Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 10.81 | 10.87 | 10.41 | 10.51 | 187,285 | -0.49(-4.45%) |
Jun 06, 2024 | 11.17 | 11.19 | 10.94 | 11.00 | 61,040 | -0.14(-1.26%) |
Jun 05, 2024 | 10.80 | 11.14 | 10.79 | 11.14 | 87,732 | +0.39(+3.63%) |
Jun 04, 2024 | 10.73 | 10.84 | 10.60 | 10.75 | 181,959 | -0.25(-2.27%) |
Jun 03, 2024 | 10.78 | 11.03 | 10.66 | 11.00 | 150,957 | +0.37(+3.48%) |
May 31, 2024 | 10.90 | 11.03 | 10.58 | 10.63 | 123,822 | -0.22(-2.03%) |
May 30, 2024 | 10.55 | 10.85 | 10.55 | 10.85 | 143,511 | +0.34(+3.24%) |
May 29, 2024 | 10.74 | 10.80 | 10.51 | 10.51 | 87,887 | -0.14(-1.31%) |
May 28, 2024 | 10.74 | 10.81 | 10.61 | 10.65 | 256,944 | -0.06(-0.56%) |
May 27, 2024 | 10.81 | 10.84 | 10.50 | 10.71 | 97,022 | -0.10(-0.93%) |
May 24, 2024 | 10.41 | 10.81 | 10.40 | 10.81 | 98,659 | +0.41(+3.94%) |
May 23, 2024 | 10.45 | 10.51 | 10.25 | 10.40 | 111,175 | -0.03(-0.29%) |
May 22, 2024 | 10.89 | 10.89 | 10.24 | 10.43 | 209,992 | -0.11(-1.04%) |
May 21, 2024 | 10.44 | 10.88 | 10.23 | 10.54 | 247,913 | -0.01(-0.09%) |
May 17, 2024 | 10.55 | 0 | +0.50(+4.98%) | |||
May 16, 2024 | 10.11 | 10.20 | 9.970 | 10.05 | 410,003 | -0.02(-0.20%) |
May 15, 2024 | 9.760 | 10.15 | 9.660 | 10.07 | 183,649 | +0.25(+2.55%) |
May 14, 2024 | 10.05 | 10.05 | 9.640 | 9.820 | 188,200 | -0.14(-1.41%) |
May 13, 2024 | 10.10 | 10.10 | 9.880 | 9.960 | 154,080 | -0.11(-1.09%) |
May 10, 2024 | 10.10 | 10.15 | 9.970 | 10.07 | 90,711 | -0.13(-1.27%) |
May 09, 2024 | 9.850 | 10.20 | 9.700 | 10.20 | 173,229 | +0.39(+3.98%) |
May 08, 2024 | 9.790 | 10.30 | 9.690 | 9.810 | 203,344 | +0.11(+1.13%) |
May 07, 2024 | 9.200 | 9.780 | 9.125 | 9.700 | 392,493 | +0.50(+5.43%) |
May 06, 2024 | 8.870 | 9.200 | 8.840 | 9.200 | 84,571 | +0.61(+7.10%) |
May 03, 2024 | 9.020 | 9.140 | 8.590 | 8.590 | 106,892 | -0.31(-3.48%) |
May 02, 2024 | 9.310 | 9.400 | 8.900 | 8.900 | 103,477 | -0.55(-5.82%) |
May 01, 2024 | 8.990 | 9.450 | 8.960 | 9.450 | 82,597 | +0.48(+5.35%) |
Apr 30, 2024 | 9.100 | 9.140 | 8.890 | 8.970 | 120,792 | -0.17(-1.86%) |
Apr 29, 2024 | 9.150 | 9.190 | 8.990 | 9.140 | 95,919 | +0.09(+0.99%) |
Apr 26, 2024 | 8.980 | 9.150 | 8.930 | 9.050 | 60,220 | +0.26(+2.96%) |
Apr 25, 2024 | 8.500 | 9.100 | 8.460 | 8.790 | 149,881 | +0.20(+2.33%) |
Apr 24, 2024 | 8.620 | 8.690 | 8.510 | 8.590 | 39,289 | +0.05(+0.59%) |
Apr 23, 2024 | 8.250 | 8.660 | 8.230 | 8.540 | 61,988 | +0.17(+2.03%) |
Apr 22, 2024 | 8.310 | 8.440 | 8.180 | 8.370 | 80,067 | -0.14(-1.65%) |
Apr 19, 2024 | 8.630 | 8.640 | 8.500 | 8.510 | 45,306 | -0.04(-0.47%) |
Apr 18, 2024 | 8.490 | 8.620 | 8.425 | 8.550 | 100,519 | +0.14(+1.66%) |
Apr 17, 2024 | 8.610 | 8.770 | 8.310 | 8.410 | 163,683 | -0.26(-3.00%) |
Apr 16, 2024 | 8.810 | 8.810 | 8.520 | 8.670 | 77,030 | -0.17(-1.92%) |
Apr 15, 2024 | 8.800 | 8.850 | 8.500 | 8.840 | 73,281 | +0.02(+0.23%) |
Apr 12, 2024 | 9.000 | 9.090 | 8.680 | 8.820 | 246,306 | -0.04(-0.45%) |
Apr 11, 2024 | 8.800 | 8.950 | 8.790 | 8.860 | 64,914 | +0.16(+1.84%) |
Apr 10, 2024 | 8.750 | 8.850 | 8.500 | 8.700 | 175,100 | -0.17(-1.92%) |
Apr 09, 2024 | 8.850 | 9.000 | 8.750 | 8.870 | 176,734 | +0.07(+0.80%) |
Apr 08, 2024 | 8.750 | 8.950 | 8.480 | 8.800 | 368,840 | +0.18(+2.09%) |
Apr 05, 2024 | 8.250 | 8.620 | 8.250 | 8.620 | 100,987 | +0.25(+2.99%) |
Apr 04, 2024 | 8.600 | 8.600 | 8.360 | 8.370 | 62,221 | -0.17(-1.99%) |
Apr 03, 2024 | 8.310 | 8.580 | 8.270 | 8.540 | 177,167 | +0.33(+4.02%) |
Apr 02, 2024 | 8.580 | 8.580 | 8.140 | 8.210 | 166,007 | -0.13(-1.56%) |