Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 10.08 | 10.09 | 9.805 | 10.02 | 4,171,155 | -0.02(-0.20%) |
Jun 27, 2024 | 10.06 | 10.07 | 9.855 | 10.04 | 2,832,914 | -0.05(-0.50%) |
Jun 26, 2024 | 9.970 | 10.12 | 9.940 | 10.09 | 1,962,112 | +0.04(+0.40%) |
Jun 25, 2024 | 10.05 | 10.14 | 10.01 | 10.05 | 3,075,696 | -0.08(-0.79%) |
Jun 24, 2024 | 9.940 | 10.15 | 9.910 | 10.13 | 3,269,917 | +0.20(+2.01%) |
Jun 21, 2024 | 9.900 | 9.970 | 9.840 | 9.930 | 6,572,394 | +0.06(+0.61%) |
Jun 20, 2024 | 9.750 | 9.880 | 9.690 | 9.870 | 4,079,766 | +0.10(+1.02%) |
Jun 18, 2024 | 9.770 | 9.850 | 9.720 | 9.770 | 4,186,459 | -0.04(-0.41%) |
Jun 17, 2024 | 9.800 | 9.930 | 9.720 | 9.810 | 4,620,434 | -0.04(-0.41%) |
Jun 14, 2024 | 9.860 | 9.885 | 9.730 | 9.850 | 3,066,692 | -0.11(-1.10%) |
Jun 13, 2024 | 10.02 | 10.09 | 9.840 | 9.960 | 4,055,837 | -0.06(-0.60%) |
Jun 12, 2024 | 10.07 | 10.10 | 9.930 | 10.02 | 3,181,106 | +0.14(+1.42%) |
Jun 11, 2024 | 9.770 | 9.920 | 9.695 | 9.880 | 3,302,640 | +0.04(+0.41%) |
Jun 10, 2024 | 9.840 | 9.910 | 9.765 | 9.840 | 4,267,959 | -0.18(-1.80%) |
Jun 07, 2024 | 10.08 | 10.22 | 9.980 | 10.02 | 2,706,355 | -0.18(-1.76%) |
Jun 06, 2024 | 10.11 | 10.41 | 10.08 | 10.20 | 4,378,124 | +0.09(+0.89%) |
Jun 05, 2024 | 10.08 | 10.19 | 9.985 | 10.11 | 3,077,253 | +0.10(+1.00%) |
Jun 04, 2024 | 10.15 | 10.21 | 9.950 | 10.01 | 2,753,595 | -0.19(-1.86%) |
Jun 03, 2024 | 10.43 | 10.45 | 10.13 | 10.20 | 3,225,146 | -0.16(-1.54%) |
May 31, 2024 | 10.24 | 10.39 | 10.19 | 10.36 | 4,269,319 | +0.17(+1.67%) |
May 30, 2024 | 10.25 | 10.28 | 10.14 | 10.19 | 2,834,708 | -0.03(-0.29%) |
May 29, 2024 | 10.55 | 10.59 | 10.19 | 10.22 | 4,463,035 | -0.49(-4.58%) |
May 28, 2024 | 10.55 | 10.80 | 10.52 | 10.71 | 6,058,976 | +0.16(+1.52%) |
May 24, 2024 | 10.44 | 10.55 | 10.39 | 10.55 | 2,974,873 | +0.13(+1.25%) |
May 23, 2024 | 10.36 | 10.69 | 10.31 | 10.42 | 3,598,488 | +0.06(+0.58%) |
May 22, 2024 | 10.43 | 10.69 | 10.34 | 10.36 | 4,799,904 | -0.13(-1.24%) |
May 21, 2024 | 10.49 | 10.57 | 10.39 | 10.49 | 4,190,859 | +0.03(+0.29%) |
May 20, 2024 | 10.67 | 10.68 | 10.41 | 10.46 | 3,824,079 | -0.20(-1.88%) |
May 17, 2024 | 10.97 | 10.97 | 10.64 | 10.66 | 3,114,435 | -0.32(-2.91%) |
May 16, 2024 | 10.89 | 11.01 | 10.84 | 10.98 | 3,015,203 | +0.13(+1.20%) |
May 15, 2024 | 11.04 | 11.05 | 10.81 | 10.85 | 3,450,742 | -0.10(-0.91%) |
May 14, 2024 | 11.31 | 11.31 | 10.89 | 10.95 | 4,402,378 | -0.22(-1.97%) |
May 13, 2024 | 11.24 | 11.41 | 11.10 | 11.17 | 3,808,749 | +0.00(+0.00%) |
May 10, 2024 | 11.18 | 11.39 | 11.11 | 11.17 | 2,503,206 | -0.01(-0.09%) |
May 09, 2024 | 10.92 | 11.29 | 10.90 | 11.18 | 3,743,979 | +0.29(+2.66%) |
May 08, 2024 | 11.15 | 11.19 | 10.76 | 10.89 | 5,539,012 | -0.21(-1.89%) |
May 07, 2024 | 11.08 | 11.29 | 10.64 | 11.10 | 10,513,229 | -0.40(-3.48%) |
May 06, 2024 | 11.65 | 11.77 | 11.38 | 11.50 | 4,561,411 | -0.10(-0.86%) |
May 03, 2024 | 11.70 | 11.76 | 11.49 | 11.60 | 2,848,462 | +0.03(+0.26%) |
May 02, 2024 | 11.46 | 11.62 | 11.32 | 11.57 | 3,124,139 | +0.28(+2.48%) |
May 01, 2024 | 11.35 | 11.45 | 11.15 | 11.29 | 3,336,263 | -0.15(-1.31%) |
Apr 30, 2024 | 11.46 | 11.57 | 11.42 | 11.44 | 2,180,059 | -0.08(-0.69%) |
Apr 29, 2024 | 11.52 | 11.62 | 11.38 | 11.52 | 4,721,444 | +0.06(+0.52%) |
Apr 26, 2024 | 11.45 | 11.53 | 11.42 | 11.46 | 2,180,448 | +0.04(+0.35%) |
Apr 25, 2024 | 11.62 | 11.70 | 11.35 | 11.42 | 2,853,321 | -0.28(-2.39%) |
Apr 24, 2024 | 11.56 | 11.80 | 11.50 | 11.70 | 4,826,239 | +0.01(+0.09%) |
Apr 23, 2024 | 11.30 | 11.80 | 11.30 | 11.69 | 5,356,546 | +0.41(+3.63%) |
Apr 22, 2024 | 11.08 | 11.42 | 10.97 | 11.28 | 6,886,325 | +0.13(+1.17%) |
Apr 19, 2024 | 10.93 | 11.17 | 10.90 | 11.15 | 6,151,858 | +0.11(+1.00%) |
Apr 18, 2024 | 10.67 | 11.12 | 10.67 | 11.04 | 5,903,128 | +0.41(+3.86%) |
Apr 17, 2024 | 10.91 | 10.95 | 10.61 | 10.63 | 4,467,608 | -0.20(-1.85%) |
Apr 16, 2024 | 10.57 | 10.92 | 10.48 | 10.83 | 4,914,266 | +0.33(+3.14%) |
Apr 15, 2024 | 10.66 | 10.75 | 10.44 | 10.50 | 4,332,020 | -0.01(-0.10%) |
Apr 12, 2024 | 10.95 | 11.02 | 10.41 | 10.51 | 5,141,134 | -0.55(-4.97%) |
Apr 11, 2024 | 11.16 | 11.20 | 10.91 | 11.06 | 2,824,877 | -0.09(-0.81%) |
Apr 10, 2024 | 11.08 | 11.22 | 11.04 | 11.15 | 3,316,320 | -0.18(-1.59%) |
Apr 09, 2024 | 11.28 | 11.34 | 11.12 | 11.33 | 3,550,551 | +0.18(+1.61%) |
Apr 08, 2024 | 11.11 | 11.26 | 11.10 | 11.15 | 2,620,752 | +0.12(+1.09%) |
Apr 05, 2024 | 11.00 | 11.08 | 10.92 | 11.03 | 3,818,508 | -0.03(-0.27%) |
Apr 04, 2024 | 11.00 | 11.39 | 10.96 | 11.06 | 6,330,872 | +0.17(+1.56%) |
Apr 03, 2024 | 11.38 | 11.38 | 10.84 | 10.89 | 7,309,181 | -0.73(-6.28%) |
Apr 02, 2024 | 11.76 | 11.83 | 11.40 | 11.62 | 4,014,196 | -0.27(-2.27%) |