Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 16.09 | 16.47 | 15.56 | 15.56 | 232,197 | -0.58(-3.59%) |
Jun 17, 2024 | 17.15 | 17.21 | 15.46 | 16.14 | 423,653 | -1.34(-7.67%) |
Jun 14, 2024 | 17.73 | 17.83 | 16.71 | 17.48 | 459,926 | -0.25(-1.41%) |
Jun 13, 2024 | 17.00 | 17.75 | 16.60 | 17.73 | 354,887 | +1.05(+6.29%) |
Jun 12, 2024 | 16.51 | 17.35 | 16.43 | 16.68 | 426,339 | +0.46(+2.84%) |
Jun 11, 2024 | 15.97 | 16.32 | 15.44 | 16.22 | 522,751 | +0.54(+3.44%) |
Jun 10, 2024 | 13.59 | 15.99 | 13.54 | 15.68 | 797,976 | +2.49(+18.88%) |
Jun 07, 2024 | 11.29 | 13.37 | 11.29 | 13.19 | 523,593 | +2.33(+21.45%) |
Jun 06, 2024 | 11.36 | 11.44 | 10.86 | 10.86 | 110,262 | -0.49(-4.32%) |
Jun 05, 2024 | 11.49 | 11.54 | 11.14 | 11.35 | 90,223 | -0.12(-1.05%) |
Jun 04, 2024 | 11.75 | 11.75 | 11.34 | 11.47 | 57,675 | -0.27(-2.30%) |
Jun 03, 2024 | 12.03 | 12.03 | 11.27 | 11.74 | 122,248 | -0.16(-1.34%) |
May 31, 2024 | 11.76 | 11.97 | 11.71 | 11.90 | 56,473 | +0.22(+1.88%) |
May 30, 2024 | 11.29 | 11.81 | 11.12 | 11.68 | 95,379 | +0.17(+1.48%) |
May 29, 2024 | 11.31 | 11.71 | 10.51 | 11.51 | 109,595 | -0.02(-0.17%) |
May 28, 2024 | 12.02 | 12.15 | 11.37 | 11.53 | 144,599 | -0.54(-4.47%) |
May 24, 2024 | 12.01 | 12.15 | 11.65 | 12.07 | 82,464 | +0.15(+1.26%) |
May 23, 2024 | 12.23 | 12.23 | 11.62 | 11.92 | 142,958 | -0.32(-2.61%) |
May 22, 2024 | 12.81 | 12.81 | 12.16 | 12.24 | 94,516 | -0.61(-4.75%) |
May 21, 2024 | 12.98 | 13.07 | 12.52 | 12.85 | 195,970 | -0.03(-0.23%) |
May 20, 2024 | 12.57 | 12.90 | 12.40 | 12.88 | 183,948 | +0.32(+2.55%) |
May 17, 2024 | 12.30 | 12.86 | 12.30 | 12.56 | 120,604 | +0.27(+2.20%) |
May 16, 2024 | 12.60 | 12.69 | 12.06 | 12.29 | 149,394 | -0.25(-1.99%) |
May 15, 2024 | 12.60 | 12.81 | 12.47 | 12.54 | 149,585 | +0.03(+0.24%) |
May 14, 2024 | 12.44 | 12.97 | 12.16 | 12.51 | 104,647 | +0.07(+0.56%) |
May 13, 2024 | 12.51 | 12.61 | 12.15 | 12.44 | 83,475 | -0.07(-0.56%) |
May 10, 2024 | 12.49 | 13.01 | 12.24 | 12.51 | 131,739 | +0.06(+0.48%) |
May 09, 2024 | 11.89 | 12.51 | 11.67 | 12.45 | 196,310 | +0.62(+5.24%) |
May 08, 2024 | 11.98 | 12.14 | 11.77 | 11.83 | 107,035 | -0.03(-0.25%) |
May 07, 2024 | 11.43 | 11.91 | 11.43 | 11.86 | 123,683 | +0.37(+3.22%) |
May 06, 2024 | 11.01 | 11.77 | 10.95 | 11.49 | 155,498 | +0.59(+5.41%) |
May 03, 2024 | 11.00 | 11.12 | 10.67 | 10.90 | 119,630 | -0.06(-0.55%) |
May 02, 2024 | 11.26 | 11.26 | 10.78 | 10.96 | 155,671 | -0.17(-1.53%) |
May 01, 2024 | 10.67 | 11.13 | 10.60 | 11.13 | 116,075 | +0.46(+4.31%) |
Apr 30, 2024 | 10.96 | 10.98 | 10.53 | 10.67 | 78,174 | -0.33(-3.00%) |
Apr 29, 2024 | 10.98 | 11.27 | 10.98 | 11.00 | 104,478 | +0.01(+0.09%) |
Apr 26, 2024 | 11.07 | 11.59 | 10.75 | 10.99 | 150,535 | -0.01(-0.09%) |
Apr 25, 2024 | 10.48 | 11.03 | 10.48 | 11.00 | 86,101 | +0.32(+3.00%) |
Apr 24, 2024 | 10.39 | 10.78 | 10.19 | 10.68 | 108,851 | +0.33(+3.19%) |
Apr 23, 2024 | 10.33 | 10.62 | 10.29 | 10.35 | 106,916 | +0.06(+0.58%) |
Apr 22, 2024 | 10.26 | 10.58 | 10.18 | 10.29 | 137,938 | +0.03(+0.29%) |
Apr 19, 2024 | 10.29 | 10.61 | 10.23 | 10.26 | 65,787 | -0.09(-0.87%) |
Apr 18, 2024 | 10.31 | 10.81 | 10.13 | 10.35 | 117,484 | +0.03(+0.29%) |
Apr 17, 2024 | 10.50 | 10.95 | 10.31 | 10.32 | 177,117 | -0.18(-1.71%) |
Apr 16, 2024 | 10.02 | 10.80 | 10.01 | 10.50 | 175,266 | +0.35(+3.45%) |
Apr 15, 2024 | 11.60 | 11.72 | 9.760 | 10.15 | 468,136 | -1.75(-14.71%) |
Apr 12, 2024 | 11.31 | 12.00 | 11.16 | 11.90 | 180,892 | +0.73(+6.54%) |
Apr 11, 2024 | 11.15 | 11.38 | 11.07 | 11.17 | 62,497 | -0.07(-0.62%) |
Apr 10, 2024 | 11.42 | 11.64 | 11.08 | 11.24 | 84,732 | -0.43(-3.68%) |
Apr 09, 2024 | 12.00 | 12.00 | 11.52 | 11.67 | 98,014 | -0.32(-2.67%) |
Apr 08, 2024 | 12.00 | 12.00 | 11.67 | 11.99 | 91,531 | +0.00(+0.00%) |
Apr 05, 2024 | 11.60 | 12.00 | 11.54 | 11.99 | 73,428 | +0.45(+3.90%) |
Apr 04, 2024 | 12.00 | 12.24 | 11.51 | 11.54 | 141,675 | -0.29(-2.45%) |
Apr 03, 2024 | 11.28 | 12.02 | 11.18 | 11.83 | 149,918 | +0.57(+5.06%) |
Apr 02, 2024 | 11.12 | 11.34 | 10.93 | 11.26 | 75,454 | +0.07(+0.63%) |