Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 9.650 | 9.820 | 9.630 | 9.630 | 48,235 | -0.06(-0.62%) |
Jun 17, 2024 | 9.650 | 9.710 | 9.610 | 9.690 | 27,728 | +0.00(+0.00%) |
Jun 14, 2024 | 9.750 | 9.770 | 9.610 | 9.690 | 38,771 | -0.19(-1.92%) |
Jun 13, 2024 | 9.980 | 9.980 | 9.850 | 9.880 | 41,872 | -0.18(-1.79%) |
Jun 12, 2024 | 10.17 | 10.34 | 10.02 | 10.06 | 42,076 | +0.16(+1.62%) |
Jun 11, 2024 | 9.940 | 10.03 | 9.800 | 9.900 | 28,011 | -0.13(-1.30%) |
Jun 10, 2024 | 10.09 | 10.09 | 9.920 | 10.03 | 34,224 | -0.13(-1.28%) |
Jun 07, 2024 | 10.23 | 10.26 | 10.15 | 10.16 | 39,921 | -0.17(-1.65%) |
Jun 06, 2024 | 10.37 | 10.41 | 10.24 | 10.33 | 61,487 | -0.10(-0.96%) |
Jun 05, 2024 | 10.30 | 10.45 | 10.30 | 10.43 | 23,692 | +0.20(+1.96%) |
Jun 04, 2024 | 10.39 | 10.48 | 10.22 | 10.23 | 58,727 | -0.35(-3.31%) |
Jun 03, 2024 | 10.59 | 10.59 | 10.45 | 10.58 | 65,522 | +0.09(+0.86%) |
May 31, 2024 | 10.37 | 10.51 | 10.36 | 10.49 | 28,503 | +0.13(+1.25%) |
May 30, 2024 | 10.35 | 10.40 | 10.20 | 10.36 | 35,862 | +0.10(+0.97%) |
May 29, 2024 | 10.21 | 10.37 | 10.12 | 10.26 | 53,129 | -0.13(-1.30%) |
May 28, 2024 | 10.75 | 10.75 | 10.35 | 10.39 | 34,159 | -0.30(-2.85%) |
May 24, 2024 | 10.60 | 10.70 | 10.56 | 10.70 | 32,650 | +0.16(+1.52%) |
May 23, 2024 | 10.83 | 10.83 | 10.51 | 10.54 | 45,256 | -0.28(-2.59%) |
May 22, 2024 | 10.76 | 10.83 | 10.74 | 10.82 | 35,024 | +0.03(+0.28%) |
May 21, 2024 | 10.65 | 10.80 | 10.65 | 10.79 | 17,611 | +0.08(+0.75%) |
May 20, 2024 | 10.75 | 10.80 | 10.67 | 10.71 | 71,868 | -0.13(-1.20%) |
May 17, 2024 | 10.73 | 10.89 | 10.68 | 10.84 | 37,599 | +0.16(+1.50%) |
May 16, 2024 | 10.52 | 10.68 | 10.52 | 10.68 | 30,317 | +0.09(+0.85%) |
May 15, 2024 | 10.71 | 10.71 | 10.52 | 10.59 | 16,943 | +0.03(+0.28%) |
May 14, 2024 | 10.72 | 10.80 | 10.48 | 10.56 | 48,592 | +0.01(+0.09%) |
May 13, 2024 | 10.66 | 10.66 | 10.53 | 10.55 | 30,405 | +0.00(+0.00%) |
May 10, 2024 | 10.73 | 10.79 | 10.49 | 10.55 | 17,574 | -0.18(-1.68%) |
May 09, 2024 | 10.73 | 10.78 | 10.57 | 10.73 | 48,479 | -0.02(-0.19%) |
May 08, 2024 | 10.54 | 10.79 | 10.51 | 10.75 | 44,432 | +0.14(+1.35%) |
May 07, 2024 | 10.54 | 10.64 | 10.51 | 10.61 | 54,943 | +0.12(+1.18%) |
May 06, 2024 | 10.26 | 10.54 | 10.24 | 10.48 | 59,020 | +0.25(+2.42%) |
May 03, 2024 | 10.29 | 10.40 | 10.20 | 10.23 | 54,772 | +0.02(+0.19%) |
May 02, 2024 | 9.938 | 10.23 | 9.928 | 10.21 | 89,969 | +0.33(+3.31%) |
May 01, 2024 | 9.700 | 9.987 | 9.700 | 9.888 | 125,221 | +0.26(+2.67%) |
Apr 30, 2024 | 9.928 | 9.928 | 9.621 | 9.630 | 53,745 | -0.37(-3.67%) |
Apr 29, 2024 | 10.08 | 10.34 | 9.873 | 9.997 | 84,225 | -0.08(-0.79%) |
Apr 26, 2024 | 10.41 | 10.70 | 9.868 | 10.08 | 72,699 | -0.52(-4.86%) |
Apr 25, 2024 | 10.79 | 10.79 | 10.47 | 10.59 | 45,022 | -0.24(-2.20%) |
Apr 24, 2024 | 10.78 | 10.84 | 10.64 | 10.83 | 34,877 | -0.01(-0.14%) |
Apr 23, 2024 | 10.72 | 10.95 | 10.72 | 10.84 | 43,707 | +0.10(+0.97%) |
Apr 22, 2024 | 10.69 | 10.90 | 10.69 | 10.74 | 60,934 | +0.03(+0.28%) |
Apr 19, 2024 | 10.39 | 10.71 | 10.39 | 10.71 | 92,764 | +0.27(+2.56%) |
Apr 18, 2024 | 10.44 | 10.52 | 10.35 | 10.44 | 68,757 | +0.05(+0.48%) |
Apr 17, 2024 | 10.30 | 10.62 | 10.30 | 10.39 | 47,096 | -0.11(-1.04%) |
Apr 16, 2024 | 10.40 | 10.50 | 10.24 | 10.50 | 50,752 | +0.00(+0.00%) |
Apr 15, 2024 | 10.51 | 10.65 | 10.38 | 10.50 | 123,762 | +0.02(+0.19%) |
Apr 12, 2024 | 10.45 | 10.51 | 10.42 | 10.48 | 43,309 | +0.01(+0.09%) |
Apr 11, 2024 | 10.57 | 10.71 | 10.41 | 10.47 | 64,791 | +0.01(+0.09%) |
Apr 10, 2024 | 11.05 | 11.05 | 10.40 | 10.46 | 84,395 | -0.79(-7.04%) |
Apr 09, 2024 | 11.24 | 11.29 | 11.16 | 11.26 | 37,019 | +0.08(+0.71%) |
Apr 08, 2024 | 11.26 | 11.33 | 11.18 | 11.18 | 45,202 | +0.00(+0.00%) |
Apr 05, 2024 | 11.24 | 11.25 | 11.16 | 11.18 | 70,781 | -0.05(-0.44%) |
Apr 04, 2024 | 11.37 | 11.43 | 11.16 | 11.23 | 45,315 | -0.04(-0.35%) |
Apr 03, 2024 | 11.31 | 11.41 | 11.26 | 11.27 | 49,305 | -0.11(-0.96%) |
Apr 02, 2024 | 11.62 | 11.65 | 11.29 | 11.37 | 62,130 | -0.38(-3.20%) |