Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 11.91 | 11.98 | 11.84 | 11.94 | 3,081,474 | +0.10(+0.84%) |
Jun 27, 2024 | 11.88 | 11.90 | 11.73 | 11.84 | 1,018,637 | -0.03(-0.25%) |
Jun 26, 2024 | 11.76 | 11.87 | 11.74 | 11.87 | 821,138 | +0.09(+0.76%) |
Jun 25, 2024 | 11.96 | 11.96 | 11.77 | 11.78 | 889,573 | -0.16(-1.34%) |
Jun 24, 2024 | 11.88 | 12.02 | 11.86 | 11.94 | 1,781,465 | +0.03(+0.25%) |
Jun 21, 2024 | 11.89 | 11.91 | 11.80 | 11.91 | 2,682,906 | +0.02(+0.17%) |
Jun 20, 2024 | 11.81 | 11.94 | 11.79 | 11.89 | 1,821,990 | +0.09(+0.75%) |
Jun 18, 2024 | 11.81 | 11.83 | 11.69 | 11.80 | 875,412 | -0.01(-0.08%) |
Jun 17, 2024 | 11.67 | 11.86 | 11.67 | 11.81 | 1,203,213 | +0.08(+0.68%) |
Jun 14, 2024 | 11.63 | 11.78 | 11.62 | 11.73 | 1,885,487 | +0.01(+0.08%) |
Jun 13, 2024 | 11.58 | 11.76 | 11.58 | 11.72 | 1,463,432 | +0.14(+1.20%) |
Jun 12, 2024 | 11.64 | 11.75 | 11.56 | 11.58 | 1,719,983 | +0.21(+1.83%) |
Jun 11, 2024 | 11.48 | 11.54 | 11.38 | 11.38 | 3,197,604 | -0.18(-1.54%) |
Jun 10, 2024 | 11.51 | 11.62 | 11.45 | 11.55 | 1,724,592 | -0.01(-0.09%) |
Jun 07, 2024 | 11.68 | 11.70 | 11.55 | 11.56 | 2,894,206 | -0.15(-1.27%) |
Jun 06, 2024 | 11.95 | 12.03 | 11.68 | 11.71 | 9,108,724 | -0.62(-5.05%) |
Jun 05, 2024 | 12.22 | 12.35 | 12.18 | 12.34 | 911,886 | +0.14(+1.14%) |
Jun 04, 2024 | 12.15 | 12.23 | 12.12 | 12.20 | 618,797 | -0.01(-0.08%) |
Jun 03, 2024 | 12.16 | 12.23 | 12.09 | 12.21 | 759,802 | +0.09(+0.74%) |
May 31, 2024 | 12.07 | 12.16 | 12.03 | 12.12 | 707,197 | +0.08(+0.66%) |
May 30, 2024 | 11.98 | 12.07 | 11.98 | 12.04 | 641,480 | +0.16(+1.33%) |
May 29, 2024 | 11.89 | 11.96 | 11.81 | 11.88 | 642,638 | -0.13(-1.07%) |
May 28, 2024 | 12.12 | 12.13 | 11.95 | 12.01 | 775,461 | -0.06(-0.49%) |
May 24, 2024 | 11.94 | 12.08 | 11.87 | 12.07 | 1,052,681 | +0.20(+1.67%) |
May 23, 2024 | 12.19 | 12.19 | 11.85 | 11.87 | 954,341 | -0.30(-2.44%) |
May 22, 2024 | 12.24 | 12.29 | 12.15 | 12.17 | 957,875 | -0.08(-0.65%) |
May 21, 2024 | 12.28 | 12.31 | 12.24 | 12.25 | 1,053,085 | -0.03(-0.24%) |
May 20, 2024 | 12.35 | 12.36 | 12.28 | 12.28 | 1,137,151 | -0.07(-0.55%) |
May 17, 2024 | 12.35 | 12.35 | 12.28 | 12.34 | 787,061 | +0.04(+0.32%) |
May 16, 2024 | 12.28 | 12.35 | 12.27 | 12.31 | 1,151,295 | +0.02(+0.16%) |
May 15, 2024 | 12.34 | 12.38 | 12.22 | 12.29 | 1,555,023 | +0.13(+1.05%) |
May 14, 2024 | 12.16 | 12.23 | 12.14 | 12.16 | 1,183,672 | +0.10(+0.81%) |
May 13, 2024 | 12.16 | 12.18 | 12.06 | 12.06 | 974,781 | -0.07(-0.57%) |
May 10, 2024 | 12.06 | 12.13 | 12.04 | 12.13 | 1,013,444 | +0.07(+0.57%) |
May 09, 2024 | 11.95 | 12.07 | 11.94 | 12.06 | 666,193 | +0.14(+1.15%) |
May 08, 2024 | 11.86 | 11.99 | 11.83 | 11.92 | 559,417 | +0.01(+0.08%) |
May 07, 2024 | 12.01 | 12.11 | 11.90 | 11.91 | 951,982 | -0.06(-0.49%) |
May 06, 2024 | 11.88 | 11.99 | 11.88 | 11.97 | 1,215,859 | +0.15(+1.24%) |
May 03, 2024 | 11.87 | 12.02 | 11.73 | 11.83 | 1,028,565 | +0.09(+0.75%) |
May 02, 2024 | 11.72 | 11.74 | 11.58 | 11.74 | 811,084 | +0.13(+1.10%) |
May 01, 2024 | 11.47 | 11.77 | 11.47 | 11.61 | 1,408,638 | +0.19(+1.63%) |
Apr 30, 2024 | 11.48 | 11.56 | 11.39 | 11.42 | 930,435 | -0.13(-1.10%) |
Apr 29, 2024 | 11.74 | 11.83 | 11.54 | 11.55 | 1,103,483 | -0.12(-1.01%) |
Apr 26, 2024 | 11.43 | 11.71 | 11.42 | 11.67 | 1,039,575 | +0.25(+2.23%) |
Apr 25, 2024 | 11.51 | 11.60 | 11.38 | 11.41 | 1,338,163 | -0.23(-1.93%) |
Apr 24, 2024 | 11.54 | 11.67 | 11.46 | 11.64 | 1,693,152 | +0.06(+0.51%) |
Apr 23, 2024 | 11.17 | 11.58 | 11.12 | 11.58 | 2,704,638 | +0.36(+3.23%) |
Apr 22, 2024 | 11.35 | 11.43 | 11.13 | 11.22 | 2,739,948 | -0.12(-1.04%) |
Apr 19, 2024 | 11.13 | 11.34 | 11.12 | 11.34 | 1,469,281 | +0.22(+2.00%) |
Apr 18, 2024 | 11.15 | 11.25 | 11.10 | 11.11 | 1,063,431 | -0.04(-0.35%) |
Apr 17, 2024 | 11.18 | 11.21 | 11.06 | 11.15 | 1,299,471 | +0.06(+0.52%) |
Apr 16, 2024 | 11.20 | 11.20 | 11.00 | 11.09 | 1,443,592 | -0.15(-1.38%) |
Apr 15, 2024 | 11.46 | 11.46 | 11.13 | 11.25 | 1,613,256 | -0.16(-1.44%) |
Apr 12, 2024 | 11.38 | 11.53 | 11.33 | 11.41 | 1,409,679 | +0.06(+0.51%) |
Apr 11, 2024 | 11.42 | 11.42 | 11.15 | 11.36 | 1,784,865 | +0.05(+0.43%) |
Apr 10, 2024 | 11.66 | 11.67 | 11.21 | 11.31 | 2,541,794 | -0.57(-4.81%) |
Apr 09, 2024 | 11.76 | 11.88 | 11.70 | 11.88 | 1,021,545 | +0.15(+1.24%) |
Apr 08, 2024 | 11.79 | 11.82 | 11.67 | 11.73 | 750,922 | -0.01(-0.08%) |
Apr 05, 2024 | 11.68 | 11.79 | 11.63 | 11.74 | 970,939 | -0.01(-0.08%) |
Apr 04, 2024 | 11.83 | 11.90 | 11.69 | 11.75 | 919,024 | +0.02(+0.17%) |
Apr 03, 2024 | 11.75 | 11.81 | 11.69 | 11.73 | 1,205,317 | -0.06(-0.49%) |
Apr 02, 2024 | 11.81 | 11.97 | 11.76 | 11.79 | 1,165,201 | -0.13(-1.06%) |