Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 11.07 | 11.85 | 10.92 | 11.73 | 2,717,278 | +0.58(+5.20%) |
Jun 18, 2024 | 11.49 | 11.63 | 11.10 | 11.15 | 1,655,475 | -0.34(-2.96%) |
Jun 17, 2024 | 11.65 | 11.65 | 11.28 | 11.49 | 1,530,589 | -0.15(-1.29%) |
Jun 14, 2024 | 11.73 | 11.87 | 11.58 | 11.64 | 1,317,374 | -0.18(-1.52%) |
Jun 13, 2024 | 12.02 | 12.14 | 11.66 | 11.82 | 875,614 | -0.18(-1.50%) |
Jun 12, 2024 | 12.25 | 12.46 | 11.96 | 12.00 | 1,395,870 | -0.07(-0.58%) |
Jun 11, 2024 | 11.89 | 12.18 | 11.89 | 12.07 | 3,864,618 | +0.08(+0.67%) |
Jun 10, 2024 | 12.03 | 12.08 | 11.70 | 11.99 | 856,588 | -0.17(-1.40%) |
Jun 07, 2024 | 12.16 | 12.40 | 12.06 | 12.16 | 775,622 | -0.09(-0.73%) |
Jun 06, 2024 | 12.08 | 12.39 | 12.01 | 12.25 | 1,552,772 | +0.25(+2.08%) |
Jun 05, 2024 | 11.90 | 12.05 | 11.66 | 12.00 | 1,306,135 | +0.06(+0.50%) |
Jun 04, 2024 | 12.08 | 12.26 | 11.94 | 11.94 | 610,738 | -0.16(-1.32%) |
Jun 03, 2024 | 12.48 | 12.55 | 11.99 | 12.10 | 847,024 | -0.27(-2.18%) |
May 31, 2024 | 12.64 | 12.73 | 12.16 | 12.37 | 884,314 | -0.14(-1.12%) |
May 30, 2024 | 12.74 | 12.89 | 12.41 | 12.51 | 822,273 | -0.38(-2.95%) |
May 29, 2024 | 13.10 | 13.20 | 12.86 | 12.89 | 777,677 | -0.28(-2.13%) |
May 28, 2024 | 13.04 | 13.39 | 12.81 | 13.17 | 1,382,212 | +0.16(+1.23%) |
May 24, 2024 | 13.26 | 13.39 | 12.86 | 13.01 | 1,087,396 | -0.35(-2.62%) |
May 23, 2024 | 13.93 | 13.99 | 13.31 | 13.36 | 1,113,735 | -0.60(-4.30%) |
May 22, 2024 | 13.90 | 14.18 | 13.88 | 13.96 | 1,051,794 | +0.00(+0.00%) |
May 21, 2024 | 14.12 | 14.33 | 13.93 | 13.96 | 1,075,256 | -0.18(-1.27%) |
May 20, 2024 | 14.03 | 14.30 | 13.85 | 14.14 | 1,345,655 | +0.11(+0.78%) |
May 17, 2024 | 13.98 | 14.04 | 13.80 | 14.03 | 1,320,452 | +0.04(+0.29%) |
May 16, 2024 | 14.36 | 14.55 | 13.96 | 13.99 | 1,064,054 | -0.41(-2.85%) |
May 15, 2024 | 14.25 | 14.41 | 13.82 | 14.40 | 1,868,239 | +0.32(+2.27%) |
May 14, 2024 | 14.38 | 14.57 | 14.05 | 14.08 | 3,200,552 | -0.08(-0.56%) |
May 13, 2024 | 14.58 | 14.65 | 14.15 | 14.16 | 1,585,256 | -0.34(-2.34%) |
May 10, 2024 | 14.81 | 14.86 | 13.92 | 14.50 | 1,769,797 | -0.26(-1.76%) |
May 09, 2024 | 16.65 | 16.95 | 14.54 | 14.76 | 4,001,964 | -2.74(-15.66%) |
May 08, 2024 | 17.79 | 17.79 | 17.35 | 17.50 | 883,279 | -0.43(-2.40%) |
May 07, 2024 | 17.83 | 18.10 | 17.80 | 17.93 | 540,653 | +0.09(+0.50%) |
May 06, 2024 | 17.37 | 17.89 | 17.37 | 17.84 | 667,800 | +0.54(+3.12%) |
May 03, 2024 | 17.33 | 17.60 | 17.16 | 17.30 | 577,239 | +0.49(+2.91%) |
May 02, 2024 | 17.41 | 17.41 | 16.48 | 16.81 | 941,164 | -0.45(-2.61%) |
May 01, 2024 | 17.34 | 17.59 | 17.19 | 17.26 | 549,133 | -0.11(-0.63%) |
Apr 30, 2024 | 17.49 | 17.57 | 17.25 | 17.37 | 473,967 | -0.25(-1.42%) |
Apr 29, 2024 | 17.96 | 18.02 | 17.55 | 17.62 | 700,870 | -0.24(-1.34%) |
Apr 26, 2024 | 17.66 | 18.05 | 17.66 | 17.86 | 702,532 | +0.24(+1.36%) |
Apr 25, 2024 | 17.34 | 17.65 | 17.26 | 17.62 | 951,181 | +0.17(+0.97%) |
Apr 24, 2024 | 17.62 | 17.62 | 17.15 | 17.45 | 621,930 | -0.09(-0.51%) |
Apr 23, 2024 | 17.34 | 17.65 | 17.02 | 17.54 | 890,586 | +0.28(+1.62%) |
Apr 22, 2024 | 17.02 | 17.28 | 16.83 | 17.26 | 1,147,725 | +0.29(+1.71%) |
Apr 19, 2024 | 16.72 | 17.00 | 16.64 | 16.97 | 1,214,907 | +0.29(+1.74%) |
Apr 18, 2024 | 16.98 | 17.04 | 16.56 | 16.68 | 1,141,466 | -0.33(-1.94%) |
Apr 17, 2024 | 17.17 | 17.28 | 16.97 | 17.01 | 616,931 | -0.05(-0.29%) |
Apr 16, 2024 | 17.25 | 17.33 | 17.05 | 17.06 | 627,627 | -0.37(-2.12%) |
Apr 15, 2024 | 17.76 | 17.94 | 17.32 | 17.43 | 1,312,113 | -0.40(-2.24%) |
Apr 12, 2024 | 17.88 | 18.02 | 17.71 | 17.83 | 522,751 | -0.17(-0.94%) |
Apr 11, 2024 | 18.18 | 18.21 | 17.79 | 18.00 | 592,154 | -0.03(-0.17%) |
Apr 10, 2024 | 18.29 | 18.55 | 17.95 | 18.03 | 501,512 | -0.70(-3.74%) |
Apr 09, 2024 | 18.43 | 18.93 | 18.41 | 18.73 | 1,262,595 | +0.33(+1.79%) |
Apr 08, 2024 | 18.23 | 18.50 | 17.89 | 18.40 | 689,986 | +0.33(+1.83%) |
Apr 05, 2024 | 18.15 | 18.29 | 17.99 | 18.07 | 593,106 | -0.10(-0.55%) |
Apr 04, 2024 | 18.23 | 18.60 | 18.08 | 18.17 | 954,763 | +0.17(+0.94%) |
Apr 03, 2024 | 18.11 | 18.20 | 17.91 | 18.00 | 1,251,456 | -0.25(-1.37%) |
Apr 02, 2024 | 18.57 | 18.66 | 18.09 | 18.25 | 937,680 | -0.61(-3.23%) |