Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 11.47 | 11.84 | 11.34 | 11.59 | 1,009,719 | +0.12(+1.05%) |
Jun 24, 2024 | 11.11 | 11.48 | 11.06 | 11.47 | 1,025,535 | +0.47(+4.27%) |
Jun 21, 2024 | 11.00 | 11.39 | 10.98 | 11.00 | 9,944,643 | -0.03(-0.27%) |
Jun 20, 2024 | 10.66 | 11.03 | 10.61 | 11.03 | 1,388,551 | +0.33(+3.08%) |
Jun 18, 2024 | 10.62 | 10.71 | 10.48 | 10.70 | 957,469 | +0.02(+0.19%) |
Jun 17, 2024 | 10.48 | 10.68 | 10.46 | 10.68 | 839,373 | +0.15(+1.42%) |
Jun 14, 2024 | 10.33 | 10.53 | 10.16 | 10.53 | 756,173 | +0.17(+1.63%) |
Jun 13, 2024 | 10.54 | 10.71 | 10.30 | 10.36 | 696,917 | -0.22(-2.07%) |
Jun 12, 2024 | 10.34 | 10.69 | 10.26 | 10.58 | 940,662 | +0.31(+3.00%) |
Jun 11, 2024 | 9.994 | 10.31 | 9.964 | 10.27 | 984,982 | +0.32(+3.19%) |
Jun 10, 2024 | 10.23 | 10.24 | 9.497 | 9.954 | 1,809,538 | -0.38(-3.65%) |
Jun 07, 2024 | 10.20 | 10.61 | 10.20 | 10.33 | 1,146,689 | +0.07(+0.68%) |
Jun 06, 2024 | 10.24 | 10.59 | 10.20 | 10.26 | 994,522 | +0.00(+0.00%) |
Jun 05, 2024 | 10.28 | 10.34 | 10.07 | 10.26 | 640,820 | -0.04(-0.39%) |
Jun 04, 2024 | 10.31 | 10.53 | 10.26 | 10.30 | 633,012 | -0.04(-0.38%) |
Jun 03, 2024 | 10.58 | 10.74 | 10.29 | 10.34 | 667,618 | -0.24(-2.25%) |
May 31, 2024 | 10.58 | 10.62 | 10.42 | 10.58 | 533,357 | +0.00(+0.00%) |
May 30, 2024 | 10.57 | 10.77 | 10.52 | 10.58 | 593,669 | +0.03(+0.28%) |
May 29, 2024 | 10.88 | 10.95 | 10.48 | 10.55 | 628,512 | -0.40(-3.63%) |
May 28, 2024 | 10.83 | 11.19 | 10.78 | 10.95 | 760,397 | +0.12(+1.10%) |
May 24, 2024 | 10.61 | 10.88 | 10.51 | 10.83 | 607,680 | +0.22(+2.06%) |
May 23, 2024 | 10.61 | 10.73 | 10.50 | 10.61 | 696,018 | -0.04(-0.37%) |
May 22, 2024 | 10.77 | 10.93 | 10.54 | 10.65 | 612,829 | -0.19(-1.74%) |
May 21, 2024 | 10.63 | 10.90 | 10.63 | 10.84 | 758,442 | +0.23(+2.15%) |
May 20, 2024 | 10.83 | 10.90 | 10.54 | 10.61 | 755,424 | -0.22(-2.02%) |
May 17, 2024 | 10.99 | 11.02 | 10.65 | 10.83 | 1,016,138 | -0.19(-1.71%) |
May 16, 2024 | 11.61 | 11.61 | 11.02 | 11.02 | 624,865 | -0.65(-5.54%) |
May 15, 2024 | 11.86 | 11.92 | 11.62 | 11.66 | 520,035 | -0.06(-0.51%) |
May 14, 2024 | 11.91 | 12.05 | 11.60 | 11.72 | 507,422 | -0.11(-0.92%) |
May 13, 2024 | 11.53 | 11.88 | 11.51 | 11.83 | 544,389 | +0.36(+3.12%) |
May 10, 2024 | 11.80 | 12.02 | 11.30 | 11.47 | 1,066,944 | -0.35(-2.94%) |
May 09, 2024 | 11.05 | 11.98 | 11.05 | 11.82 | 1,093,424 | +0.73(+6.54%) |
May 08, 2024 | 11.13 | 11.31 | 10.80 | 11.10 | 898,441 | -0.07(-0.62%) |
May 07, 2024 | 11.20 | 11.47 | 11.09 | 11.17 | 863,837 | -0.03(-0.27%) |
May 06, 2024 | 11.84 | 11.84 | 11.14 | 11.20 | 794,419 | -0.64(-5.37%) |
May 03, 2024 | 12.06 | 12.09 | 11.61 | 11.83 | 1,023,386 | -0.14(-1.16%) |
May 02, 2024 | 12.79 | 13.16 | 11.50 | 11.97 | 1,112,984 | -1.05(-8.09%) |
May 01, 2024 | 13.00 | 13.09 | 12.89 | 13.02 | 279,570 | +0.07(+0.54%) |
Apr 30, 2024 | 13.14 | 13.14 | 12.86 | 12.95 | 397,086 | -0.26(-1.96%) |
Apr 29, 2024 | 13.25 | 13.35 | 13.14 | 13.21 | 283,293 | -0.05(-0.37%) |
Apr 26, 2024 | 13.34 | 13.34 | 13.24 | 13.26 | 218,438 | -0.12(-0.89%) |
Apr 25, 2024 | 13.42 | 13.49 | 13.28 | 13.38 | 268,586 | -0.18(-1.32%) |
Apr 24, 2024 | 13.38 | 13.60 | 13.36 | 13.56 | 319,571 | +0.10(+0.74%) |
Apr 23, 2024 | 13.39 | 13.53 | 13.35 | 13.46 | 402,858 | +0.22(+1.65%) |
Apr 22, 2024 | 13.09 | 13.27 | 13.09 | 13.24 | 305,419 | +0.12(+0.91%) |
Apr 19, 2024 | 13.04 | 13.28 | 12.95 | 13.12 | 293,452 | +0.05(+0.38%) |
Apr 18, 2024 | 12.79 | 13.19 | 12.70 | 13.07 | 1,376,286 | +0.33(+2.57%) |
Apr 17, 2024 | 12.99 | 13.02 | 12.72 | 12.75 | 844,099 | -0.15(-1.16%) |
Apr 16, 2024 | 12.91 | 12.95 | 12.79 | 12.89 | 249,990 | -0.06(-0.46%) |
Apr 15, 2024 | 13.13 | 13.37 | 12.94 | 12.95 | 406,466 | -0.08(-0.61%) |
Apr 12, 2024 | 13.48 | 13.48 | 12.93 | 13.03 | 443,127 | -0.48(-3.53%) |
Apr 11, 2024 | 13.55 | 13.55 | 13.22 | 13.51 | 365,464 | +0.01(+0.07%) |
Apr 10, 2024 | 13.58 | 13.61 | 13.25 | 13.50 | 353,493 | -0.18(-1.31%) |
Apr 09, 2024 | 13.64 | 13.78 | 13.63 | 13.68 | 241,333 | +0.08(+0.58%) |
Apr 08, 2024 | 13.78 | 13.81 | 13.59 | 13.60 | 234,462 | -0.18(-1.30%) |
Apr 05, 2024 | 13.76 | 13.90 | 13.62 | 13.78 | 242,112 | +0.06(+0.43%) |
Apr 04, 2024 | 13.87 | 13.97 | 13.66 | 13.72 | 376,306 | -0.03(-0.22%) |
Apr 03, 2024 | 13.92 | 13.97 | 13.55 | 13.75 | 439,353 | -0.19(-1.35%) |
Apr 02, 2024 | 13.92 | 13.99 | 13.81 | 13.94 | 294,145 | -0.02(-0.14%) |