Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 9.290 | 9.550 | 9.250 | 9.460 | 535,399 | +0.06(+0.64%) |
Jun 07, 2024 | 9.380 | 9.430 | 9.220 | 9.400 | 344,491 | -0.08(-0.84%) |
Jun 06, 2024 | 9.590 | 9.675 | 9.430 | 9.480 | 418,335 | -0.19(-1.96%) |
Jun 05, 2024 | 9.600 | 9.980 | 9.400 | 9.670 | 650,231 | +0.14(+1.47%) |
Jun 04, 2024 | 9.870 | 9.900 | 9.530 | 9.530 | 686,481 | -0.39(-3.93%) |
Jun 03, 2024 | 10.06 | 10.21 | 9.760 | 9.920 | 785,971 | -0.19(-1.88%) |
May 31, 2024 | 10.04 | 10.12 | 9.900 | 10.11 | 675,925 | +0.08(+0.80%) |
May 30, 2024 | 10.18 | 10.18 | 9.975 | 10.03 | 558,418 | -0.08(-0.79%) |
May 29, 2024 | 10.02 | 10.18 | 10.00 | 10.11 | 507,037 | -0.04(-0.39%) |
May 28, 2024 | 10.00 | 10.21 | 9.960 | 10.15 | 679,318 | +0.27(+2.73%) |
May 24, 2024 | 9.740 | 9.910 | 9.675 | 9.880 | 497,199 | +0.17(+1.75%) |
May 23, 2024 | 10.01 | 10.01 | 9.655 | 9.710 | 635,261 | -0.22(-2.22%) |
May 22, 2024 | 9.980 | 10.12 | 9.905 | 9.930 | 538,275 | -0.02(-0.20%) |
May 21, 2024 | 10.04 | 10.06 | 9.900 | 9.950 | 567,043 | -0.16(-1.58%) |
May 20, 2024 | 9.870 | 10.13 | 9.870 | 10.11 | 540,565 | +0.22(+2.22%) |
May 17, 2024 | 9.920 | 9.935 | 9.830 | 9.890 | 378,886 | -0.02(-0.20%) |
May 16, 2024 | 10.04 | 10.04 | 9.830 | 9.910 | 585,262 | -0.14(-1.39%) |
May 15, 2024 | 10.10 | 10.16 | 9.900 | 10.05 | 707,764 | +0.11(+1.11%) |
May 14, 2024 | 9.990 | 10.15 | 9.820 | 9.940 | 872,999 | +0.13(+1.33%) |
May 13, 2024 | 9.630 | 10.11 | 9.600 | 9.810 | 927,534 | +0.22(+2.29%) |
May 10, 2024 | 10.30 | 10.49 | 9.075 | 9.590 | 1,785,715 | -1.22(-11.29%) |
May 09, 2024 | 10.95 | 11.09 | 10.65 | 10.81 | 914,848 | -0.04(-0.37%) |
May 08, 2024 | 10.65 | 10.91 | 10.59 | 10.85 | 436,996 | +0.04(+0.37%) |
May 07, 2024 | 10.60 | 10.92 | 10.55 | 10.81 | 526,536 | +0.26(+2.46%) |
May 06, 2024 | 10.44 | 10.60 | 10.42 | 10.55 | 331,327 | +0.22(+2.13%) |
May 03, 2024 | 10.56 | 10.62 | 10.04 | 10.33 | 753,881 | +0.03(+0.29%) |
May 02, 2024 | 10.64 | 10.70 | 10.10 | 10.30 | 492,913 | -0.19(-1.81%) |
May 01, 2024 | 10.35 | 10.75 | 10.35 | 10.49 | 417,783 | +0.21(+2.04%) |
Apr 30, 2024 | 10.36 | 10.44 | 10.27 | 10.28 | 774,284 | -0.16(-1.53%) |
Apr 29, 2024 | 10.39 | 10.58 | 10.21 | 10.44 | 506,821 | +0.08(+0.77%) |
Apr 26, 2024 | 10.59 | 10.62 | 10.36 | 10.36 | 289,459 | -0.13(-1.24%) |
Apr 25, 2024 | 10.42 | 10.52 | 10.33 | 10.49 | 241,402 | -0.13(-1.22%) |
Apr 24, 2024 | 10.44 | 10.63 | 10.38 | 10.62 | 299,779 | +0.20(+1.92%) |
Apr 23, 2024 | 10.35 | 10.55 | 10.33 | 10.42 | 390,525 | +0.06(+0.58%) |
Apr 22, 2024 | 10.64 | 10.64 | 10.28 | 10.36 | 261,331 | -0.16(-1.52%) |
Apr 19, 2024 | 10.38 | 10.55 | 10.35 | 10.52 | 461,753 | +0.08(+0.77%) |
Apr 18, 2024 | 10.38 | 10.53 | 10.33 | 10.44 | 326,662 | +0.08(+0.77%) |
Apr 17, 2024 | 10.47 | 10.50 | 10.34 | 10.36 | 351,087 | -0.01(-0.10%) |
Apr 16, 2024 | 10.46 | 10.56 | 10.28 | 10.37 | 498,185 | -0.17(-1.61%) |
Apr 15, 2024 | 11.02 | 11.19 | 10.48 | 10.54 | 579,987 | -0.65(-5.81%) |
Apr 12, 2024 | 11.20 | 11.44 | 11.18 | 11.19 | 317,342 | -0.15(-1.32%) |
Apr 11, 2024 | 11.38 | 11.52 | 11.20 | 11.34 | 351,613 | +0.00(+0.00%) |
Apr 10, 2024 | 11.25 | 11.36 | 11.14 | 11.34 | 378,680 | -0.25(-2.16%) |
Apr 09, 2024 | 11.52 | 11.79 | 11.51 | 11.59 | 423,420 | +0.18(+1.58%) |
Apr 08, 2024 | 11.22 | 11.64 | 11.22 | 11.41 | 358,056 | +0.27(+2.42%) |
Apr 05, 2024 | 11.00 | 11.15 | 11.00 | 11.14 | 283,936 | +0.08(+0.72%) |
Apr 04, 2024 | 11.18 | 11.38 | 11.05 | 11.06 | 372,915 | +0.05(+0.45%) |
Apr 03, 2024 | 11.02 | 11.16 | 10.96 | 11.01 | 520,043 | -0.10(-0.90%) |
Apr 02, 2024 | 11.16 | 11.23 | 11.02 | 11.11 | 413,562 | -0.25(-2.20%) |