Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 10.37 | 10.40 | 10.27 | 10.39 | 1,466,115 | -0.04(-0.38%) |
Jun 13, 2024 | 10.72 | 10.74 | 10.38 | 10.43 | 1,213,812 | -0.30(-2.80%) |
Jun 12, 2024 | 10.87 | 10.95 | 10.65 | 10.73 | 1,344,729 | +0.17(+1.61%) |
Jun 11, 2024 | 10.64 | 10.66 | 10.49 | 10.56 | 1,069,558 | -0.08(-0.75%) |
Jun 10, 2024 | 10.62 | 10.76 | 10.58 | 10.64 | 1,613,232 | -0.08(-0.75%) |
Jun 07, 2024 | 10.52 | 10.74 | 10.52 | 10.72 | 1,345,364 | -0.02(-0.19%) |
Jun 06, 2024 | 10.74 | 10.91 | 10.61 | 10.74 | 1,782,164 | +0.00(+0.00%) |
Jun 05, 2024 | 10.31 | 10.77 | 10.22 | 10.74 | 2,441,580 | +0.49(+4.78%) |
Jun 04, 2024 | 10.55 | 10.63 | 10.16 | 10.25 | 1,901,830 | -0.31(-2.94%) |
Jun 03, 2024 | 10.73 | 10.77 | 10.39 | 10.56 | 1,935,519 | -0.01(-0.09%) |
May 31, 2024 | 10.86 | 10.99 | 10.53 | 10.57 | 2,882,279 | -0.21(-1.95%) |
May 30, 2024 | 10.87 | 11.02 | 10.77 | 10.78 | 1,463,890 | +0.00(+0.00%) |
May 29, 2024 | 10.80 | 11.46 | 10.63 | 10.78 | 2,898,300 | -0.02(-0.19%) |
May 28, 2024 | 11.18 | 11.18 | 10.72 | 10.80 | 1,466,662 | -0.34(-3.05%) |
May 24, 2024 | 11.22 | 11.26 | 10.97 | 11.14 | 1,490,564 | +0.04(+0.36%) |
May 23, 2024 | 11.42 | 11.43 | 11.03 | 11.10 | 1,594,123 | -0.31(-2.72%) |
May 22, 2024 | 11.52 | 11.65 | 11.36 | 11.41 | 1,387,226 | -0.19(-1.64%) |
May 21, 2024 | 11.52 | 11.67 | 11.46 | 11.60 | 1,700,017 | +0.03(+0.26%) |
May 20, 2024 | 11.85 | 11.96 | 11.53 | 11.57 | 1,761,075 | -0.34(-2.85%) |
May 17, 2024 | 11.98 | 11.99 | 11.83 | 11.91 | 1,089,019 | -0.08(-0.67%) |
May 16, 2024 | 12.20 | 12.40 | 11.97 | 11.99 | 1,563,885 | -0.28(-2.28%) |
May 15, 2024 | 12.51 | 12.54 | 12.20 | 12.27 | 2,006,983 | -0.06(-0.49%) |
May 14, 2024 | 12.10 | 12.50 | 12.10 | 12.33 | 1,862,347 | +0.26(+2.15%) |
May 13, 2024 | 12.06 | 12.40 | 12.02 | 12.07 | 1,841,702 | +0.15(+1.26%) |
May 10, 2024 | 12.10 | 12.15 | 11.82 | 11.92 | 1,505,196 | -0.18(-1.49%) |
May 09, 2024 | 11.92 | 12.18 | 11.92 | 12.10 | 2,438,200 | +0.18(+1.51%) |
May 08, 2024 | 12.15 | 12.18 | 11.59 | 11.92 | 3,082,781 | -0.43(-3.48%) |
May 07, 2024 | 12.61 | 12.61 | 12.33 | 12.35 | 1,725,533 | -0.28(-2.22%) |
May 06, 2024 | 13.00 | 13.01 | 12.52 | 12.63 | 3,014,052 | -0.26(-2.02%) |
May 03, 2024 | 13.22 | 13.30 | 12.76 | 12.89 | 2,468,249 | -0.10(-0.77%) |
May 02, 2024 | 12.97 | 13.05 | 12.11 | 12.99 | 6,639,377 | +1.03(+8.61%) |
May 01, 2024 | 11.83 | 12.34 | 11.82 | 11.96 | 4,117,072 | +0.26(+2.22%) |
Apr 30, 2024 | 11.75 | 11.88 | 11.66 | 11.70 | 2,687,404 | -0.03(-0.26%) |
Apr 29, 2024 | 11.56 | 11.78 | 11.56 | 11.73 | 1,654,843 | +0.17(+1.47%) |
Apr 26, 2024 | 11.37 | 11.59 | 11.23 | 11.56 | 1,093,813 | +0.38(+3.40%) |
Apr 25, 2024 | 11.10 | 11.19 | 11.05 | 11.18 | 1,213,084 | -0.18(-1.58%) |
Apr 24, 2024 | 11.41 | 11.51 | 11.24 | 11.36 | 1,047,099 | -0.01(-0.09%) |
Apr 23, 2024 | 11.18 | 11.60 | 11.18 | 11.37 | 1,935,242 | +0.14(+1.25%) |
Apr 22, 2024 | 11.17 | 11.34 | 11.13 | 11.23 | 1,619,923 | +0.10(+0.90%) |
Apr 19, 2024 | 11.19 | 11.44 | 11.09 | 11.13 | 1,376,210 | -0.10(-0.89%) |
Apr 18, 2024 | 11.17 | 11.36 | 11.05 | 11.23 | 1,600,871 | -0.02(-0.18%) |
Apr 17, 2024 | 11.17 | 11.38 | 11.14 | 11.25 | 1,450,671 | +0.13(+1.17%) |
Apr 16, 2024 | 11.02 | 11.31 | 10.98 | 11.12 | 2,052,229 | -0.08(-0.71%) |
Apr 15, 2024 | 11.56 | 11.80 | 11.13 | 11.20 | 2,213,375 | -0.43(-3.70%) |
Apr 12, 2024 | 11.80 | 11.94 | 11.61 | 11.63 | 1,445,919 | -0.31(-2.60%) |
Apr 11, 2024 | 11.97 | 12.01 | 11.67 | 11.94 | 1,750,207 | +0.07(+0.59%) |
Apr 10, 2024 | 11.68 | 11.93 | 11.60 | 11.87 | 1,962,344 | -0.23(-1.90%) |
Apr 09, 2024 | 12.00 | 12.16 | 11.87 | 12.10 | 1,200,248 | +0.22(+1.85%) |
Apr 08, 2024 | 11.98 | 12.06 | 11.81 | 11.88 | 1,472,574 | -0.03(-0.25%) |
Apr 05, 2024 | 11.95 | 12.05 | 11.81 | 11.91 | 2,128,250 | -0.02(-0.17%) |
Apr 04, 2024 | 12.39 | 12.45 | 11.92 | 11.93 | 1,659,155 | -0.25(-2.05%) |
Apr 03, 2024 | 11.90 | 12.24 | 11.90 | 12.18 | 2,142,585 | +0.05(+0.41%) |
Apr 02, 2024 | 11.91 | 12.26 | 11.77 | 12.13 | 2,446,799 | -0.08(-0.66%) |