Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 10.30 | 10.49 | 10.24 | 10.24 | 5,905 | +0.14(+1.39%) |
Jun 11, 2024 | 10.35 | 10.48 | 10.10 | 10.10 | 6,520 | -0.10(-0.98%) |
Jun 10, 2024 | 10.20 | 10.38 | 10.20 | 10.20 | 10,969 | -0.19(-1.83%) |
Jun 07, 2024 | 10.24 | 10.50 | 10.20 | 10.39 | 6,974 | +0.04(+0.39%) |
Jun 06, 2024 | 10.75 | 10.75 | 10.29 | 10.35 | 9,303 | -0.31(-2.91%) |
Jun 05, 2024 | 10.52 | 10.74 | 10.50 | 10.66 | 13,470 | +0.06(+0.57%) |
Jun 04, 2024 | 10.65 | 10.76 | 10.51 | 10.60 | 8,110 | -0.02(-0.19%) |
Jun 03, 2024 | 10.29 | 10.62 | 10.29 | 10.62 | 15,916 | +0.28(+2.71%) |
May 31, 2024 | 10.07 | 10.45 | 10.07 | 10.34 | 7,169 | +0.37(+3.71%) |
May 30, 2024 | 9.860 | 10.11 | 9.860 | 9.970 | 17,015 | +0.00(+0.00%) |
May 29, 2024 | 9.830 | 9.970 | 9.720 | 9.970 | 11,455 | -0.01(-0.10%) |
May 28, 2024 | 9.810 | 10.00 | 9.800 | 9.980 | 12,724 | +0.11(+1.11%) |
May 24, 2024 | 9.980 | 10.00 | 9.810 | 9.870 | 10,495 | +0.00(+0.00%) |
May 23, 2024 | 9.920 | 9.920 | 9.770 | 9.870 | 9,861 | +0.09(+0.92%) |
May 22, 2024 | 9.740 | 9.810 | 9.650 | 9.780 | 13,707 | +0.11(+1.14%) |
May 21, 2024 | 9.790 | 9.930 | 9.599 | 9.670 | 5,777 | +0.00(+0.00%) |
May 20, 2024 | 9.550 | 9.880 | 9.550 | 9.670 | 12,135 | +0.18(+1.90%) |
May 17, 2024 | 9.650 | 9.650 | 9.490 | 9.490 | 3,139 | +0.01(+0.11%) |
May 16, 2024 | 9.300 | 9.530 | 9.100 | 9.480 | 17,081 | +0.09(+0.96%) |
May 15, 2024 | 9.500 | 9.670 | 9.320 | 9.390 | 9,782 | -0.02(-0.21%) |
May 14, 2024 | 9.202 | 9.445 | 9.100 | 9.410 | 18,809 | +0.34(+3.75%) |
May 13, 2024 | 9.060 | 9.365 | 9.020 | 9.070 | 16,316 | +0.02(+0.22%) |
May 10, 2024 | 9.010 | 9.180 | 8.800 | 9.050 | 24,722 | +0.04(+0.50%) |
May 09, 2024 | 8.877 | 9.153 | 8.877 | 9.005 | 18,964 | +0.14(+1.56%) |
May 08, 2024 | 8.719 | 8.951 | 8.719 | 8.867 | 32,381 | +0.04(+0.45%) |
May 07, 2024 | 8.877 | 9.133 | 8.699 | 8.827 | 48,628 | +0.00(+0.00%) |
May 06, 2024 | 8.877 | 9.152 | 8.827 | 8.827 | 9,617 | +0.20(+2.29%) |
May 03, 2024 | 9.113 | 9.183 | 8.571 | 8.630 | 37,481 | -0.14(-1.57%) |
May 02, 2024 | 8.818 | 9.025 | 8.581 | 8.768 | 8,336 | +0.16(+1.83%) |
May 01, 2024 | 9.370 | 9.370 | 8.610 | 8.610 | 13,567 | -0.52(-5.72%) |
Apr 30, 2024 | 9.025 | 9.222 | 8.827 | 9.133 | 12,528 | +0.04(+0.43%) |
Apr 29, 2024 | 9.025 | 9.469 | 9.025 | 9.094 | 4,496 | +0.12(+1.32%) |
Apr 26, 2024 | 9.163 | 9.508 | 8.975 | 8.975 | 13,251 | +0.08(+0.89%) |
Apr 25, 2024 | 8.601 | 8.975 | 8.581 | 8.897 | 6,681 | +0.07(+0.78%) |
Apr 24, 2024 | 8.157 | 8.828 | 8.157 | 8.827 | 27,429 | +0.54(+6.55%) |
Apr 23, 2024 | 8.433 | 8.522 | 8.285 | 8.285 | 4,178 | -0.12(-1.41%) |
Apr 22, 2024 | 8.393 | 8.551 | 8.393 | 8.403 | 3,508 | +0.01(+0.12%) |
Apr 19, 2024 | 8.532 | 8.877 | 8.393 | 8.393 | 23,424 | +0.08(+0.95%) |
Apr 18, 2024 | 8.157 | 8.581 | 8.157 | 8.315 | 9,491 | +0.07(+0.84%) |
Apr 17, 2024 | 8.620 | 8.739 | 8.142 | 8.246 | 6,674 | -0.37(-4.35%) |
Apr 16, 2024 | 9.064 | 9.064 | 8.492 | 8.620 | 4,231 | -0.16(-1.80%) |
Apr 15, 2024 | 8.887 | 9.059 | 8.581 | 8.778 | 8,727 | -0.18(-1.98%) |
Apr 12, 2024 | 8.877 | 9.064 | 8.739 | 8.956 | 7,151 | +0.00(+0.00%) |
Apr 11, 2024 | 8.926 | 9.025 | 8.778 | 8.956 | 7,423 | -0.08(-0.87%) |
Apr 10, 2024 | 8.926 | 9.143 | 8.906 | 9.035 | 7,035 | -0.09(-0.97%) |
Apr 09, 2024 | 9.064 | 9.360 | 8.926 | 9.123 | 16,608 | +0.00(+0.00%) |
Apr 08, 2024 | 9.074 | 9.271 | 9.074 | 9.123 | 4,417 | +0.05(+0.54%) |
Apr 05, 2024 | 9.143 | 9.212 | 9.069 | 9.074 | 6,410 | -0.05(-0.54%) |
Apr 04, 2024 | 9.370 | 9.370 | 9.045 | 9.123 | 8,616 | +0.02(+0.22%) |
Apr 03, 2024 | 9.409 | 9.419 | 9.104 | 9.104 | 9,871 | -0.34(-3.55%) |
Apr 02, 2024 | 9.577 | 9.764 | 9.281 | 9.439 | 6,509 | -0.33(-3.33%) |