Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 9.310 | 9.310 | 9.150 | 9.160 | 10,170 | -0.33(-3.48%) |
Jun 25, 2024 | 9.390 | 9.500 | 9.390 | 9.490 | 4,245 | +0.10(+1.06%) |
Jun 24, 2024 | 9.550 | 9.630 | 9.370 | 9.390 | 3,944 | -0.14(-1.47%) |
Jun 21, 2024 | 9.220 | 9.650 | 9.210 | 9.530 | 28,257 | +0.26(+2.80%) |
Jun 20, 2024 | 9.670 | 9.670 | 9.160 | 9.270 | 22,001 | -0.36(-3.74%) |
Jun 18, 2024 | 9.370 | 9.788 | 9.370 | 9.630 | 34,869 | +0.23(+2.45%) |
Jun 17, 2024 | 9.100 | 9.575 | 9.100 | 9.400 | 37,696 | +0.35(+3.87%) |
Jun 14, 2024 | 9.200 | 9.200 | 9.050 | 9.050 | 18,767 | -0.20(-2.17%) |
Jun 13, 2024 | 9.200 | 9.350 | 9.200 | 9.250 | 8,853 | -0.02(-0.22%) |
Jun 12, 2024 | 9.520 | 9.530 | 9.180 | 9.270 | 10,657 | -0.06(-0.64%) |
Jun 11, 2024 | 9.240 | 9.570 | 9.150 | 9.330 | 35,471 | +0.09(+0.97%) |
Jun 10, 2024 | 9.400 | 9.400 | 9.150 | 9.240 | 12,133 | -0.22(-2.33%) |
Jun 07, 2024 | 9.810 | 9.890 | 9.450 | 9.460 | 23,082 | -0.48(-4.83%) |
Jun 06, 2024 | 9.330 | 9.980 | 9.270 | 9.940 | 43,781 | +0.71(+7.69%) |
Jun 05, 2024 | 9.470 | 9.520 | 9.150 | 9.230 | 30,895 | -0.16(-1.70%) |
Jun 04, 2024 | 9.390 | 9.395 | 9.150 | 9.390 | 10,045 | -0.05(-0.56%) |
Jun 03, 2024 | 9.500 | 9.570 | 9.380 | 9.443 | 11,057 | -0.01(-0.07%) |
May 31, 2024 | 9.143 | 9.450 | 9.143 | 9.450 | 9,488 | +0.40(+4.42%) |
May 30, 2024 | 9.100 | 9.175 | 9.050 | 9.050 | 30,360 | -0.10(-1.09%) |
May 29, 2024 | 9.170 | 9.250 | 9.080 | 9.150 | 17,373 | -0.20(-2.14%) |
May 28, 2024 | 9.160 | 9.368 | 9.150 | 9.350 | 17,121 | +0.20(+2.19%) |
May 24, 2024 | 9.170 | 9.410 | 9.150 | 9.150 | 11,427 | -0.03(-0.37%) |
May 23, 2024 | 9.340 | 9.340 | 9.100 | 9.184 | 26,842 | -0.13(-1.35%) |
May 22, 2024 | 9.250 | 9.550 | 9.000 | 9.310 | 50,984 | +0.03(+0.32%) |
May 21, 2024 | 9.220 | 9.399 | 9.202 | 9.280 | 26,655 | -0.02(-0.22%) |
May 20, 2024 | 9.500 | 9.500 | 8.870 | 9.300 | 43,931 | -0.11(-1.17%) |
May 17, 2024 | 9.480 | 9.570 | 9.320 | 9.410 | 15,222 | +0.04(+0.48%) |
May 16, 2024 | 9.320 | 9.710 | 9.270 | 9.365 | 74,412 | -0.04(-0.48%) |
May 15, 2024 | 10.54 | 10.54 | 9.180 | 9.410 | 59,082 | -1.13(-10.72%) |
May 14, 2024 | 9.400 | 10.54 | 9.400 | 10.54 | 45,406 | +1.14(+12.13%) |
May 13, 2024 | 9.250 | 9.460 | 9.250 | 9.400 | 10,352 | +0.15(+1.62%) |
May 10, 2024 | 9.300 | 9.320 | 9.167 | 9.250 | 10,605 | +0.19(+2.10%) |
May 09, 2024 | 9.485 | 9.485 | 8.850 | 9.060 | 29,208 | -0.45(-4.73%) |
May 08, 2024 | 9.560 | 9.600 | 9.260 | 9.510 | 17,340 | -0.06(-0.63%) |
May 07, 2024 | 9.600 | 9.800 | 9.520 | 9.570 | 15,226 | -0.12(-1.24%) |
May 06, 2024 | 9.390 | 9.810 | 9.390 | 9.690 | 9,226 | +0.17(+1.79%) |
May 03, 2024 | 9.770 | 9.820 | 9.235 | 9.520 | 19,864 | -0.07(-0.73%) |
May 02, 2024 | 8.880 | 9.740 | 8.880 | 9.590 | 28,223 | +0.95(+11.00%) |
May 01, 2024 | 8.700 | 9.000 | 8.600 | 8.640 | 34,325 | -0.16(-1.82%) |
Apr 30, 2024 | 8.700 | 8.800 | 8.515 | 8.800 | 20,236 | +0.11(+1.21%) |
Apr 29, 2024 | 8.760 | 8.887 | 8.690 | 8.695 | 13,449 | +0.04(+0.40%) |
Apr 26, 2024 | 8.780 | 9.084 | 8.610 | 8.660 | 32,515 | +0.00(+0.00%) |
Apr 25, 2024 | 8.910 | 9.075 | 8.610 | 8.660 | 25,728 | -0.14(-1.59%) |
Apr 24, 2024 | 9.080 | 9.130 | 8.720 | 8.800 | 22,660 | -0.23(-2.55%) |
Apr 23, 2024 | 9.150 | 9.269 | 8.920 | 9.030 | 26,924 | -0.09(-0.99%) |
Apr 22, 2024 | 8.810 | 9.120 | 8.760 | 9.120 | 14,161 | +0.49(+5.68%) |
Apr 19, 2024 | 9.060 | 9.400 | 8.620 | 8.630 | 38,159 | -0.43(-4.75%) |
Apr 18, 2024 | 9.250 | 9.290 | 8.870 | 9.060 | 37,854 | -0.15(-1.63%) |
Apr 17, 2024 | 9.480 | 9.480 | 9.130 | 9.210 | 22,047 | -0.26(-2.75%) |
Apr 16, 2024 | 9.660 | 9.660 | 9.210 | 9.470 | 38,478 | -0.02(-0.21%) |
Apr 15, 2024 | 9.410 | 9.800 | 9.260 | 9.490 | 46,983 | +0.04(+0.42%) |
Apr 12, 2024 | 9.760 | 9.820 | 9.400 | 9.450 | 27,778 | -0.31(-3.18%) |
Apr 11, 2024 | 9.280 | 9.910 | 9.270 | 9.760 | 45,803 | +0.46(+4.95%) |
Apr 10, 2024 | 9.700 | 9.700 | 9.300 | 9.300 | 40,629 | -0.47(-4.81%) |
Apr 09, 2024 | 10.57 | 10.57 | 9.550 | 9.770 | 111,646 | -0.98(-9.12%) |
Apr 08, 2024 | 10.82 | 11.00 | 10.50 | 10.75 | 32,919 | -0.02(-0.23%) |
Apr 05, 2024 | 10.59 | 11.00 | 10.59 | 10.77 | 13,488 | +0.10(+0.98%) |
Apr 04, 2024 | 10.93 | 10.95 | 10.59 | 10.67 | 22,080 | -0.26(-2.38%) |
Apr 03, 2024 | 11.15 | 11.20 | 10.91 | 10.93 | 44,008 | -0.27(-2.41%) |
Apr 02, 2024 | 10.90 | 11.39 | 10.88 | 11.20 | 17,186 | +0.05(+0.45%) |