Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 11.29 | 11.44 | 11.10 | 11.32 | 768,273 | +0.08(+0.71%) |
Jun 27, 2024 | 11.47 | 11.49 | 11.22 | 11.24 | 252,048 | -0.22(-1.92%) |
Jun 26, 2024 | 11.34 | 11.51 | 11.33 | 11.46 | 161,925 | +0.04(+0.35%) |
Jun 25, 2024 | 11.64 | 11.70 | 11.38 | 11.42 | 176,884 | -0.21(-1.81%) |
Jun 24, 2024 | 11.62 | 11.79 | 11.55 | 11.63 | 196,215 | +0.08(+0.69%) |
Jun 21, 2024 | 11.51 | 11.62 | 11.45 | 11.55 | 314,720 | +0.03(+0.26%) |
Jun 20, 2024 | 11.69 | 11.78 | 11.50 | 11.52 | 255,695 | -0.13(-1.12%) |
Jun 18, 2024 | 11.50 | 11.74 | 11.50 | 11.65 | 192,698 | +0.16(+1.39%) |
Jun 17, 2024 | 11.52 | 11.59 | 11.33 | 11.49 | 230,325 | -0.08(-0.69%) |
Jun 14, 2024 | 11.58 | 11.62 | 11.42 | 11.57 | 226,404 | -0.12(-1.03%) |
Jun 13, 2024 | 11.77 | 11.85 | 11.61 | 11.69 | 410,315 | -0.06(-0.51%) |
Jun 12, 2024 | 11.94 | 12.04 | 11.69 | 11.75 | 260,784 | +0.01(+0.09%) |
Jun 11, 2024 | 11.73 | 11.84 | 11.66 | 11.74 | 330,461 | -0.05(-0.42%) |
Jun 10, 2024 | 11.63 | 11.96 | 11.51 | 11.79 | 193,985 | +0.11(+0.94%) |
Jun 07, 2024 | 11.82 | 11.82 | 11.54 | 11.68 | 221,282 | -0.26(-2.18%) |
Jun 06, 2024 | 12.07 | 12.10 | 11.84 | 11.94 | 145,472 | -0.11(-0.91%) |
Jun 05, 2024 | 11.92 | 12.08 | 11.80 | 12.05 | 336,931 | +0.08(+0.67%) |
Jun 04, 2024 | 12.22 | 12.22 | 11.94 | 11.97 | 260,411 | -0.33(-2.68%) |
Jun 03, 2024 | 12.42 | 12.47 | 12.21 | 12.30 | 250,278 | -0.06(-0.49%) |
May 31, 2024 | 12.12 | 12.38 | 12.05 | 12.36 | 376,615 | +0.33(+2.74%) |
May 30, 2024 | 12.27 | 12.39 | 12.02 | 12.03 | 236,812 | -0.16(-1.30%) |
May 29, 2024 | 12.02 | 12.22 | 11.97 | 12.19 | 298,433 | -0.02(-0.16%) |
May 28, 2024 | 12.50 | 12.50 | 12.20 | 12.21 | 182,553 | -0.24(-1.91%) |
May 24, 2024 | 12.67 | 12.74 | 12.39 | 12.45 | 296,509 | -0.12(-0.95%) |
May 23, 2024 | 12.57 | 12.78 | 12.48 | 12.57 | 411,269 | +0.01(+0.08%) |
May 22, 2024 | 12.85 | 12.85 | 12.53 | 12.56 | 634,083 | -0.33(-2.54%) |
May 21, 2024 | 13.22 | 13.30 | 12.83 | 12.88 | 333,744 | -0.32(-2.40%) |
May 20, 2024 | 13.41 | 13.44 | 13.17 | 13.20 | 263,964 | -0.15(-1.11%) |
May 17, 2024 | 13.39 | 13.39 | 13.24 | 13.35 | 219,070 | +0.01(+0.07%) |
May 16, 2024 | 13.44 | 13.44 | 13.25 | 13.34 | 164,365 | -0.10(-0.74%) |
May 15, 2024 | 13.49 | 13.57 | 13.39 | 13.44 | 194,627 | +0.02(+0.15%) |
May 14, 2024 | 13.37 | 13.49 | 13.31 | 13.42 | 168,463 | +0.18(+1.35%) |
May 13, 2024 | 13.22 | 13.34 | 13.13 | 13.24 | 202,149 | +0.04(+0.30%) |
May 10, 2024 | 13.33 | 13.46 | 13.07 | 13.20 | 269,506 | -0.15(-1.11%) |
May 09, 2024 | 12.87 | 13.35 | 12.82 | 13.35 | 337,569 | +0.53(+4.10%) |
May 08, 2024 | 12.99 | 13.12 | 12.80 | 12.82 | 281,661 | -0.17(-1.30%) |
May 07, 2024 | 13.42 | 13.63 | 12.88 | 12.99 | 722,345 | -0.49(-3.61%) |
May 06, 2024 | 13.48 | 13.58 | 13.08 | 13.48 | 747,496 | +0.02(+0.15%) |
May 03, 2024 | 14.86 | 14.86 | 12.46 | 13.46 | 1,757,680 | -1.90(-12.40%) |
May 02, 2024 | 15.36 | 15.49 | 15.15 | 15.36 | 226,767 | +0.27(+1.77%) |
May 01, 2024 | 15.14 | 15.42 | 14.92 | 15.09 | 386,648 | -0.02(-0.13%) |
Apr 30, 2024 | 15.23 | 15.34 | 15.01 | 15.11 | 184,834 | -0.20(-1.30%) |
Apr 29, 2024 | 15.49 | 15.71 | 15.29 | 15.31 | 245,347 | -0.09(-0.58%) |
Apr 26, 2024 | 15.18 | 15.52 | 15.05 | 15.40 | 237,851 | +0.27(+1.77%) |
Apr 25, 2024 | 14.86 | 15.20 | 14.79 | 15.13 | 295,854 | +0.01(+0.07%) |
Apr 24, 2024 | 14.84 | 15.13 | 14.70 | 15.12 | 343,058 | +0.25(+1.67%) |
Apr 23, 2024 | 14.59 | 14.94 | 14.50 | 14.88 | 311,734 | +0.30(+2.04%) |
Apr 22, 2024 | 14.39 | 14.63 | 14.24 | 14.58 | 282,835 | +0.18(+1.24%) |
Apr 19, 2024 | 13.95 | 14.41 | 13.95 | 14.40 | 446,921 | +0.38(+2.69%) |
Apr 18, 2024 | 14.15 | 14.46 | 13.95 | 14.02 | 269,284 | -0.10(-0.70%) |
Apr 17, 2024 | 14.53 | 14.64 | 14.11 | 14.12 | 291,012 | -0.36(-2.47%) |
Apr 16, 2024 | 14.14 | 14.54 | 13.95 | 14.48 | 482,371 | +0.27(+1.88%) |
Apr 15, 2024 | 14.22 | 14.44 | 14.10 | 14.21 | 385,769 | -0.01(-0.07%) |
Apr 12, 2024 | 14.38 | 14.46 | 14.07 | 14.22 | 171,529 | -0.16(-1.10%) |
Apr 11, 2024 | 14.43 | 14.43 | 14.14 | 14.38 | 264,098 | -0.08(-0.55%) |
Apr 10, 2024 | 14.79 | 14.88 | 14.40 | 14.46 | 283,443 | -0.67(-4.46%) |
Apr 09, 2024 | 15.03 | 15.38 | 14.95 | 15.13 | 444,937 | +0.21(+1.40%) |
Apr 08, 2024 | 14.90 | 15.03 | 14.78 | 14.93 | 524,489 | +0.16(+1.07%) |
Apr 05, 2024 | 14.78 | 14.92 | 14.66 | 14.77 | 279,788 | -0.06(-0.40%) |
Apr 04, 2024 | 14.93 | 15.24 | 14.75 | 14.83 | 500,565 | +0.11(+0.74%) |
Apr 03, 2024 | 14.13 | 14.74 | 14.13 | 14.72 | 470,948 | +0.51(+3.56%) |
Apr 02, 2024 | 14.00 | 14.22 | 13.96 | 14.21 | 215,457 | +0.11(+0.77%) |