Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 10.47 | 10.47 | 10.24 | 10.29 | 39,379 | -0.15(-1.44%) |
Jun 13, 2024 | 10.45 | 10.49 | 10.37 | 10.44 | 39,751 | -0.01(-0.10%) |
Jun 12, 2024 | 10.50 | 10.63 | 10.44 | 10.45 | 51,546 | -0.01(-0.10%) |
Jun 11, 2024 | 10.50 | 10.50 | 10.32 | 10.46 | 53,389 | -0.11(-1.04%) |
Jun 10, 2024 | 10.28 | 10.57 | 10.26 | 10.57 | 55,583 | +0.17(+1.63%) |
Jun 07, 2024 | 10.36 | 10.41 | 10.22 | 10.40 | 46,249 | -0.01(-0.10%) |
Jun 06, 2024 | 10.49 | 10.55 | 10.36 | 10.41 | 55,832 | -0.11(-1.05%) |
Jun 05, 2024 | 10.55 | 10.63 | 10.40 | 10.52 | 180,278 | -0.03(-0.28%) |
Jun 04, 2024 | 10.40 | 10.55 | 10.35 | 10.55 | 146,766 | +0.17(+1.64%) |
Jun 03, 2024 | 10.26 | 10.47 | 10.16 | 10.38 | 234,708 | +0.02(+0.19%) |
May 31, 2024 | 9.750 | 10.36 | 9.750 | 10.36 | 324,993 | +0.34(+3.39%) |
May 30, 2024 | 10.13 | 10.13 | 9.970 | 10.02 | 29,345 | +0.02(+0.20%) |
May 29, 2024 | 9.950 | 10.07 | 9.900 | 10.00 | 57,244 | +0.05(+0.50%) |
May 28, 2024 | 9.800 | 9.980 | 9.800 | 9.950 | 98,619 | +0.15(+1.53%) |
May 24, 2024 | 9.840 | 9.900 | 9.800 | 9.800 | 23,170 | +0.01(+0.10%) |
May 23, 2024 | 9.930 | 9.990 | 9.750 | 9.790 | 74,920 | -0.17(-1.71%) |
May 22, 2024 | 9.950 | 10.06 | 9.900 | 9.960 | 28,724 | +0.02(+0.20%) |
May 21, 2024 | 10.02 | 10.14 | 9.920 | 9.940 | 53,769 | -0.08(-0.80%) |
May 20, 2024 | 10.03 | 10.10 | 9.990 | 10.02 | 42,977 | -0.01(-0.10%) |
May 17, 2024 | 10.00 | 10.03 | 9.940 | 10.03 | 18,165 | +0.06(+0.60%) |
May 16, 2024 | 9.990 | 10.01 | 9.910 | 9.970 | 26,988 | -0.02(-0.20%) |
May 15, 2024 | 9.830 | 10.00 | 9.830 | 9.990 | 32,537 | +0.19(+1.94%) |
May 14, 2024 | 9.850 | 10.00 | 9.800 | 9.800 | 29,312 | -0.04(-0.41%) |
May 13, 2024 | 9.810 | 9.998 | 9.810 | 9.840 | 33,490 | +0.03(+0.31%) |
May 10, 2024 | 9.730 | 9.890 | 9.700 | 9.810 | 23,470 | +0.07(+0.72%) |
May 09, 2024 | 9.770 | 9.868 | 9.681 | 9.740 | 42,328 | -0.03(-0.31%) |
May 08, 2024 | 9.910 | 10.00 | 9.770 | 9.770 | 51,620 | -0.16(-1.61%) |
May 07, 2024 | 10.06 | 10.11 | 9.900 | 9.930 | 34,041 | -0.15(-1.49%) |
May 06, 2024 | 10.00 | 10.10 | 9.920 | 10.08 | 51,735 | +0.10(+1.00%) |
May 03, 2024 | 9.890 | 10.04 | 9.880 | 9.980 | 73,925 | +0.15(+1.53%) |
May 02, 2024 | 9.800 | 9.870 | 9.790 | 9.830 | 47,710 | +0.05(+0.51%) |
May 01, 2024 | 9.820 | 9.870 | 9.750 | 9.780 | 54,710 | +0.06(+0.62%) |
Apr 30, 2024 | 9.810 | 9.810 | 9.620 | 9.720 | 52,433 | -0.09(-0.92%) |
Apr 29, 2024 | 9.800 | 9.875 | 9.605 | 9.810 | 43,873 | +0.07(+0.72%) |
Apr 26, 2024 | 9.720 | 9.900 | 9.720 | 9.740 | 51,556 | -0.09(-0.92%) |
Apr 25, 2024 | 9.810 | 9.860 | 9.790 | 9.830 | 47,144 | -0.07(-0.71%) |
Apr 24, 2024 | 9.950 | 9.980 | 9.880 | 9.900 | 34,708 | -0.04(-0.40%) |
Apr 23, 2024 | 9.730 | 9.984 | 9.730 | 9.940 | 36,013 | +0.13(+1.33%) |
Apr 22, 2024 | 9.850 | 9.998 | 9.780 | 9.810 | 53,359 | -0.07(-0.71%) |
Apr 19, 2024 | 9.910 | 9.970 | 9.801 | 9.880 | 106,745 | -0.02(-0.20%) |
Apr 18, 2024 | 9.950 | 9.990 | 9.870 | 9.900 | 57,219 | -0.02(-0.20%) |
Apr 17, 2024 | 9.920 | 10.06 | 9.920 | 9.920 | 36,177 | +0.00(+0.00%) |
Apr 16, 2024 | 9.870 | 10.04 | 9.810 | 9.920 | 22,411 | +0.02(+0.20%) |
Apr 15, 2024 | 10.00 | 10.04 | 9.860 | 9.900 | 96,491 | -0.15(-1.49%) |
Apr 12, 2024 | 10.08 | 10.10 | 10.00 | 10.05 | 30,970 | -0.09(-0.89%) |
Apr 11, 2024 | 10.15 | 10.19 | 10.02 | 10.14 | 62,869 | -0.01(-0.10%) |
Apr 10, 2024 | 9.850 | 10.20 | 9.840 | 10.15 | 129,771 | +0.16(+1.60%) |
Apr 09, 2024 | 10.00 | 10.10 | 9.960 | 9.990 | 70,862 | -0.04(-0.40%) |
Apr 08, 2024 | 10.02 | 10.10 | 10.02 | 10.03 | 27,693 | -0.02(-0.20%) |
Apr 05, 2024 | 9.920 | 10.15 | 9.920 | 10.05 | 36,329 | -0.09(-0.89%) |
Apr 04, 2024 | 10.07 | 10.20 | 10.07 | 10.14 | 57,912 | +0.07(+0.70%) |
Apr 03, 2024 | 10.08 | 10.15 | 10.03 | 10.07 | 200,744 | +0.00(+0.00%) |
Apr 02, 2024 | 10.14 | 10.14 | 9.990 | 10.07 | 152,326 | -0.12(-1.18%) |