Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 12.10 | 12.80 | 12.10 | 12.33 | 206,686 | +0.31(+2.62%) |
Jun 26, 2024 | 11.81 | 12.22 | 11.33 | 12.02 | 102,122 | +0.55(+4.81%) |
Jun 25, 2024 | 10.79 | 11.56 | 10.58 | 11.46 | 89,909 | +0.91(+8.62%) |
Jun 24, 2024 | 10.73 | 11.20 | 10.50 | 10.55 | 76,766 | -0.67(-5.94%) |
Jun 21, 2024 | 11.12 | 11.57 | 10.72 | 11.22 | 330,677 | -0.40(-3.44%) |
Jun 20, 2024 | 11.21 | 11.98 | 11.05 | 11.62 | 138,192 | +0.42(+3.79%) |
Jun 18, 2024 | 11.40 | 11.45 | 11.05 | 11.20 | 86,528 | -0.23(-2.06%) |
Jun 17, 2024 | 11.00 | 11.63 | 11.00 | 11.43 | 149,816 | +0.41(+3.72%) |
Jun 14, 2024 | 11.12 | 11.25 | 10.93 | 11.02 | 71,025 | -0.15(-1.35%) |
Jun 13, 2024 | 11.73 | 11.90 | 11.10 | 11.17 | 68,705 | -0.59(-5.01%) |
Jun 12, 2024 | 12.20 | 12.45 | 11.62 | 11.76 | 108,749 | -0.04(-0.34%) |
Jun 11, 2024 | 12.50 | 12.66 | 11.49 | 11.80 | 286,226 | -0.90(-7.09%) |
Jun 10, 2024 | 11.45 | 13.00 | 11.44 | 12.70 | 275,637 | +0.95(+8.09%) |
Jun 07, 2024 | 11.80 | 12.20 | 11.71 | 11.75 | 184,369 | -0.07(-0.59%) |
Jun 06, 2024 | 11.55 | 11.91 | 11.41 | 11.82 | 86,149 | +0.19(+1.63%) |
Jun 05, 2024 | 11.19 | 11.67 | 10.55 | 11.63 | 111,766 | +0.62(+5.63%) |
Jun 04, 2024 | 10.81 | 11.35 | 10.66 | 11.01 | 87,307 | +0.20(+1.80%) |
Jun 03, 2024 | 10.65 | 10.86 | 10.43 | 10.81 | 66,031 | +0.59(+5.82%) |
May 31, 2024 | 11.04 | 11.07 | 10.22 | 10.22 | 95,891 | -0.59(-5.46%) |
May 30, 2024 | 10.27 | 11.00 | 10.27 | 10.81 | 103,683 | +0.40(+3.84%) |
May 29, 2024 | 10.54 | 10.65 | 10.22 | 10.41 | 60,553 | -0.12(-1.14%) |
May 28, 2024 | 10.10 | 10.53 | 10.00 | 10.53 | 102,698 | +0.14(+1.37%) |
May 24, 2024 | 9.999 | 10.51 | 9.890 | 10.39 | 66,506 | +0.31(+3.04%) |
May 23, 2024 | 10.35 | 10.60 | 9.930 | 10.08 | 129,992 | -0.22(-2.13%) |
May 22, 2024 | 10.03 | 10.54 | 10.03 | 10.30 | 79,805 | +0.46(+4.67%) |
May 21, 2024 | 10.06 | 10.50 | 9.800 | 9.840 | 165,830 | +0.03(+0.31%) |
May 20, 2024 | 9.715 | 9.890 | 9.510 | 9.810 | 88,655 | +0.24(+2.45%) |
May 17, 2024 | 9.190 | 9.631 | 9.190 | 9.575 | 43,663 | +0.31(+3.38%) |
May 16, 2024 | 9.620 | 9.740 | 9.170 | 9.262 | 79,213 | -0.35(-3.62%) |
May 15, 2024 | 9.185 | 9.617 | 8.970 | 9.610 | 116,315 | +0.58(+6.42%) |
May 14, 2024 | 9.130 | 9.527 | 9.014 | 9.030 | 53,026 | -0.19(-2.06%) |
May 13, 2024 | 9.400 | 9.796 | 9.140 | 9.220 | 63,085 | -0.12(-1.34%) |
May 10, 2024 | 9.700 | 9.850 | 9.320 | 9.345 | 82,247 | -0.40(-4.15%) |
May 09, 2024 | 9.500 | 9.900 | 9.390 | 9.750 | 35,198 | +0.17(+1.77%) |
May 08, 2024 | 9.540 | 9.750 | 9.432 | 9.580 | 45,801 | -0.32(-3.23%) |
May 07, 2024 | 10.15 | 10.15 | 9.820 | 9.900 | 55,519 | -0.22(-2.19%) |
May 06, 2024 | 9.750 | 10.21 | 9.750 | 10.12 | 104,755 | +0.46(+4.76%) |
May 03, 2024 | 9.800 | 9.800 | 9.300 | 9.661 | 80,617 | +0.26(+2.78%) |
May 02, 2024 | 8.870 | 9.500 | 8.870 | 9.400 | 63,099 | +0.53(+5.98%) |
May 01, 2024 | 8.653 | 9.099 | 8.500 | 8.870 | 91,943 | +0.08(+0.91%) |
Apr 30, 2024 | 9.040 | 9.190 | 8.600 | 8.790 | 299,862 | -0.72(-7.57%) |
Apr 29, 2024 | 9.020 | 9.800 | 9.020 | 9.510 | 115,794 | -0.01(-0.11%) |
Apr 26, 2024 | 8.880 | 9.600 | 8.880 | 9.520 | 79,570 | +0.55(+6.13%) |
Apr 25, 2024 | 8.680 | 9.070 | 8.500 | 8.970 | 44,325 | +0.01(+0.11%) |
Apr 24, 2024 | 8.750 | 9.046 | 8.630 | 8.960 | 46,750 | +0.21(+2.40%) |
Apr 23, 2024 | 8.680 | 9.080 | 8.550 | 8.750 | 121,378 | +0.12(+1.40%) |
Apr 22, 2024 | 8.390 | 8.758 | 8.390 | 8.629 | 121,308 | +0.18(+2.12%) |
Apr 19, 2024 | 8.500 | 8.690 | 8.250 | 8.450 | 98,716 | +0.13(+1.56%) |
Apr 18, 2024 | 8.430 | 8.726 | 8.230 | 8.320 | 126,062 | -0.14(-1.65%) |
Apr 17, 2024 | 8.500 | 8.900 | 8.450 | 8.460 | 81,710 | -0.09(-1.08%) |
Apr 16, 2024 | 8.539 | 8.770 | 8.420 | 8.553 | 169,880 | -0.13(-1.47%) |
Apr 15, 2024 | 9.440 | 9.440 | 8.680 | 8.680 | 171,778 | -0.75(-7.92%) |
Apr 12, 2024 | 9.840 | 9.840 | 9.291 | 9.426 | 100,564 | -0.39(-4.01%) |
Apr 11, 2024 | 10.00 | 10.14 | 9.530 | 9.820 | 238,706 | -0.08(-0.81%) |
Apr 10, 2024 | 9.880 | 9.900 | 9.320 | 9.900 | 145,085 | +0.10(+0.97%) |
Apr 09, 2024 | 10.80 | 10.80 | 9.540 | 9.805 | 568,945 | -2.03(-17.17%) |
Apr 08, 2024 | 11.27 | 12.00 | 10.92 | 11.84 | 314,995 | +1.06(+9.81%) |
Apr 05, 2024 | 10.83 | 10.88 | 10.40 | 10.78 | 61,822 | -0.04(-0.37%) |
Apr 04, 2024 | 10.35 | 11.30 | 10.35 | 10.82 | 145,376 | +0.18(+1.69%) |
Apr 03, 2024 | 9.900 | 10.67 | 9.900 | 10.64 | 81,603 | +0.64(+6.40%) |
Apr 02, 2024 | 9.960 | 10.42 | 9.700 | 10.00 | 130,767 | -0.42(-4.03%) |