Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 11.91 | 11.99 | 11.81 | 11.87 | 343,822 | -0.18(-1.49%) |
Jun 27, 2024 | 12.08 | 12.19 | 11.97 | 12.05 | 334,158 | -0.05(-0.41%) |
Jun 26, 2024 | 11.99 | 12.18 | 11.96 | 12.10 | 321,191 | -0.19(-1.55%) |
Jun 25, 2024 | 12.04 | 12.29 | 12.03 | 12.29 | 912,547 | +0.16(+1.32%) |
Jun 24, 2024 | 12.18 | 12.24 | 12.10 | 12.13 | 798,479 | +0.05(+0.41%) |
Jun 21, 2024 | 12.13 | 12.15 | 12.01 | 12.08 | 450,058 | -0.24(-1.95%) |
Jun 20, 2024 | 12.20 | 12.45 | 12.16 | 12.32 | 398,294 | -0.37(-2.92%) |
Jun 18, 2024 | 12.78 | 12.85 | 12.65 | 12.69 | 1,044,323 | -0.30(-2.31%) |
Jun 17, 2024 | 12.86 | 13.03 | 12.78 | 12.99 | 394,218 | +0.18(+1.41%) |
Jun 14, 2024 | 12.75 | 12.86 | 12.73 | 12.81 | 467,327 | -0.20(-1.54%) |
Jun 13, 2024 | 13.17 | 13.19 | 12.90 | 13.01 | 686,877 | -0.34(-2.55%) |
Jun 12, 2024 | 13.45 | 13.58 | 13.32 | 13.35 | 480,324 | +0.50(+3.89%) |
Jun 11, 2024 | 12.85 | 12.88 | 12.73 | 12.85 | 616,012 | -0.25(-1.91%) |
Jun 10, 2024 | 13.15 | 13.17 | 13.04 | 13.10 | 471,533 | -0.11(-0.83%) |
Jun 07, 2024 | 13.30 | 13.33 | 13.19 | 13.21 | 312,799 | -0.17(-1.27%) |
Jun 06, 2024 | 13.35 | 13.40 | 13.30 | 13.38 | 197,255 | -0.11(-0.82%) |
Jun 05, 2024 | 13.35 | 13.53 | 13.27 | 13.49 | 301,818 | +0.61(+4.74%) |
Jun 04, 2024 | 12.88 | 12.99 | 12.79 | 12.88 | 246,608 | +0.06(+0.47%) |
Jun 03, 2024 | 12.85 | 12.91 | 12.71 | 12.82 | 395,600 | -0.07(-0.54%) |
May 31, 2024 | 12.96 | 12.97 | 12.71 | 12.89 | 421,837 | +0.07(+0.55%) |
May 30, 2024 | 12.92 | 12.95 | 12.80 | 12.82 | 317,939 | +0.22(+1.75%) |
May 29, 2024 | 12.66 | 12.78 | 12.60 | 12.60 | 538,077 | -0.46(-3.52%) |
May 28, 2024 | 13.07 | 13.16 | 13.00 | 13.06 | 593,062 | -0.08(-0.61%) |
May 24, 2024 | 13.02 | 13.20 | 12.93 | 13.14 | 385,338 | +0.37(+2.90%) |
May 23, 2024 | 12.99 | 13.04 | 12.70 | 12.77 | 550,186 | -0.29(-2.22%) |
May 22, 2024 | 13.15 | 13.19 | 13.01 | 13.06 | 362,186 | -0.18(-1.36%) |
May 21, 2024 | 13.24 | 13.29 | 13.15 | 13.24 | 418,285 | -0.19(-1.41%) |
May 20, 2024 | 13.47 | 13.52 | 13.38 | 13.43 | 402,517 | +0.02(+0.15%) |
May 17, 2024 | 13.55 | 13.61 | 13.36 | 13.41 | 378,104 | -0.34(-2.47%) |
May 16, 2024 | 13.89 | 13.95 | 13.75 | 13.75 | 291,601 | -0.13(-0.94%) |
May 15, 2024 | 13.92 | 13.94 | 13.78 | 13.88 | 368,474 | +0.28(+2.06%) |
May 14, 2024 | 13.67 | 13.69 | 13.54 | 13.60 | 250,228 | +0.11(+0.82%) |
May 13, 2024 | 13.47 | 13.65 | 13.46 | 13.49 | 259,759 | +0.07(+0.52%) |
May 10, 2024 | 13.29 | 13.45 | 13.29 | 13.42 | 225,639 | +0.24(+1.82%) |
May 09, 2024 | 13.09 | 13.23 | 13.09 | 13.18 | 350,491 | +0.22(+1.70%) |
May 08, 2024 | 13.02 | 13.07 | 12.93 | 12.96 | 610,545 | -0.05(-0.38%) |
May 07, 2024 | 13.00 | 13.10 | 10.33 | 13.01 | 402,349 | +0.36(+2.85%) |
May 06, 2024 | 12.60 | 12.70 | 12.58 | 12.65 | 429,378 | +0.22(+1.77%) |
May 03, 2024 | 12.50 | 12.52 | 12.37 | 12.43 | 548,007 | +0.32(+2.64%) |
May 02, 2024 | 11.85 | 13.99 | 6.633 | 12.11 | 1,316,577 | +0.35(+2.98%) |
May 01, 2024 | 11.94 | 12.08 | 11.69 | 11.76 | 546,781 | -0.18(-1.51%) |
Apr 30, 2024 | 12.12 | 12.15 | 11.92 | 11.94 | 1,144,266 | -0.36(-2.93%) |
Apr 29, 2024 | 12.16 | 12.37 | 12.12 | 12.30 | 1,072,081 | -0.27(-2.15%) |
Apr 26, 2024 | 12.68 | 12.93 | 12.51 | 12.57 | 4,816,869 | -0.20(-1.57%) |
Apr 25, 2024 | 12.97 | 12.98 | 12.22 | 12.77 | 3,524,020 | -2.33(-15.43%) |
Apr 24, 2024 | 15.24 | 15.28 | 15.02 | 15.10 | 387,408 | +0.08(+0.53%) |
Apr 23, 2024 | 14.76 | 15.11 | 14.75 | 15.02 | 363,964 | +0.29(+1.97%) |
Apr 22, 2024 | 14.67 | 14.85 | 14.66 | 14.73 | 322,787 | -0.05(-0.34%) |
Apr 19, 2024 | 14.90 | 14.94 | 14.61 | 14.78 | 430,821 | -0.36(-2.38%) |
Apr 18, 2024 | 15.28 | 15.38 | 15.10 | 15.14 | 474,237 | -0.06(-0.39%) |
Apr 17, 2024 | 15.40 | 15.40 | 15.14 | 15.20 | 306,673 | +0.05(+0.33%) |
Apr 16, 2024 | 15.09 | 15.28 | 15.00 | 15.15 | 350,458 | +0.05(+0.33%) |
Apr 15, 2024 | 15.40 | 15.44 | 15.08 | 15.10 | 378,432 | +0.13(+0.86%) |
Apr 12, 2024 | 15.19 | 15.24 | 14.94 | 14.97 | 524,019 | -0.86(-5.43%) |
Apr 11, 2024 | 15.74 | 15.83 | 15.49 | 15.83 | 515,636 | +0.28(+1.80%) |
Apr 10, 2024 | 15.58 | 15.89 | 15.46 | 15.55 | 540,835 | -0.43(-2.69%) |
Apr 09, 2024 | 16.25 | 16.32 | 15.90 | 15.98 | 301,134 | -0.22(-1.36%) |
Apr 08, 2024 | 16.29 | 16.39 | 16.20 | 16.20 | 380,759 | +0.08(+0.50%) |
Apr 05, 2024 | 15.98 | 16.18 | 15.92 | 16.12 | 804,104 | -0.28(-1.71%) |
Apr 04, 2024 | 16.82 | 16.87 | 16.32 | 16.40 | 811,463 | -0.33(-1.97%) |
Apr 03, 2024 | 16.73 | 16.91 | 16.70 | 16.73 | 354,300 | -0.17(-1.01%) |
Apr 02, 2024 | 16.57 | 16.90 | 16.52 | 16.90 | 2,149,509 | -0.28(-1.60%) |