Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 11.51 | 11.52 | 11.42 | 11.46 | 379,992 | -0.22(-1.88%) |
Jun 20, 2024 | 11.68 | 11.76 | 11.66 | 11.68 | 344,081 | +0.21(+1.83%) |
Jun 18, 2024 | 11.41 | 11.51 | 11.41 | 11.47 | 291,469 | +0.08(+0.70%) |
Jun 17, 2024 | 11.35 | 11.42 | 11.25 | 11.39 | 394,553 | -0.15(-1.30%) |
Jun 14, 2024 | 11.47 | 11.55 | 11.42 | 11.54 | 308,943 | -0.15(-1.28%) |
Jun 13, 2024 | 11.73 | 11.73 | 11.59 | 11.69 | 1,197,808 | -0.04(-0.34%) |
Jun 12, 2024 | 11.94 | 11.97 | 11.72 | 11.73 | 206,525 | -0.10(-0.85%) |
Jun 11, 2024 | 11.74 | 11.83 | 11.60 | 11.83 | 237,903 | -0.27(-2.23%) |
Jun 10, 2024 | 11.94 | 12.12 | 11.94 | 12.10 | 187,078 | +0.25(+2.11%) |
Jun 07, 2024 | 11.94 | 11.94 | 11.83 | 11.85 | 268,127 | -0.25(-2.07%) |
Jun 06, 2024 | 12.03 | 12.15 | 12.03 | 12.10 | 682,202 | +0.10(+0.83%) |
Jun 05, 2024 | 11.97 | 12.04 | 11.88 | 12.00 | 228,922 | +0.03(+0.25%) |
Jun 04, 2024 | 11.99 | 12.04 | 11.90 | 11.97 | 476,141 | -0.32(-2.60%) |
Jun 03, 2024 | 12.29 | 12.31 | 12.19 | 12.29 | 327,643 | +0.01(+0.08%) |
May 31, 2024 | 12.23 | 12.28 | 12.13 | 12.28 | 280,077 | +0.06(+0.49%) |
May 30, 2024 | 12.10 | 12.28 | 12.10 | 12.22 | 657,516 | +0.02(+0.16%) |
May 29, 2024 | 12.20 | 12.29 | 12.18 | 12.20 | 279,918 | -0.24(-1.93%) |
May 28, 2024 | 12.52 | 12.53 | 12.38 | 12.44 | 653,385 | +0.14(+1.14%) |
May 24, 2024 | 12.24 | 12.30 | 12.22 | 12.30 | 185,698 | +0.15(+1.23%) |
May 23, 2024 | 12.33 | 12.35 | 12.09 | 12.15 | 185,719 | -0.07(-0.57%) |
May 22, 2024 | 12.34 | 12.35 | 12.13 | 12.22 | 858,748 | -0.45(-3.55%) |
May 21, 2024 | 12.68 | 12.74 | 12.63 | 12.67 | 301,617 | -0.03(-0.24%) |
May 20, 2024 | 12.65 | 12.74 | 12.60 | 12.70 | 300,335 | +0.05(+0.40%) |
May 17, 2024 | 12.52 | 12.71 | 12.49 | 12.65 | 737,882 | +0.16(+1.28%) |
May 16, 2024 | 12.41 | 12.50 | 12.40 | 12.49 | 300,200 | +0.16(+1.30%) |
May 15, 2024 | 12.42 | 12.45 | 12.21 | 12.33 | 423,661 | -0.06(-0.48%) |
May 14, 2024 | 12.19 | 12.39 | 12.14 | 12.39 | 766,709 | +0.47(+3.94%) |
May 13, 2024 | 11.83 | 11.93 | 11.83 | 11.92 | 228,816 | +0.05(+0.42%) |
May 10, 2024 | 11.88 | 11.90 | 11.80 | 11.87 | 260,757 | +0.21(+1.80%) |
May 09, 2024 | 11.52 | 11.66 | 11.51 | 11.66 | 509,924 | +0.20(+1.75%) |
May 08, 2024 | 11.42 | 11.50 | 11.37 | 11.46 | 250,845 | -0.25(-2.13%) |
May 07, 2024 | 11.73 | 11.74 | 11.64 | 11.71 | 399,430 | +0.08(+0.69%) |
May 06, 2024 | 11.67 | 11.73 | 11.57 | 11.63 | 395,138 | +0.19(+1.66%) |
May 03, 2024 | 11.30 | 11.44 | 11.25 | 11.44 | 360,125 | +0.13(+1.15%) |
May 02, 2024 | 11.42 | 11.51 | 11.13 | 11.31 | 607,154 | -0.25(-2.16%) |
May 01, 2024 | 11.51 | 11.80 | 11.48 | 11.56 | 205,200 | -0.12(-0.99%) |
Apr 30, 2024 | 11.75 | 11.78 | 11.61 | 11.68 | 739,397 | -0.22(-1.89%) |
Apr 29, 2024 | 11.77 | 11.90 | 11.70 | 11.90 | 877,382 | +0.20(+1.71%) |
Apr 26, 2024 | 11.80 | 11.80 | 11.63 | 11.70 | 647,733 | -0.08(-0.68%) |
Apr 25, 2024 | 11.56 | 11.78 | 11.56 | 11.78 | 205,821 | +0.01(+0.08%) |
Apr 24, 2024 | 11.79 | 11.80 | 11.70 | 11.77 | 281,902 | +0.12(+1.03%) |
Apr 23, 2024 | 11.50 | 11.69 | 11.48 | 11.65 | 216,173 | -0.12(-1.02%) |
Apr 22, 2024 | 11.70 | 11.80 | 11.66 | 11.77 | 471,149 | +0.01(+0.09%) |
Apr 19, 2024 | 11.77 | 11.84 | 11.70 | 11.76 | 400,786 | +0.00(+0.00%) |
Apr 18, 2024 | 11.68 | 11.84 | 11.68 | 11.76 | 755,759 | +0.04(+0.34%) |
Apr 17, 2024 | 11.77 | 11.82 | 11.68 | 11.72 | 624,568 | +0.09(+0.77%) |
Apr 16, 2024 | 11.59 | 11.65 | 11.50 | 11.63 | 1,037,766 | -0.20(-1.69%) |
Apr 15, 2024 | 12.05 | 12.06 | 11.80 | 11.83 | 512,272 | -0.11(-0.92%) |
Apr 12, 2024 | 12.02 | 12.11 | 11.88 | 11.94 | 1,201,589 | +0.27(+2.31%) |
Apr 11, 2024 | 11.67 | 11.67 | 11.45 | 11.67 | 1,260,097 | -0.07(-0.60%) |
Apr 10, 2024 | 11.66 | 11.82 | 11.59 | 11.74 | 719,077 | -0.24(-2.00%) |
Apr 09, 2024 | 12.00 | 12.05 | 11.91 | 11.98 | 1,486,576 | +0.19(+1.61%) |
Apr 08, 2024 | 11.78 | 11.81 | 11.68 | 11.79 | 440,865 | +0.25(+2.17%) |
Apr 05, 2024 | 11.55 | 11.59 | 11.48 | 11.54 | 509,855 | +0.03(+0.26%) |
Apr 04, 2024 | 11.71 | 11.73 | 11.48 | 11.51 | 469,538 | -0.05(-0.43%) |
Apr 03, 2024 | 11.30 | 11.57 | 11.30 | 11.56 | 643,902 | +0.26(+2.30%) |
Apr 02, 2024 | 11.21 | 11.30 | 11.15 | 11.30 | 727,443 | +0.32(+2.91%) |