Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 12.09 | 12.12 | 11.90 | 11.95 | 1,063,462 | -0.15(-1.24%) |
Jun 24, 2024 | 11.97 | 12.45 | 11.97 | 12.10 | 1,644,688 | +0.05(+0.41%) |
Jun 21, 2024 | 11.85 | 12.08 | 11.77 | 12.05 | 3,090,319 | +0.22(+1.86%) |
Jun 20, 2024 | 11.66 | 11.99 | 11.63 | 11.83 | 1,820,398 | +0.15(+1.28%) |
Jun 18, 2024 | 11.73 | 11.89 | 11.56 | 11.68 | 1,580,026 | -0.12(-1.02%) |
Jun 17, 2024 | 11.68 | 11.94 | 11.66 | 11.80 | 2,976,409 | +0.10(+0.85%) |
Jun 14, 2024 | 11.81 | 11.95 | 11.44 | 11.70 | 3,636,605 | -0.25(-2.05%) |
Jun 13, 2024 | 12.12 | 12.24 | 11.83 | 11.95 | 1,895,196 | -0.26(-2.12%) |
Jun 12, 2024 | 12.30 | 12.45 | 12.00 | 12.20 | 1,549,706 | +0.20(+1.66%) |
Jun 11, 2024 | 11.96 | 12.00 | 11.72 | 12.00 | 1,167,484 | +0.02(+0.17%) |
Jun 10, 2024 | 12.05 | 12.14 | 11.65 | 11.98 | 2,204,293 | -0.23(-1.88%) |
Jun 07, 2024 | 12.25 | 12.43 | 12.08 | 12.21 | 5,257,668 | -0.18(-1.45%) |
Jun 06, 2024 | 12.27 | 12.52 | 12.27 | 12.39 | 999,042 | -0.08(-0.64%) |
Jun 05, 2024 | 12.32 | 12.54 | 12.15 | 12.47 | 1,069,790 | +0.15(+1.21%) |
Jun 04, 2024 | 12.36 | 12.49 | 12.25 | 12.32 | 1,550,912 | -0.08(-0.64%) |
Jun 03, 2024 | 12.22 | 12.57 | 12.10 | 12.40 | 1,612,832 | +0.12(+0.97%) |
May 31, 2024 | 12.02 | 12.31 | 11.91 | 12.28 | 1,523,009 | +0.20(+1.65%) |
May 30, 2024 | 11.79 | 12.35 | 11.78 | 12.08 | 1,324,318 | +0.47(+4.03%) |
May 29, 2024 | 11.41 | 11.71 | 11.33 | 11.62 | 1,149,472 | +0.03(+0.26%) |
May 28, 2024 | 12.04 | 12.07 | 11.47 | 11.59 | 1,448,931 | -0.39(-3.25%) |
May 24, 2024 | 12.26 | 12.31 | 11.85 | 11.97 | 1,615,646 | -0.10(-0.83%) |
May 23, 2024 | 12.56 | 12.64 | 12.01 | 12.07 | 1,405,680 | -0.53(-4.19%) |
May 22, 2024 | 12.41 | 12.68 | 12.34 | 12.60 | 1,843,829 | +0.20(+1.61%) |
May 21, 2024 | 12.58 | 12.74 | 12.33 | 12.40 | 1,404,998 | -0.10(-0.80%) |
May 20, 2024 | 12.55 | 12.61 | 12.33 | 12.50 | 1,574,078 | +0.02(+0.16%) |
May 17, 2024 | 12.83 | 12.87 | 12.47 | 12.48 | 1,885,732 | -0.31(-2.42%) |
May 16, 2024 | 12.60 | 12.93 | 12.56 | 12.79 | 2,345,973 | +0.06(+0.47%) |
May 15, 2024 | 12.81 | 12.91 | 12.48 | 12.73 | 2,265,665 | +0.18(+1.43%) |
May 14, 2024 | 12.36 | 12.67 | 12.26 | 12.55 | 3,358,156 | +0.31(+2.52%) |
May 13, 2024 | 11.58 | 12.38 | 11.56 | 12.24 | 4,866,028 | +0.79(+6.88%) |
May 10, 2024 | 11.55 | 11.99 | 11.45 | 11.46 | 3,365,659 | -0.09(-0.78%) |
May 09, 2024 | 11.33 | 11.67 | 11.06 | 11.55 | 4,102,207 | +1.02(+9.66%) |
May 08, 2024 | 10.18 | 10.64 | 9.986 | 10.53 | 4,042,668 | +0.33(+3.23%) |
May 07, 2024 | 10.30 | 10.61 | 10.16 | 10.20 | 8,785,615 | +0.32(+3.23%) |
May 06, 2024 | 9.392 | 9.941 | 9.034 | 9.881 | 12,059,471 | +0.50(+5.31%) |
May 03, 2024 | 10.20 | 10.35 | 9.123 | 9.383 | 24,837,318 | -0.75(-7.38%) |
May 02, 2024 | 12.88 | 13.03 | 8.894 | 10.13 | 28,263,270 | -8.29(-44.99%) |
May 01, 2024 | 18.37 | 18.89 | 18.30 | 18.42 | 1,762,160 | +0.05(+0.27%) |
Apr 30, 2024 | 18.69 | 18.93 | 18.37 | 18.37 | 960,619 | -0.41(-2.18%) |
Apr 29, 2024 | 18.92 | 18.93 | 18.67 | 18.77 | 1,206,088 | -0.07(-0.37%) |
Apr 26, 2024 | 18.77 | 18.88 | 18.68 | 18.84 | 824,092 | +0.09(+0.48%) |
Apr 25, 2024 | 18.55 | 18.79 | 18.27 | 18.75 | 601,174 | +0.11(+0.59%) |
Apr 24, 2024 | 18.84 | 18.92 | 18.64 | 18.65 | 1,293,152 | -0.24(-1.27%) |
Apr 23, 2024 | 18.73 | 19.05 | 18.73 | 18.88 | 755,798 | +0.16(+0.85%) |
Apr 22, 2024 | 18.68 | 18.89 | 18.53 | 18.73 | 1,467,522 | +0.12(+0.64%) |
Apr 19, 2024 | 18.51 | 18.81 | 18.49 | 18.61 | 717,553 | +0.09(+0.48%) |
Apr 18, 2024 | 18.65 | 18.91 | 18.44 | 18.52 | 963,875 | -0.22(-1.17%) |
Apr 17, 2024 | 18.75 | 18.81 | 18.56 | 18.74 | 844,885 | +0.09(+0.48%) |
Apr 16, 2024 | 18.56 | 18.69 | 18.31 | 18.65 | 1,037,582 | +0.05(+0.27%) |
Apr 15, 2024 | 19.28 | 19.28 | 18.54 | 18.60 | 1,578,155 | -0.58(-3.02%) |
Apr 12, 2024 | 18.95 | 19.33 | 18.95 | 19.17 | 1,197,319 | +0.04(+0.21%) |
Apr 11, 2024 | 19.37 | 19.44 | 18.94 | 19.13 | 1,588,609 | -0.01(-0.05%) |
Apr 10, 2024 | 19.02 | 19.34 | 18.95 | 19.14 | 2,110,105 | -0.45(-2.29%) |
Apr 09, 2024 | 19.14 | 19.70 | 19.14 | 19.59 | 2,304,395 | +0.49(+2.56%) |
Apr 08, 2024 | 19.09 | 19.26 | 18.93 | 19.10 | 1,246,838 | +0.04(+0.21%) |
Apr 05, 2024 | 18.77 | 19.13 | 18.68 | 19.06 | 1,194,887 | +0.30(+1.59%) |
Apr 04, 2024 | 19.12 | 19.47 | 18.65 | 18.77 | 1,588,156 | -0.27(-1.41%) |
Apr 03, 2024 | 18.72 | 19.17 | 18.52 | 19.03 | 1,940,399 | +0.46(+2.47%) |
Apr 02, 2024 | 18.87 | 18.91 | 18.26 | 18.58 | 1,792,760 | -0.49(-2.56%) |