Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 11.90 | 12.52 | 11.89 | 12.50 | 39,257,144 | +0.64(+5.40%) |
Jun 24, 2024 | 12.44 | 12.97 | 11.61 | 11.86 | 59,075,316 | -0.39(-3.18%) |
Jun 21, 2024 | 12.07 | 12.29 | 11.92 | 12.25 | 49,410,456 | +0.17(+1.41%) |
Jun 20, 2024 | 11.66 | 12.11 | 11.63 | 12.08 | 37,428,096 | +0.39(+3.34%) |
Jun 18, 2024 | 11.83 | 12.07 | 11.67 | 11.69 | 20,518,692 | -0.14(-1.18%) |
Jun 17, 2024 | 11.64 | 11.92 | 11.63 | 11.83 | 22,283,980 | +0.07(+0.60%) |
Jun 14, 2024 | 11.58 | 11.81 | 11.58 | 11.76 | 18,899,344 | +0.14(+1.20%) |
Jun 13, 2024 | 11.62 | 11.84 | 11.46 | 11.62 | 24,192,932 | +0.04(+0.35%) |
Jun 12, 2024 | 11.76 | 11.84 | 11.47 | 11.58 | 22,094,930 | -0.08(-0.69%) |
Jun 11, 2024 | 11.77 | 11.79 | 11.44 | 11.66 | 14,148,336 | -0.16(-1.35%) |
Jun 10, 2024 | 11.81 | 11.88 | 11.66 | 11.82 | 12,351,075 | -0.07(-0.59%) |
Jun 07, 2024 | 12.01 | 12.18 | 11.88 | 11.89 | 24,440,868 | -0.25(-2.06%) |
Jun 06, 2024 | 11.74 | 12.14 | 11.74 | 12.14 | 26,567,862 | +0.43(+3.67%) |
Jun 05, 2024 | 11.66 | 11.71 | 11.45 | 11.71 | 20,530,828 | +0.30(+2.63%) |
Jun 04, 2024 | 11.65 | 11.73 | 11.27 | 11.41 | 25,634,952 | -0.34(-2.89%) |
Jun 03, 2024 | 11.89 | 12.02 | 11.60 | 11.75 | 24,158,316 | -0.13(-1.09%) |
May 31, 2024 | 12.15 | 12.30 | 11.72 | 11.88 | 30,546,316 | -0.29(-2.38%) |
May 30, 2024 | 11.75 | 12.28 | 11.72 | 12.17 | 31,700,422 | +0.46(+3.93%) |
May 29, 2024 | 11.92 | 11.98 | 11.70 | 11.71 | 20,835,856 | -0.47(-3.86%) |
May 28, 2024 | 11.80 | 12.21 | 11.71 | 12.18 | 30,816,670 | +0.45(+3.84%) |
May 24, 2024 | 11.54 | 11.93 | 11.51 | 11.73 | 16,217,881 | +0.16(+1.38%) |
May 23, 2024 | 11.73 | 11.94 | 11.54 | 11.57 | 17,660,252 | -0.13(-1.11%) |
May 22, 2024 | 12.02 | 12.19 | 11.64 | 11.70 | 20,440,964 | -0.32(-2.66%) |
May 21, 2024 | 11.62 | 12.06 | 11.62 | 12.02 | 24,252,112 | +0.35(+3.00%) |
May 20, 2024 | 11.73 | 11.78 | 11.50 | 11.67 | 17,642,612 | +0.01(+0.09%) |
May 17, 2024 | 11.82 | 11.93 | 11.61 | 11.66 | 28,184,740 | -0.05(-0.43%) |
May 16, 2024 | 12.04 | 12.13 | 11.70 | 11.71 | 31,210,600 | -0.38(-3.14%) |
May 15, 2024 | 12.02 | 12.49 | 11.71 | 12.09 | 55,750,072 | +0.54(+4.68%) |
May 14, 2024 | 11.28 | 11.57 | 11.20 | 11.55 | 26,647,782 | +0.17(+1.49%) |
May 13, 2024 | 11.84 | 11.85 | 11.31 | 11.38 | 23,019,784 | -0.38(-3.23%) |
May 10, 2024 | 11.90 | 11.96 | 11.74 | 11.76 | 16,422,403 | -0.03(-0.25%) |
May 09, 2024 | 11.95 | 11.96 | 11.70 | 11.79 | 23,322,372 | -0.21(-1.75%) |
May 08, 2024 | 11.93 | 12.11 | 11.92 | 12.00 | 20,958,480 | +0.01(+0.08%) |
May 07, 2024 | 12.01 | 12.04 | 11.92 | 11.99 | 20,217,968 | -0.01(-0.08%) |
May 06, 2024 | 11.74 | 12.01 | 11.71 | 12.00 | 18,500,976 | +0.32(+2.74%) |
May 03, 2024 | 11.17 | 11.77 | 11.15 | 11.68 | 27,676,356 | +0.72(+6.57%) |
May 02, 2024 | 11.04 | 11.19 | 10.90 | 10.96 | 20,553,490 | +0.08(+0.74%) |
May 01, 2024 | 10.83 | 11.06 | 10.56 | 10.88 | 25,718,496 | +0.02(+0.18%) |
Apr 30, 2024 | 11.00 | 11.08 | 10.84 | 10.86 | 14,288,618 | -0.15(-1.36%) |
Apr 29, 2024 | 11.06 | 11.20 | 10.89 | 11.01 | 18,145,036 | -0.04(-0.36%) |
Apr 26, 2024 | 10.96 | 11.16 | 10.89 | 11.05 | 14,749,778 | +0.18(+1.66%) |
Apr 25, 2024 | 10.54 | 11.00 | 10.48 | 10.87 | 19,171,042 | +0.10(+0.93%) |
Apr 24, 2024 | 10.95 | 10.95 | 10.56 | 10.77 | 18,780,388 | -0.15(-1.37%) |
Apr 23, 2024 | 10.57 | 10.96 | 10.56 | 10.92 | 22,987,300 | +0.31(+2.92%) |
Apr 22, 2024 | 10.58 | 10.78 | 10.50 | 10.61 | 20,852,720 | +0.13(+1.24%) |
Apr 19, 2024 | 10.60 | 10.77 | 10.43 | 10.48 | 27,078,480 | -0.18(-1.69%) |
Apr 18, 2024 | 10.78 | 10.96 | 10.63 | 10.66 | 16,962,806 | -0.13(-1.20%) |
Apr 17, 2024 | 10.91 | 10.97 | 10.73 | 10.79 | 12,716,149 | -0.05(-0.46%) |
Apr 16, 2024 | 10.86 | 10.97 | 10.76 | 10.84 | 17,140,904 | -0.11(-1.00%) |
Apr 15, 2024 | 11.27 | 11.40 | 10.91 | 10.95 | 24,692,760 | -0.34(-3.01%) |
Apr 12, 2024 | 11.44 | 11.46 | 11.23 | 11.29 | 17,482,328 | -0.26(-2.25%) |
Apr 11, 2024 | 11.64 | 11.65 | 11.43 | 11.55 | 14,991,732 | -0.02(-0.17%) |
Apr 10, 2024 | 11.67 | 11.75 | 11.45 | 11.57 | 19,709,208 | -0.25(-2.12%) |
Apr 09, 2024 | 12.06 | 12.09 | 11.75 | 11.82 | 15,949,437 | -0.17(-1.42%) |
Apr 08, 2024 | 12.07 | 12.15 | 11.98 | 11.99 | 11,287,267 | +0.01(+0.08%) |
Apr 05, 2024 | 11.79 | 12.11 | 11.79 | 11.98 | 16,048,305 | +0.19(+1.61%) |
Apr 04, 2024 | 11.98 | 12.13 | 11.78 | 11.79 | 19,002,644 | -0.12(-1.01%) |
Apr 03, 2024 | 11.86 | 11.98 | 11.71 | 11.91 | 16,521,292 | +0.05(+0.42%) |
Apr 02, 2024 | 11.73 | 11.86 | 11.52 | 11.86 | 18,025,328 | +0.04(+0.34%) |