Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 10.61 | 10.71 | 10.42 | 10.66 | 3,899,461 | +0.02(+0.19%) |
Jun 07, 2024 | 10.84 | 10.87 | 10.63 | 10.64 | 4,137,203 | -0.39(-3.54%) |
Jun 06, 2024 | 10.88 | 11.13 | 10.84 | 11.03 | 3,277,204 | +0.05(+0.46%) |
Jun 05, 2024 | 10.92 | 11.04 | 10.74 | 10.98 | 3,416,532 | +0.11(+1.01%) |
Jun 04, 2024 | 11.04 | 11.09 | 10.85 | 10.87 | 3,599,970 | -0.21(-1.90%) |
Jun 03, 2024 | 11.47 | 11.57 | 10.93 | 11.08 | 4,494,388 | -0.16(-1.42%) |
May 31, 2024 | 11.21 | 11.40 | 11.11 | 11.24 | 4,272,462 | -0.05(-0.44%) |
May 30, 2024 | 11.17 | 11.41 | 11.14 | 11.29 | 3,704,352 | +0.14(+1.26%) |
May 29, 2024 | 11.13 | 11.22 | 11.00 | 11.15 | 4,389,062 | -0.21(-1.85%) |
May 28, 2024 | 11.50 | 11.58 | 11.22 | 11.36 | 3,892,645 | -0.12(-1.05%) |
May 24, 2024 | 11.44 | 11.52 | 11.32 | 11.48 | 4,399,905 | +0.03(+0.26%) |
May 23, 2024 | 11.90 | 11.91 | 11.40 | 11.45 | 4,822,190 | -0.47(-3.94%) |
May 22, 2024 | 11.79 | 12.04 | 11.67 | 11.92 | 3,589,123 | +0.09(+0.76%) |
May 21, 2024 | 12.05 | 12.23 | 11.79 | 11.83 | 4,688,042 | -0.47(-3.82%) |
May 20, 2024 | 12.70 | 12.83 | 12.27 | 12.30 | 4,131,148 | -0.43(-3.38%) |
May 17, 2024 | 12.83 | 12.86 | 12.55 | 12.73 | 3,357,025 | -0.17(-1.32%) |
May 16, 2024 | 12.72 | 12.94 | 12.67 | 12.90 | 4,005,473 | +0.09(+0.70%) |
May 15, 2024 | 13.05 | 13.10 | 12.70 | 12.81 | 4,519,768 | +0.07(+0.55%) |
May 14, 2024 | 12.74 | 13.41 | 12.69 | 12.74 | 7,244,195 | +0.29(+2.33%) |
May 13, 2024 | 12.03 | 12.60 | 11.98 | 12.45 | 5,278,260 | +0.50(+4.18%) |
May 10, 2024 | 12.26 | 12.28 | 11.88 | 11.95 | 5,812,018 | -0.29(-2.37%) |
May 09, 2024 | 12.25 | 12.38 | 12.07 | 12.24 | 7,631,482 | +0.04(+0.33%) |
May 08, 2024 | 12.70 | 12.70 | 12.17 | 12.20 | 5,303,930 | -0.68(-5.28%) |
May 07, 2024 | 12.80 | 12.94 | 12.62 | 12.88 | 4,247,865 | +0.09(+0.70%) |
May 06, 2024 | 12.92 | 12.99 | 12.69 | 12.79 | 3,861,390 | +0.01(+0.08%) |
May 03, 2024 | 13.20 | 13.47 | 12.77 | 12.78 | 6,206,909 | -0.21(-1.62%) |
May 02, 2024 | 13.03 | 13.11 | 12.60 | 12.99 | 5,026,015 | +0.18(+1.41%) |
May 01, 2024 | 12.72 | 13.19 | 12.53 | 12.81 | 4,405,333 | +0.06(+0.47%) |
Apr 30, 2024 | 13.21 | 13.38 | 12.73 | 12.75 | 6,294,389 | -0.64(-4.78%) |
Apr 29, 2024 | 13.16 | 13.46 | 12.88 | 13.39 | 6,521,513 | +0.38(+2.92%) |
Apr 26, 2024 | 12.68 | 13.60 | 12.65 | 13.01 | 7,696,757 | -0.32(-2.40%) |
Apr 25, 2024 | 13.44 | 13.56 | 13.21 | 13.33 | 6,854,619 | -0.40(-2.91%) |
Apr 24, 2024 | 13.73 | 14.02 | 13.41 | 13.73 | 8,061,014 | -0.01(-0.07%) |
Apr 23, 2024 | 13.39 | 14.05 | 13.31 | 13.74 | 3,996,876 | +0.44(+3.31%) |
Apr 22, 2024 | 13.10 | 13.48 | 12.93 | 13.30 | 4,221,853 | +0.32(+2.47%) |
Apr 19, 2024 | 13.04 | 13.13 | 12.86 | 12.98 | 5,487,849 | -0.20(-1.52%) |
Apr 18, 2024 | 13.08 | 13.35 | 12.93 | 13.18 | 4,029,184 | +0.04(+0.30%) |
Apr 17, 2024 | 13.21 | 13.50 | 13.10 | 13.14 | 3,944,236 | +0.01(+0.08%) |
Apr 16, 2024 | 13.43 | 13.49 | 13.03 | 13.13 | 4,896,510 | -0.42(-3.10%) |
Apr 15, 2024 | 14.11 | 14.16 | 13.37 | 13.55 | 6,413,452 | -0.66(-4.64%) |
Apr 12, 2024 | 14.50 | 14.61 | 14.21 | 14.21 | 4,933,519 | -0.39(-2.67%) |
Apr 11, 2024 | 14.70 | 14.83 | 14.25 | 14.60 | 3,409,173 | +0.10(+0.69%) |
Apr 10, 2024 | 14.50 | 14.69 | 14.41 | 14.50 | 5,638,835 | -0.56(-3.72%) |
Apr 09, 2024 | 14.71 | 15.19 | 14.61 | 15.06 | 4,271,538 | +0.44(+3.01%) |
Apr 08, 2024 | 14.55 | 14.70 | 14.45 | 14.62 | 3,346,877 | +0.13(+0.90%) |
Apr 05, 2024 | 14.04 | 14.72 | 13.59 | 14.49 | 7,666,717 | +0.24(+1.68%) |
Apr 04, 2024 | 14.56 | 14.75 | 14.24 | 14.25 | 3,400,495 | -0.16(-1.11%) |
Apr 03, 2024 | 14.20 | 14.47 | 14.05 | 14.41 | 4,576,641 | +0.08(+0.56%) |
Apr 02, 2024 | 14.53 | 14.53 | 14.21 | 14.33 | 5,935,858 | -0.52(-3.50%) |