Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 13.26 | 13.50 | 13.26 | 13.49 | 9,902,412 | +0.01(+0.07%) |
Jun 06, 2024 | 13.41 | 13.51 | 13.28 | 13.48 | 7,921,429 | +0.10(+0.74%) |
Jun 05, 2024 | 13.17 | 13.39 | 13.07 | 13.38 | 6,156,957 | +0.35(+2.67%) |
Jun 04, 2024 | 13.62 | 13.76 | 13.02 | 13.03 | 7,221,828 | -0.69(-5.00%) |
Jun 03, 2024 | 13.29 | 13.94 | 13.25 | 13.72 | 12,673,979 | +0.53(+3.99%) |
May 31, 2024 | 13.01 | 13.84 | 12.74 | 13.19 | 21,395,460 | +0.94(+7.70%) |
May 30, 2024 | 11.97 | 12.37 | 11.81 | 12.25 | 9,199,189 | +0.29(+2.41%) |
May 29, 2024 | 12.10 | 12.46 | 11.94 | 11.96 | 10,644,884 | -0.31(-2.51%) |
May 28, 2024 | 12.35 | 12.92 | 12.01 | 12.27 | 13,988,509 | +0.01(+0.08%) |
May 24, 2024 | 12.11 | 12.52 | 11.44 | 12.26 | 20,157,080 | +0.37(+3.09%) |
May 23, 2024 | 11.40 | 12.11 | 10.93 | 11.89 | 27,231,542 | -0.36(-2.92%) |
May 22, 2024 | 12.22 | 12.41 | 11.99 | 12.25 | 19,257,148 | -0.13(-1.04%) |
May 21, 2024 | 12.14 | 12.41 | 12.11 | 12.38 | 6,626,543 | +0.14(+1.14%) |
May 20, 2024 | 12.67 | 12.74 | 12.18 | 12.24 | 6,246,266 | -0.44(-3.45%) |
May 17, 2024 | 12.81 | 12.94 | 12.67 | 12.68 | 4,412,889 | -0.28(-2.15%) |
May 16, 2024 | 12.62 | 13.00 | 12.58 | 12.95 | 4,920,981 | +0.25(+1.96%) |
May 15, 2024 | 12.93 | 13.07 | 12.63 | 12.71 | 6,856,328 | -0.07(-0.54%) |
May 14, 2024 | 13.01 | 13.29 | 12.66 | 12.77 | 7,768,146 | +0.04(+0.31%) |
May 13, 2024 | 12.57 | 13.08 | 12.55 | 12.73 | 8,722,982 | +0.39(+3.14%) |
May 10, 2024 | 12.72 | 12.79 | 12.30 | 12.35 | 4,642,603 | -0.30(-2.36%) |
May 09, 2024 | 12.52 | 12.66 | 12.24 | 12.65 | 4,413,667 | +0.14(+1.11%) |
May 08, 2024 | 12.35 | 12.56 | 12.18 | 12.51 | 5,258,208 | -0.08(-0.63%) |
May 07, 2024 | 12.82 | 12.90 | 12.59 | 12.59 | 3,840,849 | -0.10(-0.78%) |
May 06, 2024 | 12.70 | 12.88 | 12.51 | 12.69 | 5,101,486 | +0.16(+1.27%) |
May 03, 2024 | 12.76 | 13.02 | 12.42 | 12.53 | 5,125,487 | +0.05(+0.40%) |
May 02, 2024 | 12.43 | 12.57 | 12.27 | 12.48 | 4,437,948 | +0.38(+3.12%) |
May 01, 2024 | 12.31 | 12.43 | 11.98 | 12.10 | 5,707,267 | -0.28(-2.25%) |
Apr 30, 2024 | 12.58 | 12.82 | 12.36 | 12.38 | 6,425,178 | -0.43(-3.34%) |
Apr 29, 2024 | 12.70 | 13.06 | 12.70 | 12.80 | 7,832,229 | +0.25(+1.98%) |
Apr 26, 2024 | 12.66 | 12.97 | 12.53 | 12.56 | 5,808,842 | +0.02(+0.16%) |
Apr 25, 2024 | 12.64 | 12.70 | 12.25 | 12.54 | 6,035,070 | -0.37(-2.85%) |
Apr 24, 2024 | 12.76 | 13.01 | 12.64 | 12.90 | 6,543,603 | +0.04(+0.31%) |
Apr 23, 2024 | 12.63 | 12.91 | 12.62 | 12.86 | 7,060,205 | +0.16(+1.25%) |
Apr 22, 2024 | 12.75 | 12.89 | 12.58 | 12.71 | 6,611,890 | -0.04(-0.31%) |
Apr 19, 2024 | 12.49 | 12.88 | 12.48 | 12.74 | 7,601,190 | +0.16(+1.26%) |
Apr 18, 2024 | 12.19 | 12.66 | 12.14 | 12.59 | 6,929,589 | +0.42(+3.43%) |
Apr 17, 2024 | 12.57 | 12.61 | 12.16 | 12.17 | 6,902,859 | -0.32(-2.55%) |
Apr 16, 2024 | 11.95 | 12.56 | 11.83 | 12.49 | 10,569,607 | +0.42(+3.46%) |
Apr 15, 2024 | 12.20 | 12.41 | 11.95 | 12.07 | 9,585,406 | +0.04(+0.33%) |
Apr 12, 2024 | 12.69 | 12.73 | 11.94 | 12.03 | 16,032,018 | -1.01(-7.77%) |
Apr 11, 2024 | 13.49 | 13.58 | 12.97 | 13.04 | 5,985,231 | -0.37(-2.74%) |
Apr 10, 2024 | 13.31 | 13.43 | 12.94 | 13.41 | 11,039,891 | -0.45(-3.23%) |
Apr 09, 2024 | 13.54 | 13.91 | 13.53 | 13.86 | 7,818,951 | +0.43(+3.18%) |
Apr 08, 2024 | 13.62 | 13.66 | 13.34 | 13.43 | 9,282,607 | -0.24(-1.74%) |
Apr 05, 2024 | 13.62 | 13.80 | 13.59 | 13.67 | 4,393,679 | -0.07(-0.51%) |
Apr 04, 2024 | 14.06 | 14.38 | 13.73 | 13.74 | 6,202,656 | -0.08(-0.58%) |
Apr 03, 2024 | 14.12 | 14.23 | 13.73 | 13.82 | 8,182,630 | -0.37(-2.59%) |
Apr 02, 2024 | 14.62 | 14.68 | 13.99 | 14.19 | 81,908,304 | -1.01(-6.67%) |