Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 9.790 | 10.40 | 9.785 | 10.36 | 656,934 | +0.50(+5.07%) |
Jun 14, 2024 | 10.27 | 10.32 | 9.730 | 9.860 | 1,646,892 | -0.54(-5.19%) |
Jun 13, 2024 | 10.51 | 10.56 | 10.18 | 10.40 | 685,932 | -0.14(-1.33%) |
Jun 12, 2024 | 10.76 | 11.04 | 10.54 | 10.54 | 644,855 | -0.06(-0.57%) |
Jun 11, 2024 | 10.55 | 10.62 | 10.36 | 10.60 | 534,368 | -0.01(-0.09%) |
Jun 10, 2024 | 10.38 | 10.77 | 10.18 | 10.61 | 547,910 | +0.20(+1.92%) |
Jun 07, 2024 | 10.39 | 10.64 | 10.27 | 10.41 | 503,017 | -0.09(-0.86%) |
Jun 06, 2024 | 10.55 | 10.64 | 10.42 | 10.50 | 393,415 | -0.10(-0.94%) |
Jun 05, 2024 | 10.84 | 10.88 | 10.52 | 10.60 | 595,300 | -0.24(-2.21%) |
Jun 04, 2024 | 10.65 | 11.27 | 10.62 | 10.84 | 849,392 | +0.14(+1.31%) |
Jun 03, 2024 | 10.61 | 10.80 | 10.33 | 10.70 | 798,903 | +0.11(+1.04%) |
May 31, 2024 | 10.31 | 10.68 | 10.24 | 10.59 | 609,915 | +0.38(+3.72%) |
May 30, 2024 | 9.520 | 10.51 | 9.520 | 10.21 | 915,924 | +0.68(+7.14%) |
May 29, 2024 | 9.350 | 9.600 | 9.220 | 9.530 | 899,350 | -0.03(-0.31%) |
May 28, 2024 | 9.910 | 10.02 | 9.500 | 9.560 | 691,902 | -0.39(-3.92%) |
May 24, 2024 | 9.870 | 9.960 | 9.783 | 9.950 | 470,629 | +0.06(+0.61%) |
May 23, 2024 | 10.18 | 10.18 | 9.770 | 9.890 | 394,148 | -0.27(-2.66%) |
May 22, 2024 | 10.15 | 10.31 | 10.01 | 10.16 | 502,072 | +0.01(+0.10%) |
May 21, 2024 | 10.33 | 10.52 | 10.10 | 10.15 | 676,670 | -0.25(-2.40%) |
May 20, 2024 | 10.77 | 10.88 | 10.27 | 10.40 | 690,976 | -0.35(-3.26%) |
May 17, 2024 | 11.10 | 11.11 | 10.68 | 10.75 | 485,729 | -0.27(-2.45%) |
May 16, 2024 | 11.00 | 11.07 | 10.70 | 11.02 | 597,372 | +0.01(+0.09%) |
May 15, 2024 | 11.61 | 11.70 | 11.00 | 11.01 | 424,703 | -0.56(-4.84%) |
May 14, 2024 | 11.79 | 11.88 | 11.52 | 11.57 | 414,539 | -0.08(-0.69%) |
May 13, 2024 | 11.55 | 11.84 | 11.46 | 11.65 | 659,852 | +0.13(+1.13%) |
May 10, 2024 | 11.49 | 12.07 | 11.42 | 11.52 | 676,012 | +0.10(+0.88%) |
May 09, 2024 | 11.35 | 11.58 | 11.15 | 11.42 | 649,405 | +0.08(+0.75%) |
May 08, 2024 | 12.27 | 12.27 | 11.30 | 11.34 | 893,855 | -0.98(-8.00%) |
May 07, 2024 | 12.52 | 13.77 | 12.10 | 12.32 | 1,061,283 | -1.74(-12.38%) |
May 06, 2024 | 13.95 | 14.16 | 13.72 | 14.06 | 384,090 | +0.21(+1.52%) |
May 03, 2024 | 13.89 | 14.20 | 13.79 | 13.85 | 283,035 | +0.06(+0.44%) |
May 02, 2024 | 13.69 | 13.80 | 13.52 | 13.79 | 290,264 | +0.29(+2.15%) |
May 01, 2024 | 13.40 | 13.81 | 13.28 | 13.50 | 465,765 | +0.19(+1.43%) |
Apr 30, 2024 | 13.73 | 13.74 | 13.28 | 13.31 | 398,785 | -0.47(-3.41%) |
Apr 29, 2024 | 13.70 | 13.88 | 13.53 | 13.78 | 406,016 | +0.13(+0.95%) |
Apr 26, 2024 | 13.97 | 14.00 | 13.56 | 13.65 | 337,015 | -0.50(-3.53%) |
Apr 25, 2024 | 14.21 | 14.26 | 13.74 | 14.15 | 471,888 | -0.14(-0.98%) |
Apr 24, 2024 | 14.69 | 14.83 | 14.25 | 14.29 | 426,033 | -0.53(-3.58%) |
Apr 23, 2024 | 14.83 | 15.06 | 14.78 | 14.82 | 330,574 | -0.23(-1.53%) |
Apr 22, 2024 | 14.86 | 15.18 | 14.81 | 15.05 | 303,169 | +0.18(+1.21%) |
Apr 19, 2024 | 14.60 | 15.04 | 14.60 | 14.87 | 320,193 | +0.14(+0.95%) |
Apr 18, 2024 | 14.63 | 15.15 | 14.63 | 14.73 | 351,216 | +0.17(+1.17%) |
Apr 17, 2024 | 14.47 | 14.69 | 14.37 | 14.56 | 345,610 | +0.41(+2.90%) |
Apr 16, 2024 | 14.19 | 14.31 | 13.80 | 14.15 | 303,179 | -0.15(-1.05%) |
Apr 15, 2024 | 14.25 | 14.48 | 14.12 | 14.30 | 541,384 | +0.04(+0.28%) |
Apr 12, 2024 | 14.62 | 14.63 | 14.16 | 14.26 | 422,863 | -0.56(-3.78%) |
Apr 11, 2024 | 14.67 | 14.92 | 14.48 | 14.82 | 341,328 | +0.18(+1.23%) |
Apr 10, 2024 | 14.93 | 15.19 | 14.47 | 14.64 | 534,818 | -0.46(-3.05%) |
Apr 09, 2024 | 14.83 | 15.16 | 14.71 | 15.10 | 364,011 | +0.29(+1.96%) |
Apr 08, 2024 | 14.64 | 15.07 | 14.57 | 14.81 | 456,877 | +0.25(+1.72%) |
Apr 05, 2024 | 14.05 | 14.61 | 13.89 | 14.56 | 824,790 | +0.44(+3.12%) |
Apr 04, 2024 | 14.43 | 14.61 | 14.06 | 14.12 | 595,096 | -0.27(-1.88%) |
Apr 03, 2024 | 14.41 | 14.63 | 14.32 | 14.39 | 584,970 | -0.13(-0.90%) |
Apr 02, 2024 | 14.72 | 14.72 | 14.08 | 14.52 | 644,377 | -0.45(-3.01%) |