Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 11.71 | 12.06 | 11.58 | 12.04 | 1,463,859 | +0.31(+2.64%) |
Jun 25, 2024 | 12.15 | 12.15 | 11.69 | 11.73 | 2,015,677 | -0.42(-3.46%) |
Jun 24, 2024 | 12.04 | 12.29 | 11.99 | 12.15 | 1,936,440 | +0.16(+1.33%) |
Jun 21, 2024 | 11.61 | 12.03 | 11.49 | 11.99 | 2,103,498 | +0.45(+3.90%) |
Jun 20, 2024 | 11.52 | 11.68 | 11.45 | 11.54 | 1,263,609 | -0.01(-0.09%) |
Jun 18, 2024 | 11.41 | 11.67 | 11.28 | 11.55 | 1,277,923 | +0.15(+1.32%) |
Jun 17, 2024 | 11.22 | 11.56 | 11.16 | 11.40 | 1,541,865 | +0.13(+1.15%) |
Jun 14, 2024 | 11.46 | 11.46 | 11.27 | 11.27 | 1,359,299 | -0.21(-1.83%) |
Jun 13, 2024 | 11.39 | 11.60 | 11.32 | 11.48 | 837,907 | +0.08(+0.70%) |
Jun 12, 2024 | 11.20 | 11.56 | 11.20 | 11.40 | 1,213,471 | +0.30(+2.70%) |
Jun 11, 2024 | 10.99 | 11.17 | 10.88 | 11.10 | 900,239 | +0.08(+0.73%) |
Jun 10, 2024 | 11.19 | 11.24 | 10.98 | 11.02 | 1,033,618 | -0.19(-1.69%) |
Jun 07, 2024 | 11.21 | 11.32 | 11.09 | 11.21 | 1,046,989 | -0.12(-1.06%) |
Jun 06, 2024 | 11.40 | 11.61 | 11.33 | 11.33 | 852,594 | -0.06(-0.53%) |
Jun 05, 2024 | 11.25 | 11.40 | 10.99 | 11.39 | 954,708 | +0.22(+1.97%) |
Jun 04, 2024 | 11.27 | 11.36 | 11.07 | 11.17 | 844,718 | -0.17(-1.50%) |
Jun 03, 2024 | 11.50 | 11.55 | 11.17 | 11.34 | 833,966 | -0.15(-1.31%) |
May 31, 2024 | 11.53 | 11.62 | 11.11 | 11.49 | 1,071,337 | +0.02(+0.17%) |
May 30, 2024 | 11.70 | 11.75 | 11.45 | 11.47 | 1,009,517 | -0.22(-1.88%) |
May 29, 2024 | 11.48 | 11.97 | 11.38 | 11.69 | 1,258,906 | +0.17(+1.48%) |
May 28, 2024 | 11.33 | 11.70 | 11.24 | 11.52 | 1,780,535 | +0.37(+3.32%) |
May 24, 2024 | 10.75 | 11.20 | 10.71 | 11.15 | 1,672,773 | +0.48(+4.50%) |
May 23, 2024 | 10.86 | 10.86 | 10.64 | 10.67 | 961,108 | -0.16(-1.48%) |
May 22, 2024 | 10.79 | 11.00 | 10.76 | 10.83 | 1,038,494 | +0.03(+0.28%) |
May 21, 2024 | 11.06 | 11.10 | 10.75 | 10.80 | 4,183,820 | -0.25(-2.26%) |
May 20, 2024 | 11.21 | 11.23 | 11.01 | 11.05 | 966,915 | -0.14(-1.25%) |
May 17, 2024 | 11.05 | 11.23 | 10.98 | 11.19 | 992,635 | +0.07(+0.63%) |
May 16, 2024 | 11.30 | 11.37 | 11.05 | 11.12 | 830,225 | -0.15(-1.33%) |
May 15, 2024 | 11.59 | 11.65 | 11.24 | 11.27 | 1,191,591 | -0.26(-2.25%) |
May 14, 2024 | 11.33 | 11.57 | 11.31 | 11.53 | 1,247,425 | +0.29(+2.58%) |
May 13, 2024 | 11.38 | 11.46 | 11.06 | 11.24 | 1,635,435 | -0.12(-1.06%) |
May 10, 2024 | 11.27 | 11.43 | 11.22 | 11.36 | 956,083 | +0.10(+0.89%) |
May 09, 2024 | 11.22 | 11.37 | 11.17 | 11.26 | 977,859 | +0.03(+0.27%) |
May 08, 2024 | 11.44 | 11.54 | 11.23 | 11.23 | 1,736,410 | -0.27(-2.35%) |
May 07, 2024 | 12.06 | 12.18 | 11.46 | 11.50 | 1,695,877 | -0.50(-4.17%) |
May 06, 2024 | 11.61 | 12.19 | 11.49 | 12.00 | 1,925,300 | +0.41(+3.54%) |
May 03, 2024 | 11.35 | 11.96 | 11.35 | 11.59 | 2,840,752 | -0.10(-0.86%) |
May 02, 2024 | 14.39 | 14.45 | 10.59 | 11.69 | 9,695,816 | -2.97(-20.26%) |
May 01, 2024 | 14.40 | 14.86 | 14.23 | 14.66 | 1,371,347 | +0.33(+2.30%) |
Apr 30, 2024 | 14.44 | 14.48 | 14.26 | 14.33 | 1,245,529 | -0.19(-1.31%) |
Apr 29, 2024 | 14.50 | 14.67 | 14.44 | 14.52 | 1,600,481 | +0.13(+0.90%) |
Apr 26, 2024 | 14.45 | 14.65 | 14.29 | 14.39 | 967,569 | -0.04(-0.28%) |
Apr 25, 2024 | 14.09 | 14.44 | 13.76 | 14.43 | 1,062,061 | +0.18(+1.26%) |
Apr 24, 2024 | 14.98 | 15.03 | 14.10 | 14.25 | 1,699,520 | -0.80(-5.32%) |
Apr 23, 2024 | 14.44 | 15.12 | 14.34 | 15.05 | 1,260,292 | +0.64(+4.44%) |
Apr 22, 2024 | 14.21 | 14.49 | 13.99 | 14.41 | 1,033,909 | +0.30(+2.13%) |
Apr 19, 2024 | 14.50 | 14.72 | 13.94 | 14.11 | 1,072,486 | -0.42(-2.89%) |
Apr 18, 2024 | 14.60 | 14.80 | 14.46 | 14.53 | 598,449 | -0.04(-0.27%) |
Apr 17, 2024 | 14.57 | 14.76 | 14.40 | 14.57 | 923,157 | +0.17(+1.18%) |
Apr 16, 2024 | 14.53 | 14.59 | 14.21 | 14.40 | 688,550 | -0.25(-1.71%) |
Apr 15, 2024 | 14.57 | 14.78 | 14.46 | 14.65 | 701,756 | +0.17(+1.17%) |
Apr 12, 2024 | 15.00 | 15.09 | 14.42 | 14.48 | 736,126 | -0.62(-4.11%) |
Apr 11, 2024 | 15.35 | 15.35 | 14.90 | 15.10 | 785,416 | -0.10(-0.66%) |
Apr 10, 2024 | 14.84 | 15.29 | 14.60 | 15.20 | 979,868 | -0.04(-0.26%) |
Apr 09, 2024 | 15.01 | 15.40 | 14.96 | 15.24 | 963,179 | +0.29(+1.94%) |
Apr 08, 2024 | 14.92 | 15.04 | 14.80 | 14.95 | 512,193 | +0.05(+0.34%) |
Apr 05, 2024 | 14.79 | 14.96 | 14.64 | 14.90 | 951,494 | +0.06(+0.40%) |
Apr 04, 2024 | 15.44 | 15.58 | 14.84 | 14.84 | 751,784 | -0.49(-3.20%) |
Apr 03, 2024 | 15.52 | 15.55 | 15.26 | 15.33 | 848,844 | -0.22(-1.41%) |
Apr 02, 2024 | 15.54 | 15.63 | 15.47 | 15.55 | 720,198 | -0.17(-1.08%) |