Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 10.46 | 10.77 | 10.46 | 10.65 | 659,592 | -0.07(-0.65%) |
Jun 13, 2024 | 11.43 | 11.68 | 10.71 | 10.72 | 942,314 | -0.67(-5.88%) |
Jun 12, 2024 | 11.24 | 12.07 | 11.23 | 11.39 | 1,507,885 | +0.80(+7.55%) |
Jun 11, 2024 | 10.73 | 10.89 | 10.58 | 10.59 | 854,317 | -0.34(-3.11%) |
Jun 10, 2024 | 10.87 | 11.03 | 10.69 | 10.93 | 803,216 | -0.12(-1.09%) |
Jun 07, 2024 | 10.75 | 11.14 | 10.70 | 11.05 | 856,168 | +0.01(+0.09%) |
Jun 06, 2024 | 10.89 | 11.05 | 10.83 | 11.04 | 679,000 | +0.03(+0.27%) |
Jun 05, 2024 | 10.76 | 11.07 | 10.70 | 11.01 | 651,571 | +0.33(+3.09%) |
Jun 04, 2024 | 10.77 | 10.86 | 10.56 | 10.68 | 978,741 | -0.19(-1.75%) |
Jun 03, 2024 | 11.41 | 11.43 | 10.75 | 10.87 | 1,097,170 | -0.34(-3.03%) |
May 31, 2024 | 11.17 | 11.40 | 10.97 | 11.21 | 966,933 | +0.22(+2.00%) |
May 30, 2024 | 11.16 | 11.33 | 10.96 | 10.99 | 740,623 | +0.02(+0.18%) |
May 29, 2024 | 10.97 | 11.23 | 10.90 | 10.97 | 820,601 | -0.28(-2.49%) |
May 28, 2024 | 11.39 | 11.83 | 11.24 | 11.25 | 711,616 | +0.01(+0.09%) |
May 24, 2024 | 11.40 | 11.48 | 11.14 | 11.24 | 662,490 | -0.02(-0.18%) |
May 23, 2024 | 11.90 | 12.01 | 11.24 | 11.26 | 937,491 | -0.53(-4.50%) |
May 22, 2024 | 12.39 | 12.44 | 11.76 | 11.79 | 1,167,042 | -0.70(-5.60%) |
May 21, 2024 | 12.33 | 12.57 | 12.29 | 12.49 | 697,763 | +0.06(+0.48%) |
May 20, 2024 | 12.24 | 12.57 | 12.08 | 12.43 | 814,076 | +0.13(+1.06%) |
May 17, 2024 | 12.87 | 12.93 | 12.28 | 12.30 | 1,011,056 | -0.57(-4.43%) |
May 16, 2024 | 12.83 | 12.94 | 12.57 | 12.87 | 776,281 | +0.04(+0.31%) |
May 15, 2024 | 13.29 | 13.40 | 12.49 | 12.83 | 1,060,650 | -0.10(-0.77%) |
May 14, 2024 | 12.89 | 13.39 | 12.83 | 12.93 | 1,575,428 | +0.36(+2.86%) |
May 13, 2024 | 12.53 | 13.35 | 12.48 | 12.57 | 1,664,366 | +0.20(+1.62%) |
May 10, 2024 | 12.40 | 12.68 | 12.22 | 12.37 | 858,448 | +0.02(+0.16%) |
May 09, 2024 | 11.90 | 12.37 | 11.90 | 12.35 | 757,248 | +0.55(+4.64%) |
May 08, 2024 | 11.79 | 11.97 | 11.60 | 11.80 | 699,130 | -0.25(-2.07%) |
May 07, 2024 | 12.00 | 12.33 | 11.97 | 12.05 | 923,218 | +0.13(+1.09%) |
May 06, 2024 | 11.69 | 11.94 | 11.55 | 11.92 | 846,265 | +0.35(+3.01%) |
May 03, 2024 | 11.57 | 12.13 | 11.35 | 11.57 | 1,468,435 | +0.37(+3.29%) |
May 02, 2024 | 10.49 | 11.53 | 10.43 | 11.20 | 2,377,951 | +1.10(+10.84%) |
May 01, 2024 | 9.930 | 10.28 | 9.253 | 10.11 | 2,638,953 | +0.19(+1.91%) |
Apr 30, 2024 | 10.03 | 10.30 | 9.900 | 9.920 | 1,115,673 | -0.33(-3.21%) |
Apr 29, 2024 | 10.25 | 10.44 | 10.13 | 10.25 | 793,277 | +0.17(+1.68%) |
Apr 26, 2024 | 10.05 | 10.32 | 9.950 | 10.08 | 854,872 | +0.15(+1.50%) |
Apr 25, 2024 | 9.920 | 10.16 | 9.895 | 9.930 | 912,101 | -0.37(-3.58%) |
Apr 24, 2024 | 10.46 | 10.72 | 10.25 | 10.30 | 890,528 | -0.20(-1.90%) |
Apr 23, 2024 | 9.930 | 10.60 | 9.930 | 10.50 | 1,100,489 | +0.51(+5.08%) |
Apr 22, 2024 | 9.860 | 10.09 | 9.790 | 9.990 | 902,602 | +0.18(+1.83%) |
Apr 19, 2024 | 9.910 | 10.04 | 9.721 | 9.810 | 1,046,697 | -0.15(-1.50%) |
Apr 18, 2024 | 9.760 | 10.14 | 9.591 | 9.960 | 841,711 | +0.25(+2.56%) |
Apr 17, 2024 | 9.691 | 9.950 | 9.671 | 9.711 | 779,479 | +0.05(+0.52%) |
Apr 16, 2024 | 9.561 | 9.795 | 9.462 | 9.661 | 805,296 | -0.02(-0.21%) |
Apr 15, 2024 | 9.751 | 9.790 | 9.502 | 9.681 | 1,203,975 | -0.12(-1.22%) |
Apr 12, 2024 | 10.01 | 10.10 | 9.691 | 9.800 | 747,089 | -0.33(-3.24%) |
Apr 11, 2024 | 9.840 | 10.20 | 9.661 | 10.13 | 1,297,914 | +0.48(+4.95%) |
Apr 10, 2024 | 9.950 | 9.961 | 9.457 | 9.651 | 1,161,470 | -0.80(-7.63%) |
Apr 09, 2024 | 10.16 | 10.75 | 10.08 | 10.45 | 988,316 | +0.39(+3.86%) |
Apr 08, 2024 | 10.04 | 10.39 | 9.860 | 10.06 | 1,027,129 | +0.04(+0.40%) |
Apr 05, 2024 | 10.36 | 10.53 | 9.726 | 10.02 | 1,116,086 | -0.60(-5.63%) |
Apr 04, 2024 | 10.81 | 11.18 | 10.51 | 10.62 | 1,132,119 | -0.04(-0.37%) |
Apr 03, 2024 | 10.18 | 10.71 | 9.955 | 10.66 | 908,061 | +0.55(+5.42%) |
Apr 02, 2024 | 9.860 | 10.18 | 9.800 | 10.11 | 1,259,325 | +0.03(+0.30%) |