Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 12.53 | 12.53 | 12.34 | 12.48 | 203,538 | -0.05(-0.40%) |
Jun 13, 2024 | 12.50 | 12.72 | 12.50 | 12.53 | 257,558 | -0.32(-2.49%) |
Jun 12, 2024 | 12.84 | 12.96 | 12.84 | 12.85 | 40,988 | +0.17(+1.34%) |
Jun 11, 2024 | 12.67 | 12.78 | 12.64 | 12.68 | 51,973 | -0.12(-0.94%) |
Jun 10, 2024 | 12.95 | 12.95 | 12.78 | 12.80 | 129,247 | -0.14(-1.07%) |
Jun 07, 2024 | 13.05 | 13.12 | 12.90 | 12.94 | 123,354 | -0.24(-1.83%) |
Jun 06, 2024 | 12.84 | 13.31 | 12.84 | 13.18 | 147,346 | -0.17(-1.27%) |
Jun 05, 2024 | 13.50 | 13.50 | 13.27 | 13.35 | 67,316 | -0.03(-0.19%) |
Jun 04, 2024 | 13.10 | 13.40 | 13.10 | 13.38 | 25,182 | +0.01(+0.04%) |
Jun 03, 2024 | 13.24 | 13.37 | 13.24 | 13.37 | 155,229 | +0.02(+0.15%) |
May 31, 2024 | 13.30 | 13.36 | 13.20 | 13.35 | 126,630 | +0.26(+1.99%) |
May 30, 2024 | 12.93 | 13.10 | 12.88 | 13.09 | 306,637 | +0.26(+2.00%) |
May 29, 2024 | 13.01 | 13.05 | 12.82 | 12.83 | 372,006 | -0.47(-3.51%) |
May 28, 2024 | 13.48 | 13.50 | 13.29 | 13.30 | 57,186 | -0.15(-1.12%) |
May 24, 2024 | 13.31 | 13.50 | 13.31 | 13.45 | 325,011 | +0.05(+0.37%) |
May 23, 2024 | 13.70 | 13.70 | 13.35 | 13.40 | 191,593 | -0.12(-0.89%) |
May 22, 2024 | 13.56 | 13.61 | 13.46 | 13.52 | 571,800 | -0.02(-0.15%) |
May 21, 2024 | 13.63 | 13.66 | 13.53 | 13.54 | 33,879 | -0.18(-1.29%) |
May 20, 2024 | 13.88 | 13.88 | 13.66 | 13.72 | 2,806 | -0.06(-0.45%) |
May 17, 2024 | 13.79 | 13.81 | 13.74 | 13.78 | 48,646 | +0.08(+0.58%) |
May 16, 2024 | 13.54 | 13.77 | 13.50 | 13.70 | 466,955 | -0.13(-0.92%) |
May 15, 2024 | 14.00 | 14.00 | 13.81 | 13.83 | 82,570 | -0.07(-0.52%) |
May 14, 2024 | 13.94 | 14.03 | 13.90 | 13.90 | 113,275 | -0.04(-0.29%) |
May 13, 2024 | 13.79 | 13.94 | 13.76 | 13.94 | 1,071,485 | +0.18(+1.31%) |
May 10, 2024 | 13.60 | 13.76 | 13.60 | 13.76 | 86,618 | +0.10(+0.73%) |
May 09, 2024 | 13.55 | 13.67 | 13.55 | 13.66 | 37,995 | +0.27(+2.02%) |
May 08, 2024 | 13.43 | 13.48 | 13.39 | 13.39 | 784,772 | -0.10(-0.74%) |
May 07, 2024 | 13.61 | 13.76 | 13.49 | 13.49 | 147,631 | -0.27(-1.96%) |
May 06, 2024 | 13.70 | 13.86 | 13.67 | 13.76 | 63,615 | +0.04(+0.29%) |
May 03, 2024 | 13.71 | 13.78 | 13.55 | 13.72 | 136,278 | +0.02(+0.15%) |
May 02, 2024 | 14.11 | 14.11 | 13.46 | 13.70 | 1,322,064 | -1.17(-7.87%) |
May 01, 2024 | 14.78 | 14.91 | 14.68 | 14.87 | 27,592 | +0.11(+0.75%) |
Apr 30, 2024 | 14.63 | 14.83 | 14.63 | 14.76 | 438,592 | +0.05(+0.34%) |
Apr 29, 2024 | 14.58 | 14.72 | 14.58 | 14.71 | 52,396 | +0.07(+0.44%) |
Apr 26, 2024 | 14.72 | 14.75 | 14.61 | 14.64 | 90,431 | +0.05(+0.38%) |
Apr 25, 2024 | 14.51 | 14.61 | 14.42 | 14.59 | 44,201 | +0.04(+0.27%) |
Apr 24, 2024 | 14.65 | 14.65 | 14.55 | 14.55 | 271,557 | -0.10(-0.72%) |
Apr 23, 2024 | 14.50 | 14.80 | 14.38 | 14.65 | 819,925 | +0.13(+0.88%) |
Apr 22, 2024 | 14.31 | 14.54 | 14.31 | 14.53 | 896,028 | +0.30(+2.08%) |
Apr 19, 2024 | 14.37 | 14.43 | 13.90 | 14.23 | 768,783 | +0.02(+0.14%) |
Apr 18, 2024 | 14.01 | 14.43 | 14.01 | 14.21 | 570,582 | +0.18(+1.28%) |
Apr 17, 2024 | 13.55 | 14.04 | 13.55 | 14.03 | 426,630 | +0.73(+5.49%) |
Apr 16, 2024 | 13.20 | 13.33 | 13.19 | 13.30 | 239,967 | -0.11(-0.82%) |
Apr 15, 2024 | 13.42 | 13.57 | 13.34 | 13.41 | 207,486 | +0.01(+0.07%) |
Apr 12, 2024 | 13.74 | 13.74 | 13.39 | 13.40 | 60,547 | -0.50(-3.60%) |
Apr 11, 2024 | 14.03 | 14.03 | 13.70 | 13.90 | 257,977 | -0.26(-1.84%) |
Apr 10, 2024 | 14.49 | 14.51 | 14.16 | 14.16 | 17,496 | -0.36(-2.48%) |
Apr 09, 2024 | 14.44 | 14.53 | 14.35 | 14.52 | 10,457 | +0.10(+0.70%) |
Apr 08, 2024 | 14.50 | 14.52 | 14.39 | 14.42 | 112,507 | -0.15(-1.05%) |
Apr 05, 2024 | 14.42 | 14.67 | 14.42 | 14.57 | 25,634 | -0.01(-0.06%) |
Apr 04, 2024 | 14.73 | 14.91 | 14.57 | 14.58 | 145,999 | -0.01(-0.03%) |
Apr 03, 2024 | 14.61 | 14.80 | 14.55 | 14.59 | 82,442 | +0.08(+0.53%) |
Apr 02, 2024 | 14.60 | 14.60 | 14.39 | 14.51 | 206,626 | -0.29(-1.97%) |