Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 9.500 | 9.690 | 9.320 | 9.370 | 2,281,450 | +0.09(+0.97%) |
Jun 11, 2024 | 9.250 | 9.350 | 9.215 | 9.280 | 3,030,109 | -0.06(-0.64%) |
Jun 10, 2024 | 9.410 | 9.440 | 9.265 | 9.340 | 1,587,895 | -0.16(-1.68%) |
Jun 07, 2024 | 9.410 | 9.580 | 9.370 | 9.500 | 2,200,026 | -0.04(-0.42%) |
Jun 06, 2024 | 9.540 | 9.645 | 9.480 | 9.540 | 1,823,915 | -0.01(-0.10%) |
Jun 05, 2024 | 9.480 | 9.580 | 9.296 | 9.550 | 2,972,310 | +0.10(+1.05%) |
Jun 04, 2024 | 9.470 | 9.530 | 9.396 | 9.451 | 2,927,198 | -0.09(-0.94%) |
Jun 03, 2024 | 9.649 | 9.649 | 9.391 | 9.540 | 2,323,377 | +0.00(+0.00%) |
May 31, 2024 | 9.451 | 9.560 | 9.431 | 9.540 | 5,373,017 | +0.12(+1.27%) |
May 30, 2024 | 9.391 | 9.550 | 9.341 | 9.421 | 3,524,950 | +0.10(+1.07%) |
May 29, 2024 | 9.371 | 9.455 | 9.262 | 9.321 | 3,698,547 | -0.19(-1.99%) |
May 28, 2024 | 10.02 | 10.07 | 9.500 | 9.510 | 6,997,653 | -0.47(-4.69%) |
May 24, 2024 | 10.20 | 10.22 | 9.943 | 9.978 | 11,323,680 | -0.13(-1.28%) |
May 23, 2024 | 10.39 | 10.39 | 10.05 | 10.11 | 2,686,216 | -0.28(-2.68%) |
May 22, 2024 | 10.39 | 10.45 | 10.28 | 10.39 | 1,896,964 | -0.02(-0.19%) |
May 21, 2024 | 10.57 | 10.57 | 10.37 | 10.41 | 3,005,388 | -0.18(-1.69%) |
May 20, 2024 | 10.59 | 10.71 | 10.49 | 10.58 | 2,954,377 | -0.01(-0.09%) |
May 17, 2024 | 10.60 | 10.67 | 10.49 | 10.59 | 3,529,629 | -0.04(-0.37%) |
May 16, 2024 | 10.63 | 10.72 | 10.50 | 10.63 | 4,361,736 | -0.04(-0.37%) |
May 15, 2024 | 10.79 | 10.79 | 10.56 | 10.67 | 3,999,404 | +0.06(+0.56%) |
May 14, 2024 | 10.62 | 10.64 | 10.46 | 10.61 | 3,773,651 | +0.12(+1.14%) |
May 13, 2024 | 10.46 | 10.58 | 10.39 | 10.50 | 3,027,710 | +0.09(+0.86%) |
May 10, 2024 | 10.38 | 10.66 | 10.37 | 10.41 | 4,969,354 | +0.04(+0.38%) |
May 09, 2024 | 10.05 | 10.43 | 10.03 | 10.37 | 7,591,997 | +0.29(+2.86%) |
May 08, 2024 | 10.06 | 10.22 | 9.838 | 10.08 | 6,191,220 | -0.08(-0.78%) |
May 07, 2024 | 10.16 | 10.25 | 10.13 | 10.16 | 3,121,047 | -0.02(-0.20%) |
May 06, 2024 | 9.699 | 10.28 | 9.699 | 10.18 | 6,266,643 | +0.51(+5.25%) |
May 03, 2024 | 9.649 | 10.02 | 9.570 | 9.669 | 3,882,446 | +0.23(+2.42%) |
May 02, 2024 | 9.381 | 9.610 | 9.072 | 9.441 | 5,395,756 | +0.26(+2.82%) |
May 01, 2024 | 9.033 | 9.381 | 9.003 | 9.182 | 3,871,768 | +0.13(+1.43%) |
Apr 30, 2024 | 9.252 | 9.301 | 9.033 | 9.053 | 3,440,165 | -0.27(-2.88%) |
Apr 29, 2024 | 9.331 | 9.520 | 9.291 | 9.321 | 3,256,227 | +0.02(+0.21%) |
Apr 26, 2024 | 9.172 | 9.366 | 9.152 | 9.301 | 2,558,804 | +0.11(+1.19%) |
Apr 25, 2024 | 9.252 | 9.341 | 9.102 | 9.192 | 2,082,888 | -0.11(-1.18%) |
Apr 24, 2024 | 9.212 | 9.331 | 9.072 | 9.301 | 2,919,069 | +0.04(+0.43%) |
Apr 23, 2024 | 9.122 | 9.356 | 9.122 | 9.262 | 2,728,222 | +0.12(+1.31%) |
Apr 22, 2024 | 9.132 | 9.212 | 9.043 | 9.142 | 2,049,293 | +0.02(+0.22%) |
Apr 19, 2024 | 9.102 | 9.162 | 9.053 | 9.122 | 1,898,856 | +0.02(+0.22%) |
Apr 18, 2024 | 9.082 | 9.192 | 9.008 | 9.102 | 2,792,102 | +0.01(+0.11%) |
Apr 17, 2024 | 9.222 | 9.242 | 9.092 | 9.092 | 1,775,675 | -0.05(-0.54%) |
Apr 16, 2024 | 9.301 | 9.351 | 9.107 | 9.142 | 3,193,033 | -0.20(-2.13%) |
Apr 15, 2024 | 9.391 | 9.500 | 9.294 | 9.341 | 4,081,241 | -0.03(-0.32%) |
Apr 12, 2024 | 9.460 | 9.490 | 9.301 | 9.371 | 3,148,256 | -0.20(-2.08%) |
Apr 11, 2024 | 9.600 | 9.620 | 9.401 | 9.570 | 2,639,308 | +0.04(+0.42%) |
Apr 10, 2024 | 9.600 | 9.605 | 9.441 | 9.530 | 3,454,635 | -0.26(-2.64%) |
Apr 09, 2024 | 9.610 | 9.848 | 9.570 | 9.789 | 4,123,160 | +0.23(+2.39%) |
Apr 08, 2024 | 9.470 | 9.565 | 9.416 | 9.560 | 2,863,962 | +0.12(+1.26%) |
Apr 05, 2024 | 9.460 | 9.500 | 9.341 | 9.441 | 3,032,068 | -0.08(-0.84%) |
Apr 04, 2024 | 9.640 | 9.744 | 9.470 | 9.520 | 3,431,094 | -0.09(-0.93%) |
Apr 03, 2024 | 9.679 | 9.719 | 9.575 | 9.610 | 6,198,287 | -0.13(-1.33%) |
Apr 02, 2024 | 9.888 | 9.903 | 9.739 | 9.739 | 7,784,529 | -0.16(-1.61%) |