Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 9.710 | 9.800 | 9.630 | 9.790 | 1,857,801 | +0.21(+2.19%) |
Jun 27, 2024 | 9.744 | 9.773 | 9.484 | 9.580 | 1,148,798 | -0.15(-1.59%) |
Jun 26, 2024 | 9.676 | 9.749 | 9.648 | 9.734 | 632,793 | +0.03(+0.30%) |
Jun 25, 2024 | 9.802 | 9.831 | 9.697 | 9.705 | 558,442 | -0.13(-1.28%) |
Jun 24, 2024 | 9.792 | 9.927 | 9.754 | 9.831 | 954,994 | +0.10(+0.99%) |
Jun 21, 2024 | 9.792 | 9.821 | 9.633 | 9.734 | 2,443,107 | -0.05(-0.49%) |
Jun 20, 2024 | 9.686 | 9.879 | 9.657 | 9.783 | 954,254 | +0.05(+0.50%) |
Jun 18, 2024 | 9.812 | 9.831 | 9.667 | 9.734 | 642,904 | -0.07(-0.69%) |
Jun 17, 2024 | 9.580 | 9.812 | 9.580 | 9.802 | 716,975 | +0.17(+1.80%) |
Jun 14, 2024 | 9.512 | 9.657 | 9.493 | 9.628 | 605,518 | +0.03(+0.30%) |
Jun 13, 2024 | 9.648 | 9.667 | 9.522 | 9.599 | 698,140 | -0.05(-0.50%) |
Jun 12, 2024 | 9.648 | 9.816 | 9.628 | 9.648 | 1,019,180 | +0.25(+2.67%) |
Jun 11, 2024 | 9.435 | 9.474 | 9.368 | 9.397 | 795,481 | -0.11(-1.12%) |
Jun 10, 2024 | 9.541 | 9.599 | 9.474 | 9.503 | 832,382 | -0.10(-1.00%) |
Jun 07, 2024 | 9.474 | 9.657 | 9.464 | 9.599 | 713,053 | -0.01(-0.10%) |
Jun 06, 2024 | 9.676 | 9.715 | 9.609 | 9.609 | 672,532 | -0.11(-1.09%) |
Jun 05, 2024 | 9.648 | 9.725 | 9.570 | 9.715 | 818,788 | +0.12(+1.21%) |
Jun 04, 2024 | 9.744 | 9.773 | 9.580 | 9.599 | 1,103,207 | -0.24(-2.45%) |
Jun 03, 2024 | 9.831 | 9.860 | 8.818 | 9.840 | 612,111 | +0.10(+0.99%) |
May 31, 2024 | 9.609 | 9.773 | 9.532 | 9.744 | 1,015,640 | +0.16(+1.71%) |
May 30, 2024 | 9.532 | 9.628 | 9.445 | 9.580 | 682,468 | +0.15(+1.64%) |
May 29, 2024 | 9.493 | 9.609 | 9.426 | 9.426 | 777,246 | -0.21(-2.20%) |
May 28, 2024 | 9.860 | 9.898 | 9.638 | 9.638 | 726,633 | -0.17(-1.77%) |
May 24, 2024 | 9.879 | 9.898 | 9.773 | 9.812 | 954,604 | +0.00(+0.00%) |
May 23, 2024 | 10.03 | 10.03 | 9.792 | 9.812 | 1,208,805 | -0.19(-1.93%) |
May 22, 2024 | 10.13 | 10.17 | 10.00 | 10.00 | 777,667 | -0.14(-1.33%) |
May 21, 2024 | 10.06 | 10.16 | 9.995 | 10.14 | 780,205 | +0.05(+0.48%) |
May 20, 2024 | 10.14 | 10.17 | 10.04 | 10.09 | 864,093 | -0.02(-0.19%) |
May 17, 2024 | 9.918 | 10.12 | 9.869 | 10.11 | 892,515 | +0.22(+2.24%) |
May 16, 2024 | 9.821 | 9.913 | 9.812 | 9.889 | 1,124,367 | +0.02(+0.20%) |
May 15, 2024 | 10.04 | 10.06 | 9.845 | 9.869 | 1,185,354 | -0.03(-0.29%) |
May 14, 2024 | 9.850 | 9.933 | 9.821 | 9.898 | 1,095,047 | +0.17(+1.79%) |
May 13, 2024 | 9.831 | 9.840 | 9.715 | 9.725 | 1,357,248 | -0.03(-0.30%) |
May 10, 2024 | 9.657 | 9.787 | 9.657 | 9.754 | 1,010,795 | +0.11(+1.10%) |
May 09, 2024 | 9.609 | 9.676 | 9.590 | 9.648 | 1,102,230 | +0.03(+0.30%) |
May 08, 2024 | 9.561 | 9.657 | 9.551 | 9.619 | 963,254 | -0.03(-0.30%) |
May 07, 2024 | 9.696 | 9.802 | 9.580 | 9.648 | 987,670 | -0.06(-0.60%) |
May 06, 2024 | 9.783 | 9.850 | 9.686 | 9.705 | 1,143,704 | +0.01(+0.10%) |
May 03, 2024 | 9.985 | 10.02 | 9.667 | 9.696 | 1,501,827 | -0.08(-0.79%) |
May 02, 2024 | 9.831 | 9.855 | 9.676 | 9.773 | 1,303,714 | +0.13(+1.30%) |
May 01, 2024 | 9.310 | 9.792 | 9.310 | 9.648 | 1,345,210 | +0.36(+3.84%) |
Apr 30, 2024 | 9.937 | 9.997 | 9.271 | 9.291 | 2,525,658 | -1.01(-9.83%) |
Apr 29, 2024 | 10.47 | 10.54 | 10.28 | 10.30 | 639,243 | -0.12(-1.11%) |
Apr 26, 2024 | 10.36 | 10.51 | 10.35 | 10.42 | 435,797 | +0.07(+0.65%) |
Apr 25, 2024 | 10.31 | 10.42 | 10.31 | 10.35 | 579,584 | -0.11(-1.01%) |
Apr 24, 2024 | 10.58 | 10.59 | 10.39 | 10.46 | 610,092 | -0.16(-1.54%) |
Apr 23, 2024 | 10.37 | 10.63 | 10.34 | 10.62 | 564,773 | +0.22(+2.13%) |
Apr 22, 2024 | 10.37 | 10.45 | 10.30 | 10.40 | 437,383 | +0.06(+0.56%) |
Apr 19, 2024 | 10.11 | 10.37 | 10.11 | 10.34 | 568,252 | +0.19(+1.90%) |
Apr 18, 2024 | 10.12 | 10.23 | 10.06 | 10.15 | 580,014 | +0.09(+0.86%) |
Apr 17, 2024 | 10.11 | 10.16 | 10.02 | 10.06 | 490,919 | +0.05(+0.48%) |
Apr 16, 2024 | 10.08 | 10.14 | 9.976 | 10.01 | 737,388 | -0.19(-1.89%) |
Apr 15, 2024 | 10.41 | 10.46 | 10.08 | 10.21 | 956,535 | -0.17(-1.67%) |
Apr 12, 2024 | 10.40 | 10.50 | 10.32 | 10.38 | 570,792 | -0.09(-0.83%) |
Apr 11, 2024 | 10.36 | 10.51 | 10.29 | 10.47 | 817,307 | +0.21(+2.07%) |
Apr 10, 2024 | 10.48 | 10.51 | 10.19 | 10.26 | 1,551,930 | -0.54(-5.00%) |
Apr 09, 2024 | 10.70 | 10.81 | 10.63 | 10.80 | 580,373 | +0.12(+1.08%) |
Apr 08, 2024 | 10.66 | 10.73 | 10.62 | 10.68 | 546,548 | +0.06(+0.55%) |
Apr 05, 2024 | 10.55 | 10.65 | 10.50 | 10.62 | 437,570 | +0.00(+0.00%) |
Apr 04, 2024 | 10.68 | 10.80 | 10.62 | 10.62 | 979,717 | +0.05(+0.46%) |
Apr 03, 2024 | 10.39 | 10.59 | 10.35 | 10.57 | 624,994 | +0.13(+1.20%) |
Apr 02, 2024 | 10.41 | 10.54 | 10.37 | 10.45 | 837,636 | -0.11(-1.01%) |