Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 12.40 | 12.89 | 12.13 | 12.57 | 3,790,384 | +0.19(+1.53%) |
Jun 20, 2024 | 12.21 | 12.45 | 11.79 | 12.38 | 1,834,312 | +0.20(+1.64%) |
Jun 18, 2024 | 12.11 | 12.23 | 11.70 | 12.18 | 1,144,678 | -0.02(-0.16%) |
Jun 17, 2024 | 12.33 | 12.46 | 11.94 | 12.20 | 1,183,820 | -0.24(-1.93%) |
Jun 14, 2024 | 12.94 | 13.01 | 12.15 | 12.44 | 829,966 | -0.71(-5.40%) |
Jun 13, 2024 | 12.62 | 13.16 | 12.50 | 13.15 | 755,237 | +0.49(+3.87%) |
Jun 12, 2024 | 14.02 | 14.17 | 12.52 | 12.66 | 1,079,464 | -0.80(-5.94%) |
Jun 11, 2024 | 12.46 | 13.54 | 11.92 | 13.46 | 1,803,596 | +1.24(+10.15%) |
Jun 10, 2024 | 11.85 | 12.24 | 11.74 | 12.22 | 1,019,225 | +0.05(+0.41%) |
Jun 07, 2024 | 12.00 | 12.27 | 11.83 | 12.17 | 874,925 | -0.06(-0.49%) |
Jun 06, 2024 | 13.02 | 13.02 | 12.21 | 12.23 | 747,473 | -0.11(-0.89%) |
Jun 05, 2024 | 11.73 | 12.50 | 11.43 | 12.34 | 1,090,277 | +0.74(+6.38%) |
Jun 04, 2024 | 11.95 | 12.01 | 11.40 | 11.60 | 859,629 | -0.40(-3.33%) |
Jun 03, 2024 | 12.17 | 12.59 | 11.93 | 12.00 | 1,289,330 | +0.05(+0.42%) |
May 31, 2024 | 12.07 | 12.24 | 11.87 | 11.95 | 879,768 | +0.01(+0.08%) |
May 30, 2024 | 12.19 | 12.32 | 11.83 | 11.94 | 773,475 | -0.04(-0.33%) |
May 29, 2024 | 11.90 | 12.20 | 11.84 | 11.98 | 625,309 | -0.21(-1.72%) |
May 28, 2024 | 12.30 | 12.58 | 11.91 | 12.19 | 1,048,647 | +0.08(+0.66%) |
May 24, 2024 | 12.25 | 12.62 | 11.99 | 12.11 | 908,812 | -0.05(-0.41%) |
May 23, 2024 | 12.73 | 12.73 | 11.78 | 12.16 | 1,377,183 | -0.54(-4.25%) |
May 22, 2024 | 12.95 | 13.24 | 12.66 | 12.70 | 665,816 | -0.18(-1.40%) |
May 21, 2024 | 13.50 | 13.55 | 12.73 | 12.88 | 801,612 | -0.65(-4.80%) |
May 20, 2024 | 13.49 | 13.68 | 13.01 | 13.53 | 1,310,446 | +0.08(+0.59%) |
May 17, 2024 | 14.60 | 14.76 | 13.39 | 13.45 | 1,106,910 | -1.18(-8.07%) |
May 16, 2024 | 14.39 | 14.79 | 13.94 | 14.63 | 807,831 | +0.36(+2.52%) |
May 15, 2024 | 15.12 | 15.44 | 14.20 | 14.27 | 774,139 | -0.40(-2.73%) |
May 14, 2024 | 14.65 | 15.05 | 14.35 | 14.67 | 640,880 | +0.33(+2.30%) |
May 13, 2024 | 14.13 | 14.71 | 13.93 | 14.34 | 630,499 | +0.44(+3.17%) |
May 10, 2024 | 14.05 | 14.06 | 13.34 | 13.90 | 858,169 | -0.01(-0.07%) |
May 09, 2024 | 14.18 | 14.34 | 13.50 | 13.91 | 1,729,832 | -0.99(-6.64%) |
May 08, 2024 | 15.51 | 15.71 | 14.41 | 14.90 | 1,013,672 | -0.24(-1.59%) |
May 07, 2024 | 15.74 | 15.76 | 14.91 | 15.14 | 643,561 | -0.45(-2.89%) |
May 06, 2024 | 15.49 | 15.70 | 15.18 | 15.59 | 568,497 | +0.19(+1.23%) |
May 03, 2024 | 15.08 | 15.50 | 15.01 | 15.40 | 758,034 | +0.82(+5.62%) |
May 02, 2024 | 14.05 | 14.63 | 13.95 | 14.58 | 854,629 | +0.77(+5.58%) |
May 01, 2024 | 13.31 | 14.40 | 13.31 | 13.81 | 1,018,259 | +0.55(+4.15%) |
Apr 30, 2024 | 13.32 | 13.79 | 13.20 | 13.26 | 898,245 | -0.34(-2.50%) |
Apr 29, 2024 | 13.04 | 13.63 | 12.58 | 13.60 | 1,074,004 | +0.72(+5.59%) |
Apr 26, 2024 | 12.74 | 13.06 | 12.43 | 12.88 | 538,173 | +0.18(+1.42%) |
Apr 25, 2024 | 12.92 | 12.96 | 12.20 | 12.70 | 958,729 | -0.33(-2.53%) |
Apr 24, 2024 | 14.38 | 14.68 | 12.99 | 13.03 | 771,185 | -1.22(-8.56%) |
Apr 23, 2024 | 14.39 | 15.01 | 14.23 | 14.25 | 538,426 | -0.05(-0.35%) |
Apr 22, 2024 | 14.74 | 14.74 | 14.00 | 14.30 | 812,430 | -0.30(-2.05%) |
Apr 19, 2024 | 15.09 | 15.52 | 14.40 | 14.60 | 1,489,695 | -0.56(-3.69%) |
Apr 18, 2024 | 15.07 | 15.75 | 14.93 | 15.16 | 580,684 | +0.08(+0.53%) |
Apr 17, 2024 | 15.20 | 15.26 | 14.85 | 15.08 | 661,453 | -0.01(-0.07%) |
Apr 16, 2024 | 15.49 | 15.54 | 15.02 | 15.09 | 679,991 | -0.55(-3.52%) |
Apr 15, 2024 | 15.81 | 15.95 | 15.20 | 15.64 | 881,394 | -0.25(-1.57%) |
Apr 12, 2024 | 16.27 | 16.32 | 15.67 | 15.89 | 773,632 | -0.32(-1.97%) |
Apr 11, 2024 | 16.36 | 16.47 | 15.95 | 16.21 | 587,266 | +0.10(+0.62%) |
Apr 10, 2024 | 16.08 | 16.38 | 15.53 | 16.11 | 955,428 | -0.74(-4.39%) |
Apr 09, 2024 | 17.02 | 17.33 | 16.53 | 16.85 | 553,388 | -0.05(-0.30%) |
Apr 08, 2024 | 16.42 | 17.09 | 16.28 | 16.90 | 530,435 | +0.58(+3.55%) |
Apr 05, 2024 | 16.10 | 16.62 | 15.71 | 16.32 | 493,963 | +0.00(+0.00%) |
Apr 04, 2024 | 16.41 | 16.84 | 16.11 | 16.32 | 1,008,403 | +0.06(+0.37%) |
Apr 03, 2024 | 16.48 | 16.80 | 16.17 | 16.26 | 586,941 | -0.43(-2.58%) |
Apr 02, 2024 | 16.90 | 16.90 | 16.41 | 16.69 | 913,384 | -0.57(-3.30%) |