Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 9.500 | 9.540 | 9.310 | 9.510 | 183,070 | +0.04(+0.42%) |
Jun 26, 2024 | 9.600 | 9.870 | 9.430 | 9.470 | 90,656 | -0.22(-2.27%) |
Jun 25, 2024 | 9.790 | 9.990 | 9.570 | 9.690 | 131,714 | -0.09(-0.92%) |
Jun 24, 2024 | 9.490 | 9.820 | 9.490 | 9.780 | 92,998 | +0.22(+2.30%) |
Jun 21, 2024 | 9.300 | 9.610 | 9.191 | 9.560 | 115,528 | +0.22(+2.36%) |
Jun 20, 2024 | 9.550 | 9.824 | 9.280 | 9.340 | 94,189 | -0.23(-2.40%) |
Jun 18, 2024 | 9.620 | 10.03 | 9.515 | 9.570 | 128,956 | +0.05(+0.53%) |
Jun 17, 2024 | 9.300 | 9.650 | 9.250 | 9.520 | 106,285 | +0.05(+0.53%) |
Jun 14, 2024 | 9.600 | 9.600 | 9.330 | 9.470 | 59,029 | -0.23(-2.37%) |
Jun 13, 2024 | 9.850 | 9.850 | 9.250 | 9.700 | 89,914 | -0.25(-2.51%) |
Jun 12, 2024 | 9.890 | 10.05 | 9.660 | 9.950 | 107,756 | +0.30(+3.11%) |
Jun 11, 2024 | 9.690 | 9.690 | 9.360 | 9.650 | 106,445 | -0.12(-1.23%) |
Jun 10, 2024 | 9.390 | 9.770 | 9.284 | 9.770 | 58,723 | +0.36(+3.83%) |
Jun 07, 2024 | 9.470 | 9.490 | 9.160 | 9.410 | 43,014 | -0.08(-0.84%) |
Jun 06, 2024 | 9.620 | 9.620 | 9.320 | 9.490 | 56,892 | -0.13(-1.35%) |
Jun 05, 2024 | 9.200 | 9.740 | 9.151 | 9.620 | 103,446 | +0.40(+4.34%) |
Jun 04, 2024 | 9.540 | 9.540 | 9.110 | 9.220 | 86,426 | -0.38(-3.96%) |
Jun 03, 2024 | 9.980 | 9.990 | 9.568 | 9.600 | 67,092 | -0.36(-3.61%) |
May 31, 2024 | 9.740 | 10.00 | 9.700 | 9.960 | 92,263 | +0.24(+2.47%) |
May 30, 2024 | 9.720 | 9.810 | 9.620 | 9.720 | 81,432 | -0.03(-0.31%) |
May 29, 2024 | 9.930 | 10.33 | 9.750 | 9.750 | 79,952 | -0.35(-3.47%) |
May 28, 2024 | 9.990 | 10.32 | 9.870 | 10.10 | 131,308 | +0.13(+1.30%) |
May 24, 2024 | 9.850 | 10.15 | 9.850 | 9.970 | 68,460 | +0.02(+0.20%) |
May 23, 2024 | 9.960 | 10.05 | 9.780 | 9.950 | 112,040 | +0.04(+0.40%) |
May 22, 2024 | 9.790 | 10.00 | 9.730 | 9.910 | 62,498 | +0.12(+1.23%) |
May 21, 2024 | 9.920 | 10.02 | 9.790 | 9.790 | 64,829 | -0.22(-2.20%) |
May 20, 2024 | 9.810 | 10.05 | 9.675 | 10.01 | 106,087 | +0.13(+1.32%) |
May 17, 2024 | 10.24 | 10.31 | 9.840 | 9.880 | 113,847 | -0.30(-2.95%) |
May 16, 2024 | 10.25 | 10.57 | 10.18 | 10.18 | 85,218 | -0.14(-1.36%) |
May 15, 2024 | 10.16 | 10.32 | 10.02 | 10.32 | 73,552 | +0.16(+1.57%) |
May 14, 2024 | 10.15 | 10.36 | 9.900 | 10.16 | 181,759 | +0.31(+3.15%) |
May 13, 2024 | 10.06 | 10.14 | 9.850 | 9.850 | 138,473 | -0.23(-2.28%) |
May 10, 2024 | 10.09 | 10.28 | 9.950 | 10.08 | 119,246 | -0.01(-0.10%) |
May 09, 2024 | 10.51 | 10.56 | 9.900 | 10.09 | 242,699 | -0.53(-4.99%) |
May 08, 2024 | 10.71 | 10.77 | 10.28 | 10.62 | 203,993 | -0.17(-1.58%) |
May 07, 2024 | 10.80 | 11.13 | 9.710 | 10.79 | 358,260 | -0.90(-7.70%) |
May 06, 2024 | 11.49 | 11.77 | 11.13 | 11.69 | 184,840 | +0.35(+3.09%) |
May 03, 2024 | 11.12 | 11.38 | 11.00 | 11.34 | 76,864 | +0.31(+2.81%) |
May 02, 2024 | 11.00 | 11.12 | 10.80 | 11.03 | 132,037 | +0.07(+0.64%) |
May 01, 2024 | 11.24 | 11.40 | 10.88 | 10.96 | 107,271 | -0.31(-2.75%) |
Apr 30, 2024 | 11.79 | 11.79 | 11.16 | 11.27 | 73,197 | -0.68(-5.69%) |
Apr 29, 2024 | 11.69 | 12.02 | 11.59 | 11.95 | 98,880 | +0.27(+2.31%) |
Apr 26, 2024 | 11.29 | 11.76 | 11.29 | 11.68 | 94,350 | +0.45(+4.01%) |
Apr 25, 2024 | 11.06 | 11.27 | 10.91 | 11.23 | 97,769 | +0.03(+0.27%) |
Apr 24, 2024 | 11.02 | 11.27 | 10.98 | 11.20 | 95,986 | +0.15(+1.36%) |
Apr 23, 2024 | 11.41 | 11.59 | 11.03 | 11.05 | 95,938 | -0.31(-2.73%) |
Apr 22, 2024 | 11.15 | 11.47 | 10.94 | 11.36 | 72,473 | +0.27(+2.43%) |
Apr 19, 2024 | 10.98 | 11.15 | 10.94 | 11.09 | 96,329 | +0.05(+0.45%) |
Apr 18, 2024 | 11.21 | 11.45 | 11.00 | 11.04 | 89,805 | -0.23(-2.04%) |
Apr 17, 2024 | 11.25 | 11.35 | 11.06 | 11.27 | 88,499 | +0.13(+1.17%) |
Apr 16, 2024 | 11.33 | 11.49 | 11.13 | 11.14 | 130,834 | -0.35(-3.05%) |
Apr 15, 2024 | 12.13 | 12.28 | 11.45 | 11.49 | 103,745 | -0.56(-4.65%) |
Apr 12, 2024 | 12.01 | 12.79 | 11.96 | 12.05 | 122,252 | -0.07(-0.58%) |
Apr 11, 2024 | 11.94 | 12.21 | 11.90 | 12.12 | 142,486 | +0.18(+1.51%) |
Apr 10, 2024 | 12.28 | 12.56 | 11.82 | 11.94 | 136,817 | -0.70(-5.54%) |
Apr 09, 2024 | 13.23 | 13.25 | 12.46 | 12.64 | 120,438 | -0.59(-4.46%) |
Apr 08, 2024 | 13.31 | 13.49 | 13.21 | 13.23 | 68,547 | -0.02(-0.15%) |
Apr 05, 2024 | 13.45 | 13.52 | 13.10 | 13.25 | 72,295 | -0.25(-1.85%) |
Apr 04, 2024 | 13.76 | 13.92 | 13.29 | 13.50 | 123,865 | -0.25(-1.82%) |
Apr 03, 2024 | 13.48 | 14.01 | 13.48 | 13.75 | 125,095 | +0.27(+2.00%) |
Apr 02, 2024 | 13.28 | 13.65 | 13.05 | 13.48 | 111,384 | +0.16(+1.20%) |