Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 9.350 | 9.570 | 9.290 | 9.400 | 361,884 | +0.07(+0.75%) |
Jun 24, 2024 | 9.480 | 9.540 | 9.143 | 9.330 | 520,787 | -0.06(-0.64%) |
Jun 21, 2024 | 9.250 | 9.500 | 9.160 | 9.390 | 773,234 | -0.21(-2.19%) |
Jun 20, 2024 | 10.42 | 10.56 | 9.411 | 9.600 | 1,165,331 | -0.87(-8.31%) |
Jun 18, 2024 | 10.21 | 10.66 | 10.12 | 10.47 | 382,782 | +0.25(+2.45%) |
Jun 17, 2024 | 10.27 | 10.70 | 10.16 | 10.22 | 310,332 | -0.26(-2.48%) |
Jun 14, 2024 | 10.45 | 10.69 | 10.34 | 10.48 | 742,721 | -0.22(-2.06%) |
Jun 13, 2024 | 10.51 | 10.93 | 10.06 | 10.70 | 1,817,148 | +0.73(+7.32%) |
Jun 12, 2024 | 9.840 | 10.29 | 9.620 | 9.970 | 811,747 | +0.33(+3.42%) |
Jun 11, 2024 | 9.830 | 9.970 | 9.542 | 9.640 | 539,779 | -0.22(-2.23%) |
Jun 10, 2024 | 9.300 | 9.950 | 8.945 | 9.860 | 917,133 | +0.53(+5.64%) |
Jun 07, 2024 | 9.162 | 9.515 | 9.105 | 9.334 | 1,016,795 | +0.12(+1.35%) |
Jun 06, 2024 | 9.773 | 9.773 | 9.171 | 9.210 | 1,102,864 | -0.59(-6.04%) |
Jun 05, 2024 | 9.782 | 9.973 | 9.315 | 9.801 | 1,243,718 | -0.03(-0.29%) |
Jun 04, 2024 | 10.35 | 10.43 | 9.734 | 9.830 | 1,262,203 | -0.84(-7.87%) |
Jun 03, 2024 | 10.77 | 10.92 | 10.51 | 10.67 | 525,778 | -0.10(-0.97%) |
May 31, 2024 | 10.82 | 10.86 | 10.39 | 10.77 | 995,946 | -0.06(-0.53%) |
May 30, 2024 | 9.973 | 10.92 | 9.928 | 10.83 | 1,473,600 | +1.07(+10.95%) |
May 29, 2024 | 9.324 | 9.811 | 9.324 | 9.763 | 631,661 | +0.26(+2.71%) |
May 28, 2024 | 9.544 | 9.811 | 9.334 | 9.505 | 1,118,521 | +0.11(+1.22%) |
May 24, 2024 | 9.276 | 9.668 | 8.990 | 9.391 | 1,210,696 | +0.21(+2.29%) |
May 23, 2024 | 10.03 | 10.16 | 9.124 | 9.181 | 2,035,763 | -1.03(-10.09%) |
May 22, 2024 | 10.65 | 10.86 | 10.00 | 10.21 | 1,456,065 | -0.59(-5.48%) |
May 21, 2024 | 11.20 | 11.27 | 10.62 | 10.80 | 1,391,146 | -0.36(-3.25%) |
May 20, 2024 | 10.99 | 11.30 | 10.74 | 11.17 | 885,931 | +0.23(+2.09%) |
May 17, 2024 | 10.99 | 11.23 | 10.85 | 10.94 | 1,090,570 | -0.05(-0.43%) |
May 16, 2024 | 11.10 | 11.15 | 10.54 | 10.98 | 1,088,468 | -0.11(-1.03%) |
May 15, 2024 | 10.82 | 11.33 | 10.75 | 11.10 | 1,482,603 | +0.37(+3.47%) |
May 14, 2024 | 10.28 | 10.88 | 10.21 | 10.73 | 906,063 | +0.45(+4.36%) |
May 13, 2024 | 10.50 | 10.55 | 10.06 | 10.28 | 771,791 | -0.12(-1.19%) |
May 10, 2024 | 10.81 | 10.86 | 10.36 | 10.40 | 964,000 | -0.24(-2.24%) |
May 09, 2024 | 10.62 | 10.73 | 10.24 | 10.64 | 829,004 | -0.03(-0.27%) |
May 08, 2024 | 10.53 | 11.14 | 10.53 | 10.67 | 1,754,710 | +0.16(+1.54%) |
May 07, 2024 | 11.11 | 11.11 | 10.45 | 10.51 | 1,866,792 | -0.34(-3.17%) |
May 06, 2024 | 10.12 | 10.90 | 10.12 | 10.85 | 2,149,788 | +0.84(+8.39%) |
May 03, 2024 | 9.276 | 10.06 | 9.162 | 10.01 | 1,728,804 | +0.85(+9.27%) |
May 02, 2024 | 9.353 | 9.439 | 9.085 | 9.162 | 973,625 | -0.08(-0.83%) |
May 01, 2024 | 9.124 | 9.448 | 8.790 | 9.238 | 1,029,940 | +0.11(+1.26%) |
Apr 30, 2024 | 8.980 | 9.548 | 8.980 | 9.124 | 1,723,164 | +0.17(+1.92%) |
Apr 29, 2024 | 8.875 | 9.038 | 8.685 | 8.952 | 805,317 | +0.12(+1.41%) |
Apr 26, 2024 | 8.599 | 8.833 | 8.475 | 8.828 | 1,032,628 | +0.28(+3.24%) |
Apr 25, 2024 | 8.408 | 8.718 | 8.254 | 8.551 | 1,605,470 | +0.10(+1.24%) |
Apr 24, 2024 | 8.914 | 8.995 | 8.386 | 8.446 | 1,345,708 | -0.52(-5.85%) |
Apr 23, 2024 | 8.971 | 9.410 | 8.866 | 8.971 | 1,756,401 | +0.02(+0.21%) |
Apr 22, 2024 | 8.265 | 9.047 | 8.083 | 8.952 | 1,905,611 | +0.77(+9.45%) |
Apr 19, 2024 | 7.730 | 8.255 | 7.702 | 8.179 | 1,578,402 | +0.48(+6.20%) |
Apr 18, 2024 | 7.721 | 7.940 | 7.625 | 7.702 | 936,099 | +0.04(+0.50%) |
Apr 17, 2024 | 7.883 | 7.907 | 7.473 | 7.663 | 1,020,467 | -0.15(-1.95%) |
Apr 16, 2024 | 7.635 | 7.893 | 7.558 | 7.816 | 1,501,422 | +0.05(+0.61%) |
Apr 15, 2024 | 8.341 | 8.436 | 7.721 | 7.768 | 1,260,480 | -0.52(-6.33%) |
Apr 12, 2024 | 8.427 | 8.570 | 8.217 | 8.293 | 861,991 | -0.31(-3.55%) |
Apr 11, 2024 | 8.513 | 8.627 | 8.330 | 8.599 | 754,381 | +0.10(+1.24%) |
Apr 10, 2024 | 8.589 | 8.799 | 8.332 | 8.494 | 1,142,933 | -0.27(-3.05%) |
Apr 09, 2024 | 8.875 | 9.078 | 8.561 | 8.761 | 918,642 | -0.01(-0.11%) |
Apr 08, 2024 | 8.961 | 9.076 | 8.627 | 8.771 | 1,524,882 | +0.02(+0.22%) |
Apr 05, 2024 | 8.227 | 8.771 | 8.227 | 8.751 | 1,321,275 | +0.52(+6.26%) |
Apr 04, 2024 | 8.475 | 8.475 | 8.236 | 8.236 | 882,303 | -0.13(-1.60%) |
Apr 03, 2024 | 7.711 | 8.437 | 7.711 | 8.370 | 1,216,108 | +0.66(+8.54%) |
Apr 02, 2024 | 7.988 | 8.036 | 7.654 | 7.711 | 697,909 | -0.33(-4.15%) |