Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 10.28 | 10.45 | 10.20 | 10.42 | 4,430,444 | +0.18(+1.76%) |
Jun 27, 2024 | 10.26 | 10.29 | 10.08 | 10.24 | 1,011,008 | +0.07(+0.69%) |
Jun 26, 2024 | 10.35 | 10.38 | 10.16 | 10.17 | 822,513 | -0.21(-2.02%) |
Jun 25, 2024 | 10.19 | 10.44 | 10.18 | 10.38 | 1,032,503 | +0.16(+1.57%) |
Jun 24, 2024 | 10.00 | 10.26 | 10.00 | 10.22 | 1,127,412 | +0.17(+1.69%) |
Jun 21, 2024 | 9.890 | 10.05 | 9.840 | 10.05 | 1,804,568 | +0.14(+1.41%) |
Jun 20, 2024 | 9.750 | 9.995 | 9.720 | 9.910 | 1,566,348 | +0.16(+1.64%) |
Jun 18, 2024 | 9.610 | 9.790 | 9.490 | 9.750 | 1,076,261 | +0.13(+1.35%) |
Jun 17, 2024 | 9.060 | 9.675 | 9.020 | 9.620 | 2,717,064 | +0.58(+6.42%) |
Jun 14, 2024 | 8.990 | 9.080 | 8.930 | 9.040 | 659,902 | +0.01(+0.11%) |
Jun 13, 2024 | 9.440 | 9.440 | 9.015 | 9.030 | 657,717 | -0.39(-4.14%) |
Jun 12, 2024 | 9.430 | 9.560 | 9.295 | 9.420 | 1,779,171 | +0.17(+1.84%) |
Jun 11, 2024 | 9.100 | 9.360 | 8.980 | 9.250 | 3,047,486 | +0.15(+1.65%) |
Jun 10, 2024 | 8.980 | 9.275 | 8.970 | 9.100 | 2,225,105 | +0.06(+0.66%) |
Jun 07, 2024 | 9.040 | 9.070 | 8.990 | 9.040 | 408,433 | -0.05(-0.55%) |
Jun 06, 2024 | 9.020 | 9.100 | 8.945 | 9.090 | 609,429 | +0.01(+0.11%) |
Jun 05, 2024 | 9.060 | 9.155 | 8.975 | 9.080 | 995,065 | +0.10(+1.11%) |
Jun 04, 2024 | 9.140 | 9.265 | 8.970 | 8.980 | 1,878,545 | -0.14(-1.54%) |
Jun 03, 2024 | 8.980 | 9.290 | 8.870 | 9.120 | 2,181,162 | +0.10(+1.11%) |
May 31, 2024 | 9.060 | 9.090 | 8.940 | 9.020 | 870,341 | -0.02(-0.22%) |
May 30, 2024 | 9.030 | 9.089 | 8.941 | 9.040 | 762,415 | -0.01(-0.11%) |
May 29, 2024 | 8.970 | 9.210 | 8.960 | 9.050 | 832,427 | -0.06(-0.66%) |
May 28, 2024 | 9.160 | 9.190 | 8.950 | 9.110 | 904,892 | -0.05(-0.55%) |
May 24, 2024 | 9.380 | 9.400 | 9.130 | 9.160 | 1,008,736 | -0.22(-2.35%) |
May 23, 2024 | 9.390 | 9.450 | 9.290 | 9.380 | 661,332 | +0.03(+0.32%) |
May 22, 2024 | 9.360 | 9.450 | 9.285 | 9.350 | 566,448 | -0.06(-0.64%) |
May 21, 2024 | 9.450 | 9.540 | 9.275 | 9.410 | 2,112,587 | -0.08(-0.84%) |
May 20, 2024 | 8.980 | 9.600 | 8.920 | 9.490 | 2,622,473 | +0.54(+6.03%) |
May 17, 2024 | 8.720 | 8.960 | 8.660 | 8.950 | 1,878,096 | +0.24(+2.76%) |
May 16, 2024 | 8.490 | 8.710 | 8.480 | 8.710 | 1,614,628 | +0.21(+2.47%) |
May 15, 2024 | 8.550 | 8.590 | 8.435 | 8.500 | 632,435 | +0.04(+0.47%) |
May 14, 2024 | 8.320 | 8.540 | 8.150 | 8.460 | 1,210,917 | +0.16(+1.93%) |
May 13, 2024 | 8.180 | 8.380 | 8.150 | 8.300 | 1,021,936 | +0.15(+1.84%) |
May 10, 2024 | 8.200 | 8.740 | 8.080 | 8.150 | 1,237,803 | +0.05(+0.62%) |
May 09, 2024 | 8.110 | 8.145 | 8.055 | 8.100 | 544,254 | -0.08(-0.98%) |
May 08, 2024 | 8.090 | 8.190 | 8.060 | 8.180 | 285,321 | +0.02(+0.25%) |
May 07, 2024 | 8.150 | 8.180 | 8.090 | 8.160 | 295,597 | -0.02(-0.24%) |
May 06, 2024 | 8.140 | 8.195 | 8.110 | 8.180 | 352,458 | +0.04(+0.49%) |
May 03, 2024 | 8.190 | 8.220 | 8.070 | 8.140 | 335,605 | +0.10(+1.24%) |
May 02, 2024 | 7.930 | 8.050 | 7.850 | 8.040 | 392,034 | +0.19(+2.42%) |
May 01, 2024 | 7.800 | 8.000 | 7.765 | 7.850 | 572,088 | +0.08(+1.03%) |
Apr 30, 2024 | 7.910 | 8.000 | 7.770 | 7.770 | 672,456 | -0.20(-2.51%) |
Apr 29, 2024 | 8.130 | 8.177 | 7.935 | 7.970 | 376,408 | -0.16(-1.97%) |
Apr 26, 2024 | 7.950 | 8.300 | 7.928 | 8.130 | 879,778 | +0.21(+2.65%) |
Apr 25, 2024 | 7.750 | 7.930 | 7.740 | 7.920 | 516,141 | +0.01(+0.13%) |
Apr 24, 2024 | 7.880 | 7.945 | 7.830 | 7.910 | 359,981 | -0.01(-0.13%) |
Apr 23, 2024 | 7.790 | 7.940 | 7.740 | 7.920 | 432,238 | +0.18(+2.33%) |
Apr 22, 2024 | 7.700 | 7.780 | 7.650 | 7.740 | 460,401 | +0.05(+0.65%) |
Apr 19, 2024 | 7.630 | 7.800 | 7.620 | 7.690 | 599,771 | +0.01(+0.13%) |
Apr 18, 2024 | 7.750 | 7.865 | 7.640 | 7.680 | 741,259 | -0.05(-0.65%) |
Apr 17, 2024 | 7.810 | 7.880 | 7.720 | 7.730 | 475,223 | -0.03(-0.39%) |
Apr 16, 2024 | 7.660 | 7.830 | 7.640 | 7.760 | 519,234 | +0.04(+0.52%) |
Apr 15, 2024 | 7.910 | 7.950 | 7.720 | 7.720 | 452,501 | -0.17(-2.15%) |
Apr 12, 2024 | 7.880 | 7.898 | 7.820 | 7.890 | 450,989 | -0.05(-0.63%) |
Apr 11, 2024 | 8.000 | 8.060 | 7.920 | 7.940 | 471,611 | -0.04(-0.50%) |
Apr 10, 2024 | 7.950 | 8.020 | 7.880 | 7.980 | 651,502 | -0.17(-2.09%) |
Apr 09, 2024 | 8.210 | 8.240 | 8.040 | 8.150 | 973,064 | -0.03(-0.37%) |
Apr 08, 2024 | 8.420 | 8.420 | 8.170 | 8.180 | 567,534 | -0.22(-2.62%) |
Apr 05, 2024 | 8.040 | 8.560 | 7.970 | 8.400 | 3,048,290 | +0.37(+4.61%) |
Apr 04, 2024 | 7.880 | 8.105 | 7.770 | 8.030 | 1,587,817 | +0.21(+2.69%) |
Apr 03, 2024 | 7.600 | 7.860 | 7.600 | 7.820 | 564,717 | +0.18(+2.36%) |
Apr 02, 2024 | 7.650 | 7.680 | 7.520 | 7.640 | 585,438 | -0.10(-1.29%) |