Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 12.32 | 12.40 | 12.29 | 12.36 | 490,624 | +0.00(+0.00%) |
Jun 14, 2024 | 12.30 | 12.38 | 12.28 | 12.36 | 595,886 | +0.10(+0.81%) |
Jun 13, 2024 | 12.23 | 12.29 | 12.21 | 12.26 | 681,442 | +0.09(+0.73%) |
Jun 12, 2024 | 12.22 | 12.30 | 12.15 | 12.17 | 611,900 | +0.03(+0.25%) |
Jun 11, 2024 | 12.18 | 12.18 | 12.11 | 12.14 | 685,270 | +0.00(+0.00%) |
Jun 10, 2024 | 12.06 | 12.14 | 12.06 | 12.14 | 632,795 | +0.07(+0.58%) |
Jun 07, 2024 | 12.00 | 12.07 | 11.97 | 12.07 | 510,152 | +0.01(+0.08%) |
Jun 06, 2024 | 12.00 | 12.09 | 11.99 | 12.06 | 801,322 | +0.10(+0.83%) |
Jun 05, 2024 | 11.91 | 12.02 | 11.90 | 11.96 | 774,760 | +0.06(+0.50%) |
Jun 04, 2024 | 11.93 | 11.95 | 11.85 | 11.90 | 467,610 | +0.12(+1.01%) |
Jun 03, 2024 | 11.77 | 11.81 | 11.73 | 11.78 | 481,698 | +0.08(+0.68%) |
May 31, 2024 | 11.61 | 11.70 | 11.60 | 11.70 | 391,710 | +0.15(+1.29%) |
May 30, 2024 | 11.63 | 11.63 | 11.55 | 11.56 | 411,858 | +0.01(+0.09%) |
May 29, 2024 | 11.64 | 11.64 | 11.54 | 11.55 | 637,260 | -0.14(-1.19%) |
May 28, 2024 | 11.78 | 11.79 | 11.67 | 11.68 | 328,182 | -0.09(-0.76%) |
May 24, 2024 | 11.74 | 11.77 | 11.69 | 11.77 | 266,534 | +0.08(+0.68%) |
May 23, 2024 | 11.78 | 11.79 | 11.69 | 11.69 | 462,014 | -0.09(-0.76%) |
May 22, 2024 | 11.90 | 11.90 | 11.76 | 11.78 | 518,110 | -0.12(-1.04%) |
May 21, 2024 | 11.93 | 11.93 | 11.89 | 11.91 | 257,358 | -0.00(-0.04%) |
May 20, 2024 | 11.90 | 11.92 | 11.89 | 11.91 | 304,065 | +0.01(+0.08%) |
May 17, 2024 | 11.93 | 11.97 | 11.90 | 11.90 | 336,608 | -0.03(-0.25%) |
May 16, 2024 | 11.92 | 11.94 | 11.88 | 11.93 | 378,684 | +0.04(+0.33%) |
May 15, 2024 | 11.85 | 11.90 | 11.85 | 11.89 | 472,934 | +0.09(+0.76%) |
May 14, 2024 | 11.80 | 11.82 | 11.74 | 11.80 | 561,862 | -0.03(-0.23%) |
May 13, 2024 | 11.83 | 11.85 | 11.81 | 11.83 | 224,502 | +0.01(+0.04%) |
May 10, 2024 | 11.90 | 11.90 | 11.81 | 11.83 | 282,618 | -0.07(-0.58%) |
May 09, 2024 | 11.90 | 11.92 | 11.86 | 11.90 | 428,620 | +0.03(+0.25%) |
May 08, 2024 | 11.84 | 11.87 | 11.82 | 11.87 | 548,489 | +0.03(+0.25%) |
May 07, 2024 | 11.86 | 11.86 | 11.80 | 11.84 | 579,611 | +0.05(+0.42%) |
May 06, 2024 | 11.72 | 11.80 | 11.72 | 11.79 | 675,885 | +0.10(+0.85%) |
May 03, 2024 | 11.61 | 11.72 | 11.61 | 11.69 | 514,996 | +0.14(+1.20%) |
May 02, 2024 | 11.47 | 11.55 | 11.46 | 11.55 | 463,000 | +0.07(+0.60%) |
May 01, 2024 | 11.45 | 11.52 | 11.42 | 11.48 | 601,270 | +0.06(+0.52%) |
Apr 30, 2024 | 11.42 | 11.44 | 11.39 | 11.42 | 423,597 | -0.03(-0.26%) |
Apr 29, 2024 | 11.45 | 11.47 | 11.43 | 11.45 | 459,114 | +0.00(+0.00%) |
Apr 26, 2024 | 11.42 | 11.47 | 11.42 | 11.45 | 260,158 | +0.04(+0.35%) |
Apr 25, 2024 | 11.38 | 11.42 | 11.38 | 11.41 | 449,777 | -0.06(-0.52%) |
Apr 24, 2024 | 11.51 | 11.52 | 11.45 | 11.47 | 457,822 | -0.05(-0.43%) |
Apr 23, 2024 | 11.43 | 11.52 | 11.41 | 11.52 | 404,554 | +0.12(+1.04%) |
Apr 22, 2024 | 11.41 | 11.43 | 11.38 | 11.40 | 428,468 | +0.00(+0.00%) |
Apr 19, 2024 | 11.53 | 11.54 | 11.40 | 11.40 | 370,270 | -0.08(-0.69%) |
Apr 18, 2024 | 11.50 | 11.52 | 11.47 | 11.48 | 263,747 | -0.02(-0.17%) |
Apr 17, 2024 | 11.51 | 11.56 | 11.46 | 11.50 | 513,572 | +0.02(+0.17%) |
Apr 16, 2024 | 11.42 | 11.56 | 11.40 | 11.48 | 643,602 | +0.02(+0.17%) |
Apr 15, 2024 | 11.52 | 11.53 | 11.45 | 11.46 | 706,563 | -0.11(-0.94%) |
Apr 12, 2024 | 11.58 | 11.64 | 11.57 | 11.57 | 253,269 | +0.01(+0.06%) |
Apr 11, 2024 | 11.59 | 11.59 | 11.51 | 11.56 | 610,089 | -0.03(-0.25%) |
Apr 10, 2024 | 11.63 | 11.69 | 11.54 | 11.59 | 599,233 | -0.10(-0.84%) |
Apr 09, 2024 | 11.69 | 11.70 | 11.66 | 11.69 | 457,139 | +0.03(+0.25%) |
Apr 08, 2024 | 11.66 | 11.73 | 11.65 | 11.66 | 429,321 | +0.00(+0.00%) |
Apr 05, 2024 | 11.69 | 11.69 | 11.65 | 11.66 | 492,380 | -0.06(-0.50%) |
Apr 04, 2024 | 11.73 | 11.77 | 11.68 | 11.72 | 428,154 | +0.01(+0.08%) |
Apr 03, 2024 | 11.72 | 11.74 | 11.67 | 11.71 | 689,297 | -0.05(-0.42%) |
Apr 02, 2024 | 11.77 | 11.79 | 11.72 | 11.76 | 497,105 | -0.09(-0.75%) |