45 | 367,784 | -0.05(-0.43%) |
Apr 10, 2024 | 11.67 | 11.72 | 11.38 | 11.50 | 893,745 | -0.20(-1.68%) |
Apr 09, 2024 | 11.15 | 11.77 | 10.98 | 11.70 | 884,812 | +0.86(+7.90%) |
Apr 08, 2024 | 10.90 | 11.02 | 10.80 | 10.84 | 260,906 | -0.02(-0.18%) |
Apr 05, 2024 | 10.89 | 10.96 | 10.80 | 10.86 | 322,360 | -0.03(-0.27%) |
Apr 04, 2024 | 10.93 | 11.01 | 10.71 | 10.89 | 512,871 | +0.03(+0.27%) |
Apr 03, 2024 | 10.87 | 10.97 | 10.82 | 10.86 | 523,153 | +0.02(+0.18%) |
Apr 02, 2024 | 10.76 | 10.86 | 10.74 | 10.84 | 514,410 | +0.11(+1.01%) |