Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 11.07 | 11.21 | 10.86 | 11.13 | 8,143,402 | +0.14(+1.27%) |
Jun 27, 2024 | 11.01 | 11.12 | 10.80 | 10.99 | 1,579,130 | -0.02(-0.18%) |
Jun 26, 2024 | 10.87 | 11.11 | 10.86 | 11.01 | 1,644,329 | +0.03(+0.27%) |
Jun 25, 2024 | 11.04 | 11.19 | 10.79 | 10.98 | 2,119,884 | -0.10(-0.90%) |
Jun 24, 2024 | 11.19 | 11.32 | 11.07 | 11.08 | 2,337,780 | -0.02(-0.18%) |
Jun 21, 2024 | 11.30 | 11.43 | 11.06 | 11.10 | 4,445,464 | -0.21(-1.86%) |
Jun 20, 2024 | 11.22 | 11.31 | 11.01 | 11.31 | 2,203,267 | +0.02(+0.18%) |
Jun 18, 2024 | 11.94 | 12.01 | 11.13 | 11.29 | 2,322,431 | -0.60(-5.05%) |
Jun 17, 2024 | 11.79 | 12.12 | 11.68 | 11.89 | 1,472,587 | +0.15(+1.28%) |
Jun 14, 2024 | 11.60 | 11.90 | 11.46 | 11.74 | 1,257,867 | +0.01(+0.09%) |
Jun 13, 2024 | 12.00 | 12.00 | 11.52 | 11.73 | 2,804,236 | -0.27(-2.25%) |
Jun 12, 2024 | 12.08 | 12.23 | 11.90 | 12.00 | 1,255,967 | +0.20(+1.69%) |
Jun 11, 2024 | 11.83 | 11.99 | 11.75 | 11.80 | 872,906 | -0.17(-1.42%) |
Jun 10, 2024 | 11.71 | 12.07 | 11.61 | 11.97 | 1,637,295 | +0.10(+0.84%) |
Jun 07, 2024 | 11.97 | 12.09 | 11.85 | 11.87 | 1,024,434 | -0.25(-2.06%) |
Jun 06, 2024 | 12.36 | 12.47 | 12.06 | 12.12 | 958,086 | -0.24(-1.94%) |
Jun 05, 2024 | 12.23 | 12.44 | 12.09 | 12.36 | 1,383,374 | +0.16(+1.31%) |
Jun 04, 2024 | 12.20 | 12.25 | 12.01 | 12.20 | 1,602,505 | -0.14(-1.13%) |
Jun 03, 2024 | 12.55 | 12.73 | 12.34 | 12.34 | 1,513,054 | -0.35(-2.76%) |
May 31, 2024 | 12.66 | 12.82 | 12.42 | 12.69 | 1,213,811 | +0.06(+0.48%) |
May 30, 2024 | 12.60 | 12.72 | 12.54 | 12.63 | 711,958 | +0.03(+0.24%) |
May 29, 2024 | 12.45 | 12.70 | 12.43 | 12.60 | 944,905 | -0.11(-0.87%) |
May 28, 2024 | 12.65 | 13.05 | 12.60 | 12.71 | 1,166,850 | +0.15(+1.19%) |
May 24, 2024 | 12.29 | 12.60 | 12.23 | 12.56 | 1,659,692 | +0.40(+3.29%) |
May 23, 2024 | 12.53 | 12.68 | 12.09 | 12.16 | 1,880,679 | -0.41(-3.26%) |
May 22, 2024 | 12.95 | 13.06 | 12.53 | 12.57 | 2,075,071 | -0.36(-2.78%) |
May 21, 2024 | 13.10 | 13.22 | 12.85 | 12.93 | 1,682,081 | -0.22(-1.67%) |
May 20, 2024 | 13.26 | 13.35 | 12.97 | 13.15 | 2,955,135 | -0.14(-1.05%) |
May 17, 2024 | 13.75 | 13.75 | 13.25 | 13.29 | 1,649,137 | -0.43(-3.13%) |
May 16, 2024 | 13.63 | 13.79 | 13.46 | 13.72 | 1,221,712 | +0.06(+0.44%) |
May 15, 2024 | 14.13 | 14.15 | 13.51 | 13.66 | 1,596,027 | -0.28(-2.01%) |
May 14, 2024 | 13.83 | 14.01 | 13.65 | 13.94 | 2,055,050 | +0.31(+2.27%) |
May 13, 2024 | 13.56 | 13.90 | 13.50 | 13.63 | 1,289,766 | +0.15(+1.11%) |
May 10, 2024 | 13.51 | 13.51 | 13.20 | 13.48 | 924,059 | +0.03(+0.22%) |
May 09, 2024 | 13.48 | 13.53 | 13.36 | 13.45 | 718,207 | +0.05(+0.37%) |
May 08, 2024 | 13.20 | 13.54 | 13.16 | 13.40 | 1,058,552 | +0.01(+0.07%) |
May 07, 2024 | 13.42 | 13.88 | 13.34 | 13.39 | 1,799,357 | +0.03(+0.22%) |
May 06, 2024 | 13.26 | 13.68 | 13.24 | 13.36 | 1,316,483 | +0.19(+1.44%) |
May 03, 2024 | 13.38 | 13.67 | 13.14 | 13.17 | 1,483,505 | +0.08(+0.61%) |
May 02, 2024 | 12.64 | 13.20 | 12.56 | 13.09 | 2,927,319 | +0.51(+4.05%) |
May 01, 2024 | 13.10 | 13.65 | 12.40 | 12.58 | 9,080,872 | -2.38(-15.91%) |
Apr 30, 2024 | 15.46 | 15.62 | 14.92 | 14.96 | 1,987,398 | -0.70(-4.47%) |
Apr 29, 2024 | 15.14 | 15.71 | 15.14 | 15.66 | 1,954,942 | +0.59(+3.92%) |
Apr 26, 2024 | 14.87 | 15.34 | 14.82 | 15.07 | 1,097,285 | +0.22(+1.48%) |
Apr 25, 2024 | 14.92 | 15.08 | 14.61 | 14.85 | 1,102,094 | -0.04(-0.27%) |
Apr 24, 2024 | 14.89 | 14.97 | 14.55 | 14.89 | 1,428,258 | +0.04(+0.27%) |
Apr 23, 2024 | 14.71 | 15.00 | 14.71 | 14.85 | 908,659 | +0.04(+0.27%) |
Apr 22, 2024 | 14.59 | 14.88 | 14.44 | 14.81 | 1,164,755 | +0.24(+1.65%) |
Apr 19, 2024 | 14.75 | 14.83 | 14.14 | 14.57 | 2,734,247 | -0.85(-5.51%) |
Apr 18, 2024 | 15.17 | 15.47 | 15.06 | 15.42 | 951,778 | +0.33(+2.19%) |
Apr 17, 2024 | 15.33 | 15.56 | 15.09 | 15.09 | 1,096,362 | -0.09(-0.59%) |
Apr 16, 2024 | 15.18 | 15.38 | 15.03 | 15.18 | 1,758,304 | -0.13(-0.85%) |
Apr 15, 2024 | 15.47 | 15.74 | 15.22 | 15.31 | 1,116,598 | +0.01(+0.07%) |
Apr 12, 2024 | 15.80 | 15.90 | 15.26 | 15.30 | 1,540,423 | -0.57(-3.59%) |
Apr 11, 2024 | 16.03 | 16.16 | 15.72 | 15.87 | 1,138,140 | -0.23(-1.43%) |
Apr 10, 2024 | 15.71 | 16.19 | 15.52 | 16.10 | 1,570,186 | +0.05(+0.31%) |
Apr 09, 2024 | 15.56 | 16.08 | 15.54 | 16.05 | 1,020,244 | +0.54(+3.48%) |
Apr 08, 2024 | 15.68 | 15.88 | 15.41 | 15.51 | 1,490,228 | -0.18(-1.15%) |
Apr 05, 2024 | 16.05 | 16.10 | 15.52 | 15.69 | 2,434,894 | -0.40(-2.49%) |
Apr 04, 2024 | 17.16 | 17.29 | 16.04 | 16.09 | 1,649,658 | -1.16(-6.72%) |
Apr 03, 2024 | 16.95 | 17.58 | 16.95 | 17.25 | 2,219,640 | +0.28(+1.65%) |
Apr 02, 2024 | 16.58 | 16.98 | 16.44 | 16.97 | 2,106,353 | +0.21(+1.25%) |