Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 12.45 | 12.53 | 12.19 | 12.30 | 2,282,926 | +0.00(+0.00%) |
Jun 27, 2024 | 12.13 | 12.31 | 12.04 | 12.30 | 1,396,926 | +0.17(+1.40%) |
Jun 26, 2024 | 12.10 | 12.30 | 12.04 | 12.13 | 1,467,753 | -0.08(-0.66%) |
Jun 25, 2024 | 12.29 | 12.49 | 12.04 | 12.21 | 4,159,616 | -1.22(-9.08%) |
Jun 24, 2024 | 13.33 | 13.46 | 13.18 | 13.43 | 658,310 | +0.17(+1.28%) |
Jun 21, 2024 | 13.17 | 13.28 | 13.05 | 13.26 | 1,712,835 | +0.09(+0.68%) |
Jun 20, 2024 | 13.30 | 13.35 | 13.09 | 13.17 | 908,969 | -0.17(-1.27%) |
Jun 18, 2024 | 13.16 | 13.37 | 13.11 | 13.34 | 639,940 | +0.20(+1.52%) |
Jun 17, 2024 | 13.08 | 13.19 | 12.94 | 13.14 | 763,187 | -0.04(-0.30%) |
Jun 14, 2024 | 13.09 | 13.21 | 13.04 | 13.18 | 851,186 | -0.15(-1.13%) |
Jun 13, 2024 | 13.54 | 13.59 | 13.19 | 13.33 | 517,319 | -0.23(-1.70%) |
Jun 12, 2024 | 13.56 | 13.86 | 13.45 | 13.56 | 706,876 | +0.41(+3.12%) |
Jun 11, 2024 | 13.17 | 13.26 | 13.01 | 13.15 | 642,944 | -0.10(-0.75%) |
Jun 10, 2024 | 13.08 | 13.25 | 13.05 | 13.25 | 580,871 | +0.05(+0.38%) |
Jun 07, 2024 | 13.22 | 13.41 | 13.19 | 13.20 | 746,023 | -0.25(-1.86%) |
Jun 06, 2024 | 13.84 | 13.87 | 13.41 | 13.45 | 584,849 | -0.44(-3.17%) |
Jun 05, 2024 | 13.96 | 14.09 | 13.79 | 13.89 | 1,185,146 | -0.04(-0.29%) |
Jun 04, 2024 | 14.34 | 14.37 | 13.90 | 13.93 | 561,172 | -0.46(-3.20%) |
Jun 03, 2024 | 14.61 | 14.68 | 13.68 | 14.39 | 1,125,966 | -0.10(-0.69%) |
May 31, 2024 | 14.39 | 14.57 | 14.24 | 14.49 | 1,008,980 | +0.14(+0.98%) |
May 30, 2024 | 14.05 | 14.36 | 14.03 | 14.35 | 718,569 | +0.38(+2.72%) |
May 29, 2024 | 13.99 | 14.10 | 13.89 | 13.97 | 594,479 | -0.22(-1.55%) |
May 28, 2024 | 14.64 | 14.70 | 14.13 | 14.19 | 1,388,339 | -0.40(-2.74%) |
May 24, 2024 | 14.59 | 14.67 | 14.49 | 14.59 | 543,195 | +0.08(+0.55%) |
May 23, 2024 | 14.70 | 14.70 | 14.39 | 14.51 | 1,030,055 | -0.10(-0.68%) |
May 22, 2024 | 14.72 | 14.77 | 14.56 | 14.61 | 484,441 | -0.19(-1.28%) |
May 21, 2024 | 14.91 | 15.02 | 14.74 | 14.80 | 811,402 | -0.18(-1.20%) |
May 20, 2024 | 14.67 | 14.99 | 14.60 | 14.98 | 638,744 | +0.29(+1.97%) |
May 17, 2024 | 14.68 | 14.72 | 14.61 | 14.69 | 439,082 | +0.01(+0.07%) |
May 16, 2024 | 15.01 | 15.01 | 14.60 | 14.68 | 638,504 | -0.33(-2.20%) |
May 15, 2024 | 15.00 | 15.16 | 14.94 | 15.01 | 1,504,962 | +0.15(+1.01%) |
May 14, 2024 | 14.79 | 15.06 | 14.68 | 14.86 | 1,505,650 | +0.24(+1.64%) |
May 13, 2024 | 14.71 | 14.75 | 14.46 | 14.62 | 944,613 | +0.08(+0.55%) |
May 10, 2024 | 14.64 | 14.64 | 14.44 | 14.54 | 852,711 | -0.16(-1.09%) |
May 09, 2024 | 14.61 | 14.75 | 14.48 | 14.70 | 616,293 | +0.19(+1.31%) |
May 08, 2024 | 14.28 | 14.56 | 14.24 | 14.51 | 1,224,912 | +0.05(+0.35%) |
May 07, 2024 | 14.50 | 14.66 | 14.41 | 14.46 | 1,209,011 | +0.05(+0.35%) |
May 06, 2024 | 14.23 | 14.49 | 14.22 | 14.41 | 1,640,694 | +0.28(+1.98%) |
May 03, 2024 | 14.21 | 14.21 | 13.73 | 14.13 | 1,468,842 | +0.41(+2.99%) |
May 02, 2024 | 13.77 | 13.83 | 13.18 | 13.72 | 1,719,932 | +0.20(+1.48%) |
May 01, 2024 | 13.55 | 13.88 | 13.31 | 13.52 | 3,091,897 | -0.06(-0.44%) |
Apr 30, 2024 | 13.84 | 14.16 | 13.56 | 13.58 | 1,605,888 | -0.42(-3.00%) |
Apr 29, 2024 | 13.83 | 14.02 | 13.79 | 14.00 | 1,520,055 | +0.23(+1.67%) |
Apr 26, 2024 | 13.64 | 13.90 | 13.59 | 13.77 | 1,167,557 | +0.17(+1.25%) |
Apr 25, 2024 | 13.41 | 13.70 | 13.11 | 13.60 | 1,659,326 | +0.01(+0.07%) |
Apr 24, 2024 | 13.64 | 13.79 | 13.40 | 13.59 | 1,043,377 | -0.11(-0.80%) |
Apr 23, 2024 | 13.44 | 13.91 | 13.44 | 13.70 | 1,334,373 | +0.27(+2.01%) |
Apr 22, 2024 | 13.30 | 13.57 | 13.18 | 13.43 | 1,046,719 | +0.22(+1.67%) |
Apr 19, 2024 | 13.14 | 13.34 | 13.11 | 13.21 | 1,159,832 | +0.04(+0.30%) |
Apr 18, 2024 | 13.33 | 13.37 | 13.11 | 13.17 | 919,547 | -0.08(-0.60%) |
Apr 17, 2024 | 13.58 | 13.59 | 13.19 | 13.25 | 1,116,409 | -0.25(-1.85%) |
Apr 16, 2024 | 13.46 | 13.64 | 13.31 | 13.50 | 1,027,302 | -0.10(-0.74%) |
Apr 15, 2024 | 14.01 | 14.09 | 13.56 | 13.60 | 876,659 | -0.25(-1.81%) |
Apr 12, 2024 | 13.81 | 13.93 | 13.61 | 13.85 | 962,655 | -0.18(-1.28%) |
Apr 11, 2024 | 13.94 | 14.15 | 13.89 | 14.03 | 1,360,152 | +0.07(+0.50%) |
Apr 10, 2024 | 14.17 | 14.17 | 13.85 | 13.96 | 1,358,427 | -0.64(-4.38%) |
Apr 09, 2024 | 14.66 | 14.79 | 14.52 | 14.60 | 829,234 | -0.02(-0.14%) |
Apr 08, 2024 | 14.58 | 14.73 | 14.58 | 14.62 | 663,649 | +0.13(+0.90%) |
Apr 05, 2024 | 14.45 | 14.61 | 14.43 | 14.49 | 957,176 | +0.01(+0.07%) |
Apr 04, 2024 | 14.95 | 15.10 | 14.45 | 14.48 | 785,260 | -0.33(-2.23%) |
Apr 03, 2024 | 14.70 | 14.81 | 14.61 | 14.81 | 1,723,062 | +0.06(+0.41%) |
Apr 02, 2024 | 14.94 | 15.07 | 14.71 | 14.75 | 1,471,101 | -0.26(-1.73%) |