Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 12.20 | 12.33 | 11.97 | 12.15 | 5,967,209 | +0.08(+0.66%) |
Jun 27, 2024 | 12.01 | 12.09 | 11.82 | 12.07 | 2,172,145 | +0.17(+1.43%) |
Jun 26, 2024 | 11.86 | 11.97 | 11.76 | 11.90 | 1,562,388 | -0.01(-0.08%) |
Jun 25, 2024 | 11.85 | 12.01 | 11.73 | 11.91 | 1,800,404 | -0.03(-0.25%) |
Jun 24, 2024 | 11.44 | 12.03 | 11.31 | 11.94 | 3,474,892 | +0.72(+6.42%) |
Jun 21, 2024 | 11.26 | 11.40 | 11.17 | 11.22 | 7,396,548 | -0.03(-0.27%) |
Jun 20, 2024 | 10.94 | 11.31 | 10.90 | 11.25 | 3,074,650 | +0.32(+2.93%) |
Jun 18, 2024 | 10.42 | 11.06 | 10.42 | 10.93 | 3,376,372 | +0.55(+5.30%) |
Jun 17, 2024 | 10.22 | 10.46 | 10.11 | 10.38 | 2,264,915 | +0.14(+1.37%) |
Jun 14, 2024 | 10.35 | 10.38 | 10.12 | 10.24 | 2,012,210 | -0.16(-1.54%) |
Jun 13, 2024 | 10.55 | 10.59 | 10.19 | 10.40 | 2,005,456 | -0.23(-2.16%) |
Jun 12, 2024 | 11.00 | 11.10 | 10.61 | 10.63 | 1,547,518 | -0.19(-1.76%) |
Jun 11, 2024 | 10.77 | 10.86 | 10.63 | 10.82 | 1,282,814 | -0.07(-0.64%) |
Jun 10, 2024 | 10.67 | 11.03 | 10.62 | 10.89 | 1,137,062 | +0.23(+2.16%) |
Jun 07, 2024 | 10.65 | 10.86 | 10.53 | 10.66 | 1,364,084 | -0.12(-1.11%) |
Jun 06, 2024 | 10.77 | 10.83 | 10.66 | 10.78 | 1,456,057 | -0.01(-0.09%) |
Jun 05, 2024 | 10.88 | 10.95 | 10.72 | 10.79 | 1,915,042 | -0.04(-0.37%) |
Jun 04, 2024 | 11.06 | 11.11 | 10.74 | 10.83 | 3,823,012 | -0.37(-3.30%) |
Jun 03, 2024 | 12.35 | 12.35 | 11.17 | 11.20 | 1,825,512 | -0.81(-6.74%) |
May 31, 2024 | 11.57 | 12.05 | 11.55 | 12.01 | 3,203,156 | +0.51(+4.43%) |
May 30, 2024 | 11.38 | 11.61 | 11.38 | 11.50 | 2,825,532 | +0.11(+0.97%) |
May 29, 2024 | 11.50 | 11.54 | 11.37 | 11.39 | 1,559,851 | -0.19(-1.64%) |
May 28, 2024 | 11.49 | 11.69 | 11.45 | 11.58 | 1,619,667 | +0.17(+1.49%) |
May 24, 2024 | 11.53 | 11.60 | 11.38 | 11.41 | 1,184,908 | -0.04(-0.35%) |
May 23, 2024 | 11.82 | 12.01 | 11.30 | 11.45 | 2,514,412 | -0.33(-2.80%) |
May 22, 2024 | 11.93 | 11.95 | 11.52 | 11.78 | 2,921,159 | -0.21(-1.75%) |
May 21, 2024 | 12.18 | 12.27 | 11.96 | 11.99 | 958,119 | -0.26(-2.12%) |
May 20, 2024 | 12.14 | 12.32 | 12.09 | 12.25 | 1,640,604 | +0.11(+0.91%) |
May 17, 2024 | 12.06 | 12.22 | 11.92 | 12.14 | 1,617,518 | +0.14(+1.17%) |
May 16, 2024 | 12.12 | 12.15 | 11.95 | 12.00 | 1,799,442 | -0.14(-1.15%) |
May 15, 2024 | 12.24 | 12.28 | 11.81 | 12.14 | 2,268,919 | -0.14(-1.14%) |
May 14, 2024 | 12.49 | 12.63 | 12.15 | 12.28 | 1,626,858 | -0.13(-1.05%) |
May 13, 2024 | 12.60 | 12.64 | 12.33 | 12.41 | 1,370,372 | -0.08(-0.64%) |
May 10, 2024 | 12.97 | 12.99 | 12.47 | 12.49 | 1,537,899 | -0.41(-3.18%) |
May 09, 2024 | 12.81 | 13.10 | 12.76 | 12.90 | 1,660,003 | +0.10(+0.78%) |
May 08, 2024 | 12.60 | 12.87 | 12.39 | 12.80 | 1,675,252 | +0.03(+0.23%) |
May 07, 2024 | 12.86 | 13.19 | 12.33 | 12.77 | 3,751,078 | -0.58(-4.34%) |
May 06, 2024 | 13.39 | 13.57 | 13.29 | 13.35 | 1,258,014 | +0.09(+0.68%) |
May 03, 2024 | 13.42 | 13.44 | 13.10 | 13.26 | 1,289,819 | +0.06(+0.45%) |
May 02, 2024 | 13.04 | 13.29 | 13.03 | 13.20 | 1,082,844 | +0.29(+2.25%) |
May 01, 2024 | 13.14 | 13.19 | 12.73 | 12.91 | 1,607,381 | -0.27(-2.05%) |
Apr 30, 2024 | 13.88 | 13.88 | 13.16 | 13.18 | 1,218,038 | -0.84(-5.99%) |
Apr 29, 2024 | 13.87 | 14.07 | 13.82 | 14.02 | 858,941 | +0.08(+0.57%) |
Apr 26, 2024 | 13.75 | 13.96 | 13.64 | 13.94 | 674,372 | +0.16(+1.16%) |
Apr 25, 2024 | 13.49 | 13.81 | 13.34 | 13.78 | 1,254,179 | +0.25(+1.85%) |
Apr 24, 2024 | 13.71 | 13.77 | 13.46 | 13.53 | 1,410,382 | -0.22(-1.60%) |
Apr 23, 2024 | 13.54 | 13.86 | 13.42 | 13.75 | 1,416,179 | +0.18(+1.33%) |
Apr 22, 2024 | 13.57 | 13.80 | 13.32 | 13.57 | 1,013,308 | +0.03(+0.22%) |
Apr 19, 2024 | 13.18 | 13.64 | 13.15 | 13.54 | 1,010,893 | +0.26(+1.96%) |
Apr 18, 2024 | 13.36 | 13.53 | 13.20 | 13.28 | 983,253 | +0.01(+0.08%) |
Apr 17, 2024 | 13.29 | 13.54 | 13.23 | 13.27 | 1,194,040 | -0.04(-0.30%) |
Apr 16, 2024 | 13.50 | 13.65 | 13.24 | 13.31 | 1,313,177 | -0.26(-1.92%) |
Apr 15, 2024 | 14.03 | 14.14 | 13.55 | 13.57 | 1,134,231 | -0.50(-3.55%) |
Apr 12, 2024 | 14.28 | 14.51 | 14.01 | 14.07 | 1,603,367 | -0.12(-0.85%) |
Apr 11, 2024 | 14.37 | 14.41 | 13.97 | 14.19 | 1,429,423 | -0.17(-1.18%) |
Apr 10, 2024 | 14.33 | 14.55 | 14.12 | 14.36 | 1,944,319 | -0.16(-1.10%) |
Apr 09, 2024 | 14.45 | 14.67 | 14.42 | 14.52 | 2,130,624 | +0.12(+0.83%) |
Apr 08, 2024 | 14.33 | 14.48 | 14.22 | 14.40 | 1,499,750 | +0.07(+0.49%) |
Apr 05, 2024 | 14.15 | 14.44 | 13.95 | 14.33 | 1,281,579 | +0.21(+1.49%) |
Apr 04, 2024 | 14.08 | 14.20 | 13.88 | 14.12 | 1,550,098 | +0.07(+0.50%) |
Apr 03, 2024 | 13.98 | 14.20 | 13.91 | 14.05 | 1,740,621 | +0.09(+0.64%) |
Apr 02, 2024 | 13.92 | 14.12 | 13.58 | 13.96 | 2,101,937 | +0.04(+0.29%) |