Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 10.92 | 10.92 | 10.68 | 10.78 | 4,478,236 | -0.03(-0.28%) |
Jun 25, 2024 | 11.03 | 11.06 | 10.72 | 10.81 | 3,848,281 | -0.09(-0.83%) |
Jun 24, 2024 | 10.32 | 10.97 | 10.27 | 10.90 | 4,322,746 | +0.68(+6.65%) |
Jun 21, 2024 | 10.31 | 10.39 | 10.08 | 10.22 | 5,450,109 | -0.21(-2.01%) |
Jun 20, 2024 | 10.99 | 11.05 | 10.34 | 10.43 | 7,338,979 | -0.31(-2.89%) |
Jun 18, 2024 | 11.06 | 11.25 | 10.67 | 10.74 | 3,042,349 | -0.25(-2.27%) |
Jun 17, 2024 | 10.94 | 11.30 | 10.90 | 10.99 | 3,103,245 | +0.08(+0.73%) |
Jun 14, 2024 | 11.14 | 11.18 | 10.74 | 10.91 | 14,204,509 | -0.30(-2.68%) |
Jun 13, 2024 | 10.85 | 11.39 | 10.78 | 11.21 | 8,994,861 | +0.52(+4.86%) |
Jun 12, 2024 | 10.70 | 10.78 | 10.55 | 10.69 | 7,411,962 | +0.00(+0.00%) |
Jun 11, 2024 | 10.78 | 10.94 | 10.68 | 10.69 | 5,706,820 | -0.18(-1.66%) |
Jun 10, 2024 | 10.84 | 11.12 | 10.77 | 10.87 | 3,915,721 | +0.12(+1.12%) |
Jun 07, 2024 | 10.91 | 11.08 | 10.73 | 10.75 | 4,703,188 | -0.32(-2.89%) |
Jun 06, 2024 | 10.94 | 11.24 | 10.90 | 11.07 | 3,563,886 | +0.06(+0.54%) |
Jun 05, 2024 | 10.94 | 11.04 | 10.85 | 11.01 | 4,755,596 | +0.07(+0.64%) |
Jun 04, 2024 | 11.46 | 11.50 | 10.87 | 10.94 | 4,740,993 | -0.49(-4.29%) |
Jun 03, 2024 | 11.56 | 11.66 | 11.21 | 11.43 | 3,940,506 | +0.07(+0.62%) |
May 31, 2024 | 11.69 | 11.83 | 11.31 | 11.36 | 6,431,754 | -0.48(-4.05%) |
May 30, 2024 | 11.91 | 12.06 | 11.79 | 11.84 | 7,769,069 | -0.19(-1.58%) |
May 29, 2024 | 11.73 | 12.19 | 11.56 | 12.03 | 5,538,312 | +0.31(+2.65%) |
May 28, 2024 | 11.55 | 11.82 | 11.39 | 11.72 | 9,147,004 | +0.29(+2.54%) |
May 24, 2024 | 11.83 | 11.95 | 11.28 | 11.43 | 11,516,759 | -0.40(-3.38%) |
May 23, 2024 | 12.26 | 12.38 | 11.74 | 11.83 | 4,285,605 | -0.54(-4.37%) |
May 22, 2024 | 12.51 | 12.53 | 12.25 | 12.37 | 3,548,151 | +0.00(+0.00%) |
May 21, 2024 | 12.26 | 12.42 | 12.10 | 12.37 | 9,798,698 | -0.25(-1.98%) |
May 20, 2024 | 12.56 | 12.68 | 12.24 | 12.62 | 8,161,797 | -0.31(-2.40%) |
May 17, 2024 | 13.06 | 13.25 | 12.79 | 12.93 | 5,526,903 | -0.11(-0.84%) |
May 16, 2024 | 12.81 | 13.18 | 11.95 | 13.04 | 18,205,556 | -0.08(-0.61%) |
May 15, 2024 | 13.75 | 13.75 | 12.93 | 13.12 | 2,974,312 | -0.46(-3.39%) |
May 14, 2024 | 13.62 | 13.86 | 13.15 | 13.58 | 3,436,938 | -0.07(-0.51%) |
May 13, 2024 | 13.45 | 13.89 | 13.44 | 13.65 | 4,329,869 | +0.23(+1.71%) |
May 10, 2024 | 13.71 | 13.85 | 13.42 | 13.42 | 6,237,027 | -0.37(-2.68%) |
May 09, 2024 | 12.85 | 13.85 | 12.85 | 13.79 | 8,492,844 | +0.85(+6.57%) |
May 08, 2024 | 12.64 | 13.10 | 12.61 | 12.94 | 8,042,908 | +0.14(+1.09%) |
May 07, 2024 | 12.89 | 12.93 | 12.52 | 12.80 | 8,677,561 | -0.34(-2.59%) |
May 06, 2024 | 13.03 | 13.29 | 12.98 | 13.14 | 3,506,616 | -0.04(-0.30%) |
May 03, 2024 | 12.75 | 13.25 | 12.44 | 13.18 | 7,892,825 | +0.38(+2.97%) |
May 02, 2024 | 12.21 | 13.00 | 12.11 | 12.80 | 5,737,873 | +0.92(+7.74%) |
May 01, 2024 | 11.98 | 12.25 | 11.80 | 11.88 | 3,864,569 | -0.16(-1.33%) |
Apr 30, 2024 | 12.43 | 12.43 | 11.89 | 12.04 | 7,662,247 | -0.62(-4.90%) |
Apr 29, 2024 | 13.19 | 13.20 | 12.60 | 12.66 | 8,647,515 | -0.75(-5.59%) |
Apr 26, 2024 | 13.70 | 13.96 | 13.29 | 13.41 | 12,412,400 | +0.06(+0.45%) |
Apr 25, 2024 | 12.67 | 13.41 | 12.13 | 13.35 | 13,870,247 | +1.09(+8.89%) |
Apr 24, 2024 | 12.00 | 12.33 | 11.63 | 12.26 | 14,952,790 | +0.07(+0.57%) |
Apr 23, 2024 | 12.57 | 12.68 | 11.98 | 12.19 | 5,738,645 | +0.24(+2.01%) |
Apr 22, 2024 | 11.59 | 12.10 | 11.59 | 11.95 | 8,336,984 | +0.52(+4.55%) |
Apr 19, 2024 | 11.55 | 11.62 | 11.38 | 11.43 | 5,291,179 | -0.22(-1.89%) |
Apr 18, 2024 | 11.80 | 12.08 | 11.59 | 11.65 | 5,007,267 | +0.03(+0.26%) |
Apr 17, 2024 | 11.42 | 11.89 | 11.38 | 11.62 | 4,715,048 | +0.30(+2.65%) |
Apr 16, 2024 | 11.44 | 11.74 | 11.29 | 11.32 | 8,953,129 | -0.44(-3.74%) |
Apr 15, 2024 | 11.83 | 12.15 | 11.62 | 11.76 | 12,192,216 | +0.06(+0.51%) |
Apr 12, 2024 | 11.97 | 12.17 | 11.45 | 11.70 | 12,252,503 | -0.51(-4.18%) |
Apr 11, 2024 | 12.00 | 12.34 | 11.86 | 12.21 | 9,413,701 | +0.44(+3.74%) |
Apr 10, 2024 | 11.35 | 11.95 | 11.35 | 11.77 | 6,662,766 | +0.37(+3.25%) |
Apr 09, 2024 | 11.12 | 11.45 | 11.10 | 11.40 | 7,223,476 | +0.33(+2.98%) |
Apr 08, 2024 | 11.17 | 11.29 | 10.98 | 11.07 | 3,267,360 | -0.05(-0.45%) |
Apr 05, 2024 | 11.26 | 11.28 | 11.05 | 11.12 | 1,965,063 | -0.01(-0.09%) |
Apr 04, 2024 | 11.41 | 11.74 | 11.13 | 11.13 | 1,590,921 | -0.31(-2.71%) |
Apr 03, 2024 | 11.50 | 11.51 | 11.25 | 11.44 | 2,078,481 | -0.22(-1.89%) |
Apr 02, 2024 | 11.51 | 11.69 | 11.43 | 11.66 | 3,028,905 | +0.10(+0.87%) |