Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 11.85 | 11.87 | 11.80 | 11.81 | 36,352 | +0.21(+1.81%) |
Jun 27, 2024 | 11.70 | 11.79 | 11.59 | 11.60 | 14,520 | -0.16(-1.36%) |
Jun 26, 2024 | 11.68 | 11.76 | 11.68 | 11.76 | 105,008 | +0.14(+1.23%) |
Jun 25, 2024 | 11.60 | 11.62 | 11.59 | 11.62 | 22,437 | -0.02(-0.20%) |
Jun 24, 2024 | 11.69 | 11.74 | 11.64 | 11.64 | 77,981 | +0.16(+1.39%) |
Jun 21, 2024 | 11.65 | 11.66 | 11.46 | 11.48 | 205,876 | -0.16(-1.37%) |
Jun 20, 2024 | 11.63 | 11.64 | 11.59 | 11.64 | 56,339 | +0.39(+3.47%) |
Jun 18, 2024 | 10.88 | 11.44 | 10.88 | 11.25 | 31,488 | +0.18(+1.63%) |
Jun 17, 2024 | 11.03 | 11.24 | 11.03 | 11.07 | 48,210 | +0.06(+0.54%) |
Jun 14, 2024 | 10.97 | 11.01 | 10.97 | 11.01 | 13,578 | +0.04(+0.36%) |
Jun 13, 2024 | 11.00 | 11.01 | 10.91 | 10.97 | 49,714 | -0.05(-0.45%) |
Jun 12, 2024 | 11.09 | 11.12 | 11.01 | 11.02 | 15,505 | -0.05(-0.45%) |
Jun 11, 2024 | 11.05 | 11.12 | 11.03 | 11.07 | 20,140 | -0.13(-1.20%) |
Jun 10, 2024 | 11.19 | 11.25 | 11.18 | 11.20 | 15,046 | +0.05(+0.49%) |
Jun 07, 2024 | 11.24 | 11.24 | 11.14 | 11.15 | 12,769 | +0.00(+0.00%) |
Jun 06, 2024 | 11.28 | 11.28 | 11.12 | 11.15 | 43,164 | -0.13(-1.15%) |
Jun 05, 2024 | 11.24 | 11.29 | 11.24 | 11.28 | 23,791 | -0.02(-0.18%) |
Jun 04, 2024 | 11.29 | 11.31 | 11.26 | 11.30 | 39,846 | -0.01(-0.09%) |
Jun 03, 2024 | 11.31 | 11.39 | 11.29 | 11.31 | 18,755 | -0.05(-0.44%) |
May 31, 2024 | 11.27 | 11.36 | 11.24 | 11.36 | 221,882 | -0.13(-1.13%) |
May 30, 2024 | 11.50 | 11.50 | 11.38 | 11.49 | 26,343 | -0.06(-0.52%) |
May 29, 2024 | 11.56 | 11.66 | 11.53 | 11.55 | 26,201 | -0.25(-2.12%) |
May 28, 2024 | 11.80 | 11.81 | 11.77 | 11.80 | 76,092 | -0.13(-1.09%) |
May 24, 2024 | 11.91 | 11.93 | 11.85 | 11.93 | 13,449 | +0.08(+0.68%) |
May 23, 2024 | 11.89 | 11.95 | 11.80 | 11.85 | 17,616 | -0.20(-1.66%) |
May 22, 2024 | 12.08 | 12.09 | 11.95 | 12.05 | 25,997 | -0.01(-0.08%) |
May 21, 2024 | 12.10 | 12.13 | 11.81 | 12.06 | 202,297 | -0.01(-0.08%) |
May 20, 2024 | 11.81 | 12.08 | 11.81 | 12.07 | 116,122 | +0.03(+0.25%) |
May 17, 2024 | 12.07 | 12.08 | 11.66 | 12.04 | 241,900 | -0.03(-0.25%) |
May 16, 2024 | 11.80 | 12.08 | 11.80 | 12.07 | 142,363 | +0.66(+5.78%) |
May 15, 2024 | 11.04 | 11.46 | 11.04 | 11.41 | 24,615 | +0.06(+0.53%) |
May 14, 2024 | 11.26 | 11.52 | 11.26 | 11.35 | 25,595 | -0.24(-2.03%) |
May 13, 2024 | 11.78 | 11.78 | 11.24 | 11.59 | 26,525 | +0.08(+0.65%) |
May 10, 2024 | 11.50 | 11.54 | 11.50 | 11.51 | 28,978 | +0.40(+3.60%) |
May 09, 2024 | 11.10 | 11.15 | 11.09 | 11.11 | 17,590 | +0.19(+1.74%) |
May 08, 2024 | 10.92 | 10.97 | 10.89 | 10.92 | 21,885 | -0.01(-0.09%) |
May 07, 2024 | 10.67 | 10.97 | 10.67 | 10.93 | 16,287 | +0.01(+0.09%) |
May 06, 2024 | 10.89 | 10.94 | 10.89 | 10.92 | 35,142 | -0.02(-0.18%) |
May 03, 2024 | 10.91 | 10.94 | 10.89 | 10.94 | 23,295 | +0.05(+0.46%) |
May 02, 2024 | 10.74 | 10.93 | 10.74 | 10.89 | 17,527 | +0.19(+1.78%) |
May 01, 2024 | 10.72 | 10.79 | 10.68 | 10.70 | 31,994 | +0.05(+0.47%) |
Apr 30, 2024 | 10.40 | 10.78 | 10.40 | 10.65 | 44,035 | +0.03(+0.28%) |
Apr 29, 2024 | 10.68 | 10.68 | 10.57 | 10.62 | 73,933 | +0.11(+1.05%) |
Apr 26, 2024 | 11.00 | 11.00 | 10.50 | 10.51 | 35,489 | -0.10(-0.94%) |
Apr 25, 2024 | 10.58 | 10.61 | 10.54 | 10.61 | 79,618 | +0.10(+0.95%) |
Apr 24, 2024 | 10.48 | 10.52 | 10.47 | 10.51 | 18,841 | +0.04(+0.38%) |
Apr 23, 2024 | 10.11 | 10.61 | 10.11 | 10.47 | 17,515 | -0.02(-0.19%) |
Apr 22, 2024 | 10.49 | 10.49 | 10.41 | 10.49 | 36,916 | +0.00(+0.00%) |
Apr 19, 2024 | 10.47 | 10.50 | 10.45 | 10.49 | 41,832 | +0.06(+0.58%) |
Apr 18, 2024 | 10.30 | 10.47 | 10.13 | 10.43 | 64,171 | +0.26(+2.56%) |
Apr 17, 2024 | 10.28 | 10.28 | 10.10 | 10.17 | 81,030 | +0.05(+0.49%) |
Apr 16, 2024 | 10.12 | 10.17 | 10.11 | 10.12 | 53,032 | -0.02(-0.20%) |
Apr 15, 2024 | 10.22 | 10.23 | 10.14 | 10.14 | 51,882 | +0.11(+1.10%) |
Apr 12, 2024 | 10.07 | 10.07 | 10.03 | 10.03 | 17,617 | -0.26(-2.53%) |
Apr 11, 2024 | 9.990 | 10.33 | 9.990 | 10.29 | 39,694 | +0.04(+0.39%) |
Apr 10, 2024 | 10.17 | 10.26 | 10.06 | 10.25 | 35,539 | +0.00(+0.00%) |
Apr 09, 2024 | 10.27 | 10.28 | 10.24 | 10.25 | 16,291 | +0.06(+0.59%) |
Apr 08, 2024 | 10.17 | 10.28 | 9.980 | 10.19 | 128,808 | +0.11(+1.09%) |
Apr 05, 2024 | 10.08 | 10.09 | 10.07 | 10.08 | 33,719 | -0.08(-0.79%) |
Apr 04, 2024 | 10.23 | 10.29 | 10.16 | 10.16 | 69,804 | -0.03(-0.29%) |
Apr 03, 2024 | 10.19 | 10.24 | 10.18 | 10.19 | 153,701 | -0.06(-0.59%) |
Apr 02, 2024 | 10.19 | 10.28 | 10.10 | 10.25 | 20,395 | +0.22(+2.19%) |