Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 11.96 | 12.52 | 11.95 | 12.48 | 479,806 | +0.47(+3.91%) |
Jun 25, 2024 | 11.86 | 12.12 | 11.76 | 12.01 | 306,198 | +0.08(+0.67%) |
Jun 24, 2024 | 12.11 | 12.18 | 11.87 | 11.93 | 349,586 | -0.24(-1.97%) |
Jun 21, 2024 | 12.22 | 12.52 | 12.03 | 12.17 | 667,901 | -0.04(-0.33%) |
Jun 20, 2024 | 12.37 | 12.46 | 12.05 | 12.21 | 383,243 | -0.18(-1.45%) |
Jun 18, 2024 | 12.50 | 12.65 | 12.25 | 12.39 | 295,650 | -0.11(-0.88%) |
Jun 17, 2024 | 12.60 | 12.82 | 12.32 | 12.50 | 256,359 | -0.16(-1.26%) |
Jun 14, 2024 | 12.76 | 12.96 | 12.48 | 12.66 | 235,952 | -0.21(-1.63%) |
Jun 13, 2024 | 13.24 | 13.41 | 12.77 | 12.87 | 273,026 | -0.47(-3.52%) |
Jun 12, 2024 | 13.45 | 13.73 | 13.21 | 13.34 | 392,460 | +0.20(+1.52%) |
Jun 11, 2024 | 13.08 | 13.18 | 12.84 | 13.14 | 226,251 | -0.01(-0.08%) |
Jun 10, 2024 | 13.15 | 13.16 | 12.80 | 13.15 | 240,148 | -0.13(-0.98%) |
Jun 07, 2024 | 13.23 | 13.49 | 13.16 | 13.28 | 185,155 | -0.08(-0.60%) |
Jun 06, 2024 | 14.06 | 14.06 | 13.29 | 13.36 | 236,283 | -0.68(-4.84%) |
Jun 05, 2024 | 13.76 | 14.53 | 13.49 | 14.04 | 201,132 | +0.29(+2.11%) |
Jun 04, 2024 | 14.30 | 14.37 | 13.71 | 13.75 | 254,692 | -0.53(-3.71%) |
Jun 03, 2024 | 14.07 | 14.81 | 14.07 | 14.28 | 498,432 | +0.23(+1.64%) |
May 31, 2024 | 13.49 | 14.10 | 13.44 | 14.05 | 425,108 | +0.58(+4.31%) |
May 30, 2024 | 13.59 | 13.81 | 13.44 | 13.47 | 160,711 | -0.06(-0.44%) |
May 29, 2024 | 13.59 | 13.83 | 13.49 | 13.53 | 172,579 | -0.19(-1.38%) |
May 28, 2024 | 13.63 | 13.76 | 13.50 | 13.72 | 226,573 | +0.17(+1.25%) |
May 24, 2024 | 13.44 | 13.78 | 13.34 | 13.55 | 209,176 | +0.14(+1.04%) |
May 23, 2024 | 13.97 | 13.98 | 13.35 | 13.41 | 375,790 | -0.62(-4.42%) |
May 22, 2024 | 14.03 | 14.29 | 13.85 | 14.03 | 377,473 | -0.02(-0.14%) |
May 21, 2024 | 14.39 | 14.57 | 13.95 | 14.05 | 269,143 | -0.35(-2.43%) |
May 20, 2024 | 14.92 | 14.98 | 14.40 | 14.40 | 306,491 | -0.52(-3.49%) |
May 17, 2024 | 15.02 | 15.20 | 14.68 | 14.92 | 333,933 | -0.21(-1.39%) |
May 16, 2024 | 15.13 | 15.27 | 14.90 | 15.13 | 294,757 | +0.02(+0.13%) |
May 15, 2024 | 14.87 | 15.12 | 14.45 | 15.11 | 333,664 | +0.44(+3.00%) |
May 14, 2024 | 15.27 | 15.45 | 14.55 | 14.67 | 342,250 | -0.33(-2.20%) |
May 13, 2024 | 15.42 | 15.55 | 14.62 | 15.00 | 437,376 | -0.33(-2.15%) |
May 10, 2024 | 15.59 | 15.76 | 15.16 | 15.33 | 449,569 | -0.21(-1.35%) |
May 09, 2024 | 15.07 | 15.63 | 15.02 | 15.54 | 547,220 | +0.54(+3.60%) |
May 08, 2024 | 15.46 | 15.63 | 14.92 | 15.00 | 679,145 | -0.68(-4.34%) |
May 07, 2024 | 15.00 | 15.80 | 14.48 | 15.68 | 595,426 | +1.20(+8.29%) |
May 06, 2024 | 14.31 | 14.54 | 13.96 | 14.48 | 628,601 | +0.28(+1.97%) |
May 03, 2024 | 14.79 | 15.04 | 14.07 | 14.20 | 396,266 | -0.41(-2.81%) |
May 02, 2024 | 14.69 | 14.80 | 14.38 | 14.61 | 303,435 | +0.10(+0.69%) |
May 01, 2024 | 14.29 | 14.86 | 14.22 | 14.51 | 257,161 | +0.25(+1.75%) |
Apr 30, 2024 | 14.52 | 14.71 | 14.24 | 14.26 | 465,447 | -0.39(-2.66%) |
Apr 29, 2024 | 14.75 | 15.23 | 14.50 | 14.65 | 358,473 | +0.08(+0.55%) |
Apr 26, 2024 | 14.23 | 14.80 | 14.12 | 14.57 | 301,183 | +0.30(+2.10%) |
Apr 25, 2024 | 14.97 | 14.97 | 14.26 | 14.27 | 241,779 | -0.81(-5.37%) |
Apr 24, 2024 | 15.29 | 15.29 | 14.86 | 15.08 | 375,080 | -0.19(-1.24%) |
Apr 23, 2024 | 15.51 | 15.76 | 15.12 | 15.27 | 312,422 | -0.29(-1.86%) |
Apr 22, 2024 | 15.42 | 15.64 | 15.18 | 15.56 | 482,848 | +0.14(+0.91%) |
Apr 19, 2024 | 15.23 | 15.70 | 15.14 | 15.42 | 587,573 | +0.12(+0.78%) |
Apr 18, 2024 | 15.24 | 15.39 | 15.04 | 15.30 | 299,377 | +0.07(+0.46%) |
Apr 17, 2024 | 15.35 | 15.68 | 15.21 | 15.23 | 276,788 | -0.11(-0.72%) |
Apr 16, 2024 | 15.19 | 15.64 | 15.04 | 15.34 | 428,446 | +0.07(+0.46%) |
Apr 15, 2024 | 14.89 | 15.31 | 14.84 | 15.27 | 371,842 | +0.30(+2.00%) |
Apr 12, 2024 | 15.59 | 15.74 | 14.91 | 14.97 | 246,838 | -0.72(-4.59%) |
Apr 11, 2024 | 16.28 | 16.28 | 15.60 | 15.69 | 189,018 | -0.29(-1.81%) |
Apr 10, 2024 | 15.93 | 15.98 | 15.65 | 15.98 | 256,581 | -0.36(-2.20%) |
Apr 09, 2024 | 15.41 | 16.34 | 15.29 | 16.34 | 378,522 | +1.02(+6.66%) |
Apr 08, 2024 | 15.50 | 15.68 | 15.27 | 15.32 | 210,721 | -0.04(-0.26%) |
Apr 05, 2024 | 15.25 | 15.61 | 15.25 | 15.36 | 267,749 | -0.04(-0.26%) |
Apr 04, 2024 | 15.84 | 16.02 | 15.18 | 15.40 | 310,038 | -0.45(-2.84%) |
Apr 03, 2024 | 15.61 | 15.92 | 15.34 | 15.85 | 484,848 | +0.28(+1.80%) |
Apr 02, 2024 | 15.37 | 15.62 | 15.26 | 15.57 | 385,573 | -0.21(-1.33%) |