Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 11.29 | 11.54 | 11.12 | 11.23 | 2,306,526 | -0.20(-1.75%) |
Jun 06, 2024 | 11.19 | 11.46 | 11.05 | 11.43 | 2,160,974 | +0.19(+1.69%) |
Jun 05, 2024 | 10.91 | 11.27 | 10.66 | 11.24 | 4,044,767 | +0.38(+3.50%) |
Jun 04, 2024 | 10.31 | 10.87 | 10.31 | 10.86 | 2,175,807 | +0.47(+4.52%) |
Jun 03, 2024 | 10.44 | 10.44 | 10.06 | 10.39 | 2,235,782 | +0.09(+0.87%) |
May 31, 2024 | 10.23 | 10.40 | 9.980 | 10.30 | 2,008,890 | +0.11(+1.08%) |
May 30, 2024 | 10.25 | 10.59 | 10.18 | 10.19 | 2,687,148 | -0.06(-0.59%) |
May 29, 2024 | 10.58 | 10.66 | 10.22 | 10.25 | 3,121,199 | -0.57(-5.27%) |
May 28, 2024 | 10.83 | 11.02 | 10.72 | 10.82 | 1,464,131 | +0.07(+0.65%) |
May 24, 2024 | 10.93 | 11.16 | 10.75 | 10.75 | 1,426,257 | -0.11(-1.01%) |
May 23, 2024 | 11.28 | 11.40 | 10.74 | 10.86 | 2,341,627 | -0.42(-3.72%) |
May 22, 2024 | 11.14 | 11.49 | 11.01 | 11.28 | 2,199,046 | +0.05(+0.45%) |
May 21, 2024 | 10.85 | 11.28 | 10.81 | 11.23 | 1,723,830 | +0.33(+3.03%) |
May 20, 2024 | 10.85 | 11.02 | 10.71 | 10.90 | 1,893,415 | +0.01(+0.09%) |
May 17, 2024 | 11.00 | 11.06 | 10.72 | 10.89 | 1,309,183 | -0.19(-1.71%) |
May 16, 2024 | 11.22 | 11.41 | 11.01 | 11.08 | 925,987 | -0.13(-1.16%) |
May 15, 2024 | 11.37 | 11.40 | 11.01 | 11.21 | 1,447,697 | -0.06(-0.53%) |
May 14, 2024 | 11.01 | 11.37 | 10.89 | 11.27 | 3,028,677 | +0.40(+3.68%) |
May 13, 2024 | 10.84 | 11.67 | 10.79 | 10.87 | 2,616,700 | +0.24(+2.26%) |
May 10, 2024 | 10.60 | 10.86 | 10.56 | 10.63 | 1,422,227 | +0.05(+0.47%) |
May 09, 2024 | 10.48 | 10.72 | 10.24 | 10.58 | 2,164,945 | +0.27(+2.62%) |
May 08, 2024 | 9.900 | 10.35 | 9.820 | 10.31 | 3,082,944 | +0.25(+2.49%) |
May 07, 2024 | 9.730 | 10.07 | 9.620 | 10.06 | 1,541,333 | +0.34(+3.50%) |
May 06, 2024 | 9.670 | 10.07 | 9.515 | 9.720 | 2,689,078 | +0.14(+1.46%) |
May 03, 2024 | 9.650 | 9.840 | 9.165 | 9.580 | 3,307,581 | +0.20(+2.13%) |
May 02, 2024 | 9.560 | 10.17 | 9.150 | 9.380 | 4,363,417 | +0.70(+8.06%) |
May 01, 2024 | 8.560 | 8.905 | 8.540 | 8.680 | 2,316,310 | +0.03(+0.35%) |
Apr 30, 2024 | 8.730 | 8.930 | 8.630 | 8.650 | 1,505,093 | -0.23(-2.59%) |
Apr 29, 2024 | 8.880 | 9.110 | 8.710 | 8.880 | 1,670,966 | +0.07(+0.79%) |
Apr 26, 2024 | 8.800 | 9.095 | 8.677 | 8.810 | 914,444 | -0.07(-0.79%) |
Apr 25, 2024 | 9.120 | 9.160 | 8.760 | 8.880 | 1,149,870 | -0.32(-3.48%) |
Apr 24, 2024 | 9.170 | 9.270 | 9.000 | 9.200 | 1,083,456 | -0.04(-0.43%) |
Apr 23, 2024 | 9.080 | 9.405 | 9.060 | 9.240 | 1,245,390 | +0.15(+1.65%) |
Apr 22, 2024 | 8.890 | 9.220 | 8.865 | 9.090 | 2,794,006 | +0.25(+2.83%) |
Apr 19, 2024 | 8.550 | 8.930 | 8.550 | 8.840 | 1,495,018 | +0.25(+2.91%) |
Apr 18, 2024 | 8.240 | 8.700 | 8.240 | 8.590 | 2,836,948 | +0.36(+4.37%) |
Apr 17, 2024 | 8.320 | 8.405 | 8.200 | 8.230 | 3,378,679 | +0.02(+0.24%) |
Apr 16, 2024 | 8.250 | 8.270 | 8.005 | 8.210 | 1,487,272 | -0.09(-1.08%) |
Apr 15, 2024 | 8.090 | 8.430 | 8.090 | 8.300 | 1,547,764 | +0.20(+2.47%) |
Apr 12, 2024 | 8.210 | 8.310 | 8.025 | 8.100 | 1,704,752 | -0.20(-2.41%) |
Apr 11, 2024 | 8.690 | 8.830 | 8.285 | 8.300 | 2,375,610 | -0.30(-3.49%) |
Apr 10, 2024 | 8.550 | 8.620 | 8.165 | 8.600 | 3,224,656 | -0.25(-2.82%) |
Apr 09, 2024 | 8.070 | 8.850 | 7.950 | 8.850 | 2,938,437 | +0.76(+9.39%) |
Apr 08, 2024 | 7.900 | 8.270 | 7.870 | 8.090 | 2,559,145 | +0.23(+2.93%) |
Apr 05, 2024 | 7.610 | 7.935 | 7.130 | 7.860 | 5,711,382 | +0.21(+2.75%) |
Apr 04, 2024 | 8.190 | 8.520 | 7.465 | 7.650 | 6,734,423 | -0.49(-6.02%) |
Apr 03, 2024 | 8.220 | 8.580 | 8.005 | 8.140 | 4,966,977 | -0.21(-2.51%) |
Apr 02, 2024 | 9.050 | 9.095 | 8.175 | 8.350 | 3,733,524 | -0.76(-8.34%) |