Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 12.13 | 12.31 | 12.08 | 12.28 | 440,317 | +0.06(+0.49%) |
Jun 25, 2024 | 12.23 | 12.24 | 12.10 | 12.22 | 510,502 | -0.01(-0.08%) |
Jun 24, 2024 | 12.11 | 12.26 | 12.05 | 12.23 | 504,124 | +0.15(+1.24%) |
Jun 21, 2024 | 12.01 | 12.10 | 12.01 | 12.08 | 1,018,855 | +0.10(+0.83%) |
Jun 20, 2024 | 11.88 | 12.00 | 11.88 | 11.98 | 377,504 | +0.01(+0.08%) |
Jun 18, 2024 | 12.03 | 12.07 | 11.92 | 11.97 | 630,590 | -0.03(-0.25%) |
Jun 17, 2024 | 11.85 | 12.07 | 11.78 | 12.00 | 556,379 | +0.14(+1.18%) |
Jun 14, 2024 | 11.87 | 11.94 | 11.81 | 11.86 | 636,450 | -0.17(-1.41%) |
Jun 13, 2024 | 12.10 | 12.13 | 11.93 | 12.03 | 915,753 | -0.13(-1.07%) |
Jun 12, 2024 | 12.25 | 12.46 | 12.14 | 12.16 | 577,970 | +0.05(+0.41%) |
Jun 11, 2024 | 12.03 | 12.19 | 12.02 | 12.11 | 730,662 | +0.07(+0.58%) |
Jun 10, 2024 | 11.94 | 12.09 | 11.85 | 12.04 | 575,727 | +0.07(+0.58%) |
Jun 07, 2024 | 12.07 | 12.09 | 11.92 | 11.97 | 550,548 | -0.14(-1.15%) |
Jun 06, 2024 | 12.11 | 12.22 | 12.07 | 12.11 | 305,504 | -0.02(-0.16%) |
Jun 05, 2024 | 12.10 | 12.16 | 12.04 | 12.13 | 298,523 | +0.03(+0.25%) |
Jun 04, 2024 | 12.18 | 12.18 | 12.06 | 12.10 | 450,654 | -0.13(-1.06%) |
Jun 03, 2024 | 12.37 | 12.37 | 12.12 | 12.23 | 350,763 | -0.06(-0.48%) |
May 31, 2024 | 12.15 | 12.29 | 12.05 | 12.29 | 403,116 | +0.16(+1.31%) |
May 30, 2024 | 12.26 | 12.26 | 12.05 | 12.13 | 359,623 | -0.01(-0.08%) |
May 29, 2024 | 12.16 | 12.16 | 12.05 | 12.14 | 521,315 | -0.13(-1.05%) |
May 28, 2024 | 12.17 | 12.45 | 12.17 | 12.27 | 464,804 | +0.04(+0.33%) |
May 24, 2024 | 12.31 | 12.31 | 12.14 | 12.23 | 458,572 | -0.01(-0.08%) |
May 23, 2024 | 12.62 | 12.65 | 12.20 | 12.24 | 674,594 | -0.38(-2.99%) |
May 22, 2024 | 12.83 | 12.86 | 12.61 | 12.62 | 446,240 | -0.25(-1.93%) |
May 21, 2024 | 12.98 | 12.99 | 12.84 | 12.87 | 518,896 | -0.08(-0.61%) |
May 20, 2024 | 12.73 | 13.08 | 12.70 | 12.94 | 1,884,127 | +0.20(+1.56%) |
May 17, 2024 | 12.72 | 12.78 | 12.59 | 12.75 | 1,039,201 | +0.08(+0.63%) |
May 16, 2024 | 12.66 | 12.73 | 12.44 | 12.67 | 1,353,118 | +0.03(+0.24%) |
May 15, 2024 | 13.03 | 13.14 | 12.30 | 12.64 | 1,957,181 | +0.46(+3.75%) |
May 14, 2024 | 12.27 | 12.28 | 12.12 | 12.18 | 1,180,103 | +0.04(+0.33%) |
May 13, 2024 | 12.31 | 12.35 | 12.12 | 12.14 | 774,685 | -0.09(-0.73%) |
May 10, 2024 | 12.28 | 12.31 | 12.06 | 12.23 | 547,686 | -0.06(-0.48%) |
May 09, 2024 | 12.40 | 12.42 | 12.28 | 12.29 | 551,643 | -0.12(-0.96%) |
May 08, 2024 | 12.28 | 12.42 | 12.28 | 12.41 | 446,446 | +0.05(+0.40%) |
May 07, 2024 | 12.41 | 12.42 | 12.28 | 12.36 | 340,554 | +0.02(+0.16%) |
May 06, 2024 | 12.40 | 12.44 | 12.31 | 12.34 | 330,440 | -0.02(-0.16%) |
May 03, 2024 | 12.30 | 12.48 | 11.92 | 12.36 | 1,363,318 | +0.16(+1.30%) |
May 02, 2024 | 12.12 | 12.24 | 12.10 | 12.20 | 427,233 | +0.10(+0.82%) |
May 01, 2024 | 12.12 | 12.22 | 12.07 | 12.10 | 400,980 | +0.01(+0.08%) |
Apr 30, 2024 | 12.25 | 12.25 | 12.07 | 12.09 | 236,850 | -0.17(-1.38%) |
Apr 29, 2024 | 12.10 | 12.27 | 12.10 | 12.26 | 235,428 | +0.16(+1.31%) |
Apr 26, 2024 | 12.15 | 12.20 | 12.09 | 12.10 | 216,351 | -0.02(-0.16%) |
Apr 25, 2024 | 12.21 | 12.25 | 12.04 | 12.12 | 261,250 | -0.12(-0.97%) |
Apr 24, 2024 | 12.07 | 12.26 | 12.02 | 12.24 | 208,639 | +0.06(+0.49%) |
Apr 23, 2024 | 12.15 | 12.23 | 12.05 | 12.18 | 223,988 | +0.01(+0.08%) |
Apr 22, 2024 | 12.04 | 12.21 | 11.97 | 12.17 | 295,148 | +0.14(+1.16%) |
Apr 19, 2024 | 11.83 | 12.04 | 11.74 | 12.03 | 480,122 | +0.23(+1.94%) |
Apr 18, 2024 | 11.61 | 11.81 | 11.61 | 11.80 | 385,195 | +0.24(+2.06%) |
Apr 17, 2024 | 11.52 | 11.63 | 11.45 | 11.56 | 336,817 | +0.05(+0.43%) |
Apr 16, 2024 | 11.48 | 11.53 | 11.33 | 11.51 | 339,752 | -0.03(-0.26%) |
Apr 15, 2024 | 11.54 | 11.60 | 11.49 | 11.54 | 301,200 | -0.05(-0.43%) |
Apr 12, 2024 | 11.48 | 11.60 | 11.44 | 11.59 | 421,212 | +0.10(+0.86%) |
Apr 11, 2024 | 11.34 | 11.52 | 11.33 | 11.49 | 409,634 | +0.12(+1.05%) |
Apr 10, 2024 | 11.48 | 11.52 | 11.35 | 11.37 | 416,797 | -0.28(-2.39%) |
Apr 09, 2024 | 11.73 | 11.81 | 11.63 | 11.65 | 230,503 | -0.09(-0.76%) |
Apr 08, 2024 | 11.66 | 11.78 | 11.66 | 11.74 | 318,401 | +0.12(+1.03%) |
Apr 05, 2024 | 11.48 | 11.63 | 11.47 | 11.62 | 264,567 | +0.10(+0.86%) |
Apr 04, 2024 | 11.51 | 11.60 | 11.48 | 11.52 | 242,449 | +0.06(+0.52%) |
Apr 03, 2024 | 11.58 | 11.62 | 11.37 | 11.46 | 339,863 | -0.20(-1.70%) |
Apr 02, 2024 | 11.64 | 11.75 | 11.59 | 11.66 | 334,290 | -0.04(-0.34%) |