Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 15.00 | 15.00 | 14.49 | 14.65 | 4,423 | +0.16(+1.11%) |
Jun 20, 2024 | 14.31 | 14.72 | 14.31 | 14.49 | 9,375 | +0.37(+2.62%) |
Jun 18, 2024 | 14.47 | 14.55 | 14.01 | 14.12 | 11,575 | +0.12(+0.86%) |
Jun 17, 2024 | 14.03 | 14.22 | 13.83 | 14.00 | 16,601 | -0.21(-1.51%) |
Jun 14, 2024 | 13.99 | 14.26 | 13.99 | 14.21 | 2,679 | +0.21(+1.54%) |
Jun 13, 2024 | 14.11 | 14.11 | 13.56 | 14.00 | 1,670 | +0.27(+1.97%) |
Jun 12, 2024 | 13.36 | 14.05 | 13.36 | 13.73 | 8,196 | +0.33(+2.46%) |
Jun 11, 2024 | 13.11 | 14.02 | 13.11 | 13.40 | 4,952 | +0.00(+0.00%) |
Jun 10, 2024 | 13.41 | 13.80 | 13.09 | 13.40 | 4,318 | +0.40(+3.08%) |
Jun 07, 2024 | 13.23 | 13.47 | 12.79 | 13.00 | 7,422 | -0.46(-3.42%) |
Jun 06, 2024 | 13.25 | 14.54 | 12.67 | 13.46 | 15,595 | +0.63(+4.91%) |
Jun 05, 2024 | 13.17 | 13.70 | 12.01 | 12.83 | 14,332 | +0.12(+0.94%) |
Jun 04, 2024 | 13.49 | 13.90 | 12.69 | 12.71 | 29,764 | -0.79(-5.85%) |
Jun 03, 2024 | 12.54 | 13.74 | 11.67 | 13.50 | 107,211 | +0.50(+3.85%) |
May 31, 2024 | 10.19 | 13.28 | 10.04 | 13.00 | 181,189 | +2.97(+29.61%) |
May 30, 2024 | 10.12 | 10.15 | 10.03 | 10.03 | 1,690 | -0.11(-1.08%) |
May 29, 2024 | 10.00 | 10.14 | 10.00 | 10.14 | 536 | +0.15(+1.50%) |
May 28, 2024 | 9.930 | 10.08 | 9.930 | 9.990 | 3,854 | +0.09(+0.91%) |
May 24, 2024 | 10.14 | 10.14 | 9.900 | 9.900 | 3,423 | -0.01(-0.10%) |
May 23, 2024 | 10.35 | 10.35 | 9.810 | 9.910 | 5,050 | -0.45(-4.34%) |
May 22, 2024 | 10.44 | 10.50 | 10.30 | 10.36 | 3,316 | +0.01(+0.10%) |
May 21, 2024 | 10.37 | 10.56 | 10.29 | 10.35 | 11,610 | -0.24(-2.27%) |
May 20, 2024 | 10.10 | 10.89 | 10.10 | 10.59 | 13,851 | +0.03(+0.28%) |
May 17, 2024 | 9.965 | 10.58 | 9.965 | 10.56 | 14,226 | +0.33(+3.23%) |
May 16, 2024 | 10.28 | 10.28 | 9.700 | 10.23 | 4,171 | -0.06(-0.58%) |
May 15, 2024 | 10.45 | 10.45 | 10.20 | 10.29 | 2,513 | -0.09(-0.87%) |
May 14, 2024 | 10.47 | 10.50 | 10.16 | 10.38 | 21,575 | -0.10(-0.95%) |
May 13, 2024 | 10.19 | 10.50 | 10.19 | 10.48 | 11,769 | +0.28(+2.75%) |
May 10, 2024 | 10.40 | 10.40 | 10.10 | 10.20 | 12,017 | -0.11(-1.07%) |
May 09, 2024 | 9.840 | 10.40 | 9.840 | 10.31 | 24,361 | +0.31(+3.10%) |
May 08, 2024 | 10.24 | 10.24 | 9.970 | 10.00 | 3,594 | +0.01(+0.10%) |
May 07, 2024 | 10.20 | 10.20 | 9.960 | 9.990 | 9,670 | -0.21(-2.06%) |
May 06, 2024 | 10.09 | 10.20 | 10.07 | 10.20 | 8,250 | +0.17(+1.69%) |
May 03, 2024 | 9.940 | 10.21 | 9.940 | 10.03 | 8,329 | +0.48(+5.03%) |
May 02, 2024 | 9.750 | 9.750 | 9.550 | 9.550 | 6,021 | -0.05(-0.52%) |
May 01, 2024 | 10.05 | 10.05 | 9.600 | 9.600 | 11,732 | -0.36(-3.61%) |
Apr 30, 2024 | 9.800 | 10.75 | 9.600 | 9.960 | 43,421 | +0.04(+0.40%) |
Apr 29, 2024 | 9.930 | 10.09 | 9.750 | 9.920 | 8,522 | +0.01(+0.10%) |
Apr 26, 2024 | 10.00 | 10.05 | 9.850 | 9.910 | 15,163 | -0.09(-0.90%) |
Apr 25, 2024 | 9.980 | 10.00 | 9.760 | 10.00 | 7,486 | +0.00(+0.00%) |
Apr 24, 2024 | 10.00 | 10.00 | 9.880 | 10.00 | 4,603 | -0.20(-1.96%) |
Apr 23, 2024 | 10.24 | 10.54 | 9.570 | 10.20 | 5,002 | +0.20(+2.00%) |
Apr 22, 2024 | 10.49 | 10.64 | 9.330 | 10.00 | 10,504 | -0.30(-2.91%) |
Apr 19, 2024 | 10.16 | 10.30 | 10.15 | 10.30 | 1,070 | +0.10(+0.98%) |
Apr 18, 2024 | 10.39 | 10.39 | 10.20 | 10.20 | 4,775 | -0.25(-2.39%) |
Apr 16, 2024 | 10.45 | 431 | +0.27(+2.70%) | |||
Apr 15, 2024 | 10.21 | 10.46 | 10.11 | 10.18 | 5,837 | -0.63(-5.87%) |
Apr 12, 2024 | 10.74 | 10.81 | 10.53 | 10.81 | 1,011 | -0.03(-0.28%) |
Apr 11, 2024 | 10.75 | 10.86 | 10.50 | 10.84 | 8,902 | +0.09(+0.84%) |
Apr 10, 2024 | 10.75 | 10.75 | 10.46 | 10.75 | 3,633 | +0.00(+0.00%) |
Apr 09, 2024 | 11.35 | 11.35 | 10.75 | 10.75 | 4,211 | +0.00(+0.00%) |
Apr 08, 2024 | 10.81 | 10.81 | 10.72 | 10.75 | 1,770 | -0.21(-1.92%) |
Apr 05, 2024 | 10.95 | 11.44 | 10.94 | 10.96 | 4,971 | +0.10(+0.92%) |
Apr 04, 2024 | 11.10 | 11.10 | 10.62 | 10.86 | 2,100 | -0.41(-3.64%) |
Apr 03, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 217 | +0.35(+3.21%) |
Apr 02, 2024 | 11.75 | 11.75 | 10.92 | 10.92 | 312 | -0.30(-2.67%) |