Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 9.670 | 9.730 | 9.450 | 9.630 | 744,020 | -0.07(-0.72%) |
Jun 20, 2024 | 9.840 | 9.914 | 9.420 | 9.700 | 587,194 | -0.22(-2.22%) |
Jun 18, 2024 | 9.890 | 10.03 | 9.692 | 9.920 | 473,241 | +0.00(+0.00%) |
Jun 17, 2024 | 10.20 | 10.35 | 9.880 | 9.920 | 1,004,396 | -0.23(-2.27%) |
Jun 14, 2024 | 9.610 | 10.45 | 9.520 | 10.15 | 1,891,935 | +0.72(+7.64%) |
Jun 13, 2024 | 9.210 | 9.440 | 9.140 | 9.430 | 978,855 | +0.33(+3.63%) |
Jun 12, 2024 | 9.200 | 9.340 | 9.060 | 9.100 | 675,136 | +0.02(+0.22%) |
Jun 11, 2024 | 9.050 | 9.125 | 8.950 | 9.080 | 289,187 | -0.05(-0.55%) |
Jun 10, 2024 | 9.400 | 9.480 | 8.980 | 9.130 | 496,144 | -0.35(-3.69%) |
Jun 07, 2024 | 9.350 | 9.610 | 9.320 | 9.480 | 830,890 | +0.25(+2.71%) |
Jun 06, 2024 | 9.300 | 9.470 | 9.180 | 9.230 | 556,532 | -0.08(-0.86%) |
Jun 05, 2024 | 9.470 | 9.470 | 9.150 | 9.310 | 638,691 | -0.03(-0.32%) |
Jun 04, 2024 | 9.390 | 9.470 | 9.310 | 9.340 | 441,874 | -0.16(-1.68%) |
Jun 03, 2024 | 9.500 | 9.505 | 9.330 | 9.500 | 368,352 | +0.00(+0.00%) |
May 31, 2024 | 9.440 | 9.530 | 9.400 | 9.500 | 407,748 | +0.06(+0.64%) |
May 30, 2024 | 9.370 | 9.510 | 9.310 | 9.440 | 422,033 | +0.12(+1.29%) |
May 29, 2024 | 9.160 | 9.435 | 9.160 | 9.320 | 419,074 | +0.06(+0.65%) |
May 28, 2024 | 9.510 | 9.530 | 9.070 | 9.260 | 413,798 | -0.11(-1.17%) |
May 24, 2024 | 9.150 | 9.430 | 9.110 | 9.370 | 304,131 | +0.21(+2.29%) |
May 23, 2024 | 9.350 | 9.390 | 9.120 | 9.160 | 388,122 | -0.16(-1.72%) |
May 22, 2024 | 9.510 | 9.610 | 9.260 | 9.320 | 299,580 | -0.23(-2.41%) |
May 21, 2024 | 9.370 | 9.570 | 9.300 | 9.550 | 249,994 | +0.18(+1.92%) |
May 20, 2024 | 9.480 | 9.500 | 9.295 | 9.370 | 592,305 | -0.11(-1.16%) |
May 17, 2024 | 9.630 | 9.640 | 9.420 | 9.480 | 402,927 | -0.12(-1.25%) |
May 16, 2024 | 10.05 | 10.05 | 9.490 | 9.600 | 645,087 | -0.46(-4.57%) |
May 15, 2024 | 10.27 | 10.37 | 9.825 | 10.06 | 419,083 | -0.21(-2.04%) |
May 14, 2024 | 10.10 | 10.30 | 9.980 | 10.27 | 376,630 | +0.29(+2.91%) |
May 13, 2024 | 10.15 | 10.15 | 9.860 | 9.980 | 480,367 | -0.16(-1.58%) |
May 10, 2024 | 10.71 | 10.77 | 10.14 | 10.14 | 489,229 | -0.45(-4.25%) |
May 09, 2024 | 10.55 | 10.62 | 10.38 | 10.59 | 261,392 | +0.06(+0.57%) |
May 08, 2024 | 10.53 | 10.59 | 10.40 | 10.53 | 248,856 | -0.04(-0.38%) |
May 07, 2024 | 10.46 | 10.79 | 10.46 | 10.57 | 342,694 | +0.11(+1.05%) |
May 06, 2024 | 10.33 | 10.46 | 10.18 | 10.46 | 277,262 | +0.17(+1.65%) |
May 03, 2024 | 10.36 | 10.39 | 10.24 | 10.29 | 240,440 | +0.10(+0.98%) |
May 02, 2024 | 10.26 | 10.31 | 10.13 | 10.19 | 153,199 | +0.02(+0.20%) |
May 01, 2024 | 9.810 | 10.32 | 9.810 | 10.17 | 342,239 | +0.38(+3.88%) |
Apr 30, 2024 | 9.840 | 9.900 | 9.710 | 9.790 | 182,178 | -0.13(-1.31%) |
Apr 29, 2024 | 9.910 | 10.02 | 9.800 | 9.920 | 195,910 | +0.03(+0.30%) |
Apr 26, 2024 | 9.600 | 10.04 | 9.600 | 9.890 | 232,652 | +0.33(+3.45%) |
Apr 25, 2024 | 9.530 | 9.610 | 9.430 | 9.560 | 200,330 | -0.07(-0.73%) |
Apr 24, 2024 | 9.760 | 9.760 | 9.460 | 9.630 | 212,687 | -0.16(-1.63%) |
Apr 23, 2024 | 9.760 | 9.900 | 9.580 | 9.790 | 236,776 | +0.11(+1.14%) |
Apr 22, 2024 | 9.740 | 9.820 | 9.560 | 9.680 | 244,239 | -0.10(-1.02%) |
Apr 19, 2024 | 10.05 | 10.12 | 9.690 | 9.780 | 195,425 | -0.28(-2.78%) |
Apr 18, 2024 | 9.740 | 10.11 | 9.690 | 10.06 | 398,904 | +0.30(+3.07%) |
Apr 17, 2024 | 10.02 | 10.04 | 9.690 | 9.760 | 215,377 | -0.16(-1.61%) |
Apr 16, 2024 | 9.810 | 10.01 | 9.370 | 9.920 | 325,379 | -0.11(-1.10%) |
Apr 15, 2024 | 10.29 | 10.29 | 9.930 | 10.03 | 279,996 | -0.21(-2.05%) |
Apr 12, 2024 | 10.56 | 10.59 | 10.17 | 10.24 | 193,386 | -0.48(-4.48%) |
Apr 11, 2024 | 10.53 | 10.74 | 10.36 | 10.72 | 211,897 | +0.19(+1.80%) |
Apr 10, 2024 | 10.60 | 10.67 | 10.43 | 10.53 | 225,137 | -0.31(-2.86%) |
Apr 09, 2024 | 10.69 | 10.84 | 10.55 | 10.84 | 353,630 | +0.14(+1.31%) |
Apr 08, 2024 | 10.46 | 10.84 | 10.35 | 10.70 | 324,632 | +0.28(+2.69%) |
Apr 05, 2024 | 10.59 | 10.63 | 10.28 | 10.42 | 336,043 | -0.21(-1.98%) |
Apr 04, 2024 | 10.98 | 11.13 | 10.56 | 10.63 | 526,798 | +0.11(+1.05%) |
Apr 03, 2024 | 10.47 | 10.99 | 10.36 | 10.52 | 624,523 | +0.05(+0.48%) |
Apr 02, 2024 | 10.35 | 10.55 | 10.19 | 10.47 | 278,431 | +0.24(+2.35%) |