Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 11.77 | 11.79 | 11.38 | 11.39 | 963,233 | -0.52(-4.37%) |
Jun 06, 2024 | 12.03 | 12.14 | 11.87 | 11.91 | 783,959 | -0.20(-1.65%) |
Jun 05, 2024 | 12.06 | 12.12 | 11.76 | 12.11 | 1,390,842 | +0.07(+0.58%) |
Jun 04, 2024 | 12.27 | 12.30 | 11.98 | 12.04 | 1,513,594 | -0.45(-3.60%) |
Jun 03, 2024 | 12.36 | 12.63 | 12.30 | 12.49 | 1,715,707 | +0.31(+2.55%) |
May 31, 2024 | 11.74 | 12.19 | 11.67 | 12.18 | 1,380,631 | +0.53(+4.55%) |
May 30, 2024 | 11.44 | 11.72 | 11.33 | 11.65 | 1,271,482 | +0.38(+3.37%) |
May 29, 2024 | 11.25 | 11.34 | 11.07 | 11.27 | 1,043,048 | -0.19(-1.66%) |
May 28, 2024 | 11.28 | 11.72 | 11.16 | 11.46 | 1,000,486 | +0.26(+2.32%) |
May 24, 2024 | 11.02 | 11.23 | 10.97 | 11.20 | 975,330 | +0.27(+2.47%) |
May 23, 2024 | 11.03 | 11.04 | 10.73 | 10.93 | 1,202,920 | -0.07(-0.64%) |
May 22, 2024 | 10.73 | 11.02 | 10.61 | 11.00 | 1,333,780 | +0.24(+2.23%) |
May 21, 2024 | 10.73 | 10.80 | 10.55 | 10.76 | 1,157,951 | +0.04(+0.37%) |
May 20, 2024 | 11.03 | 11.08 | 10.70 | 10.72 | 1,157,840 | -0.35(-3.16%) |
May 17, 2024 | 11.24 | 11.29 | 10.97 | 11.07 | 940,409 | -0.21(-1.86%) |
May 16, 2024 | 11.02 | 11.39 | 11.02 | 11.28 | 1,346,806 | +0.35(+3.20%) |
May 15, 2024 | 11.50 | 11.50 | 10.90 | 10.93 | 1,039,207 | -0.49(-4.29%) |
May 14, 2024 | 11.57 | 11.77 | 11.19 | 11.42 | 1,910,032 | +0.18(+1.60%) |
May 13, 2024 | 10.80 | 11.43 | 10.76 | 11.24 | 1,967,681 | +0.58(+5.44%) |
May 10, 2024 | 10.32 | 10.72 | 10.27 | 10.66 | 1,698,874 | +0.32(+3.09%) |
May 09, 2024 | 10.28 | 10.99 | 9.900 | 10.34 | 2,181,615 | -0.48(-4.44%) |
May 08, 2024 | 10.46 | 10.82 | 10.46 | 10.82 | 1,466,698 | +0.23(+2.17%) |
May 07, 2024 | 10.70 | 10.88 | 10.53 | 10.59 | 1,340,240 | -0.01(-0.09%) |
May 06, 2024 | 10.91 | 11.09 | 10.59 | 10.60 | 1,170,937 | -0.18(-1.67%) |
May 03, 2024 | 11.24 | 11.42 | 10.78 | 10.78 | 924,730 | -0.17(-1.55%) |
May 02, 2024 | 10.81 | 10.97 | 10.60 | 10.95 | 986,381 | +0.37(+3.50%) |
May 01, 2024 | 10.80 | 10.91 | 10.51 | 10.58 | 1,393,137 | -0.27(-2.49%) |
Apr 30, 2024 | 10.85 | 11.08 | 10.77 | 10.85 | 824,741 | -0.13(-1.18%) |
Apr 29, 2024 | 11.06 | 11.19 | 10.78 | 10.98 | 1,538,308 | -0.02(-0.18%) |
Apr 26, 2024 | 10.91 | 11.10 | 10.86 | 11.00 | 679,684 | +0.13(+1.20%) |
Apr 25, 2024 | 10.68 | 10.97 | 10.41 | 10.87 | 1,134,498 | -0.04(-0.37%) |
Apr 24, 2024 | 10.94 | 11.00 | 10.76 | 10.91 | 1,046,916 | -0.19(-1.71%) |
Apr 23, 2024 | 10.78 | 11.21 | 10.78 | 11.10 | 1,210,919 | +0.37(+3.45%) |
Apr 22, 2024 | 10.65 | 10.89 | 10.61 | 10.73 | 1,083,397 | +0.13(+1.23%) |
Apr 19, 2024 | 10.48 | 10.62 | 10.41 | 10.60 | 869,594 | +0.04(+0.38%) |
Apr 18, 2024 | 10.39 | 10.79 | 10.39 | 10.56 | 1,371,585 | +0.25(+2.42%) |
Apr 17, 2024 | 10.40 | 10.56 | 10.25 | 10.31 | 1,311,229 | -0.04(-0.39%) |
Apr 16, 2024 | 10.25 | 10.43 | 10.16 | 10.35 | 1,546,761 | +0.00(+0.00%) |
Apr 15, 2024 | 11.06 | 11.20 | 10.34 | 10.35 | 1,241,325 | -0.57(-5.22%) |
Apr 12, 2024 | 11.07 | 11.10 | 10.81 | 10.92 | 1,324,381 | -0.28(-2.50%) |
Apr 11, 2024 | 11.10 | 11.24 | 10.96 | 11.20 | 1,396,450 | +0.28(+2.56%) |
Apr 10, 2024 | 10.73 | 10.94 | 10.55 | 10.92 | 1,482,621 | -0.17(-1.53%) |
Apr 09, 2024 | 10.90 | 11.19 | 10.83 | 11.09 | 899,131 | +0.34(+3.16%) |
Apr 08, 2024 | 10.99 | 11.12 | 10.74 | 10.75 | 1,233,353 | -0.14(-1.29%) |
Apr 05, 2024 | 10.99 | 11.11 | 10.79 | 10.89 | 1,290,333 | -0.15(-1.36%) |
Apr 04, 2024 | 11.26 | 11.56 | 10.98 | 11.04 | 1,664,177 | -0.02(-0.18%) |
Apr 03, 2024 | 11.73 | 11.74 | 11.01 | 11.06 | 1,639,830 | -0.79(-6.67%) |
Apr 02, 2024 | 12.39 | 12.46 | 11.70 | 11.85 | 1,622,610 | -0.72(-5.73%) |