Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 10.01 | 10.30 | 9.820 | 10.17 | 1,385,706 | +0.09(+0.89%) |
Jun 14, 2024 | 10.05 | 10.23 | 9.820 | 10.08 | 1,182,827 | -0.01(-0.10%) |
Jun 13, 2024 | 10.44 | 10.74 | 9.965 | 10.09 | 1,172,355 | -0.35(-3.35%) |
Jun 12, 2024 | 10.65 | 10.75 | 10.30 | 10.44 | 1,381,735 | +0.27(+2.65%) |
Jun 11, 2024 | 10.23 | 10.32 | 9.860 | 10.17 | 1,957,099 | +0.00(+0.00%) |
Jun 10, 2024 | 10.36 | 10.53 | 9.980 | 10.17 | 1,176,303 | -0.38(-3.60%) |
Jun 07, 2024 | 10.31 | 10.88 | 10.29 | 10.55 | 1,156,967 | +0.17(+1.64%) |
Jun 06, 2024 | 10.50 | 10.68 | 10.23 | 10.38 | 1,111,887 | -0.20(-1.89%) |
Jun 05, 2024 | 10.10 | 10.62 | 9.990 | 10.58 | 1,499,221 | +0.53(+5.27%) |
Jun 04, 2024 | 10.60 | 10.65 | 9.870 | 10.05 | 2,232,267 | -0.68(-6.34%) |
Jun 03, 2024 | 10.74 | 11.11 | 10.48 | 10.73 | 1,304,087 | +0.24(+2.29%) |
May 31, 2024 | 11.69 | 11.82 | 10.35 | 10.49 | 2,245,253 | -1.10(-9.49%) |
May 30, 2024 | 11.98 | 12.17 | 11.55 | 11.59 | 1,220,657 | -0.39(-3.26%) |
May 29, 2024 | 12.04 | 12.29 | 11.90 | 11.98 | 1,053,294 | -0.40(-3.23%) |
May 28, 2024 | 12.75 | 12.80 | 12.10 | 12.38 | 1,505,820 | -0.16(-1.28%) |
May 24, 2024 | 12.00 | 13.04 | 11.79 | 12.54 | 2,027,481 | +0.64(+5.38%) |
May 23, 2024 | 12.04 | 12.40 | 11.65 | 11.90 | 1,937,360 | -0.08(-0.67%) |
May 22, 2024 | 12.06 | 12.29 | 11.87 | 11.98 | 1,049,801 | -0.02(-0.17%) |
May 21, 2024 | 12.29 | 12.30 | 11.83 | 12.00 | 1,485,474 | -0.40(-3.23%) |
May 20, 2024 | 11.70 | 12.46 | 11.63 | 12.40 | 1,946,112 | +0.68(+5.76%) |
May 17, 2024 | 11.20 | 11.79 | 11.08 | 11.72 | 1,799,296 | +0.49(+4.41%) |
May 16, 2024 | 11.30 | 11.89 | 11.01 | 11.23 | 2,272,185 | +0.22(+2.00%) |
May 15, 2024 | 11.40 | 11.48 | 10.74 | 11.01 | 1,983,010 | -0.15(-1.34%) |
May 14, 2024 | 10.24 | 11.19 | 10.21 | 11.16 | 2,364,738 | +1.16(+11.60%) |
May 13, 2024 | 10.30 | 10.95 | 9.800 | 10.00 | 2,263,274 | -0.22(-2.15%) |
May 10, 2024 | 10.20 | 11.86 | 9.810 | 10.22 | 6,361,189 | -0.32(-3.04%) |
May 09, 2024 | 10.79 | 11.07 | 10.42 | 10.54 | 3,174,856 | -0.29(-2.68%) |
May 08, 2024 | 11.22 | 11.45 | 10.59 | 10.83 | 1,991,169 | -0.83(-7.12%) |
May 07, 2024 | 11.95 | 12.44 | 11.35 | 11.66 | 2,720,004 | -0.29(-2.43%) |
May 06, 2024 | 11.28 | 12.40 | 11.26 | 11.95 | 2,962,750 | +0.88(+7.95%) |
May 03, 2024 | 10.60 | 11.45 | 10.54 | 11.07 | 1,829,730 | +0.72(+6.96%) |
May 02, 2024 | 10.25 | 10.55 | 9.850 | 10.35 | 892,365 | +0.45(+4.55%) |
May 01, 2024 | 9.750 | 10.37 | 9.640 | 9.900 | 1,604,886 | +0.05(+0.51%) |
Apr 30, 2024 | 10.17 | 10.30 | 9.790 | 9.850 | 2,608,790 | -0.37(-3.62%) |
Apr 29, 2024 | 11.02 | 11.02 | 10.20 | 10.22 | 2,033,573 | -0.63(-5.81%) |
Apr 26, 2024 | 10.98 | 11.48 | 10.80 | 10.85 | 1,510,834 | +0.19(+1.78%) |
Apr 25, 2024 | 10.51 | 10.76 | 10.45 | 10.66 | 1,315,128 | -0.19(-1.75%) |
Apr 24, 2024 | 11.38 | 11.45 | 10.83 | 10.85 | 1,346,929 | -0.41(-3.64%) |
Apr 23, 2024 | 11.15 | 11.69 | 11.02 | 11.26 | 1,095,921 | +0.13(+1.17%) |
Apr 22, 2024 | 12.11 | 12.16 | 10.72 | 11.13 | 2,482,817 | -0.99(-8.17%) |
Apr 19, 2024 | 11.58 | 12.44 | 11.58 | 12.12 | 2,104,909 | +0.46(+3.95%) |
Apr 18, 2024 | 11.93 | 12.60 | 11.60 | 11.66 | 2,349,760 | -0.32(-2.67%) |
Apr 17, 2024 | 12.04 | 13.20 | 11.80 | 11.98 | 2,540,914 | -0.01(-0.08%) |
Apr 16, 2024 | 10.92 | 12.29 | 10.88 | 11.99 | 1,891,958 | +0.83(+7.44%) |
Apr 15, 2024 | 11.28 | 11.38 | 10.85 | 11.16 | 1,301,670 | -0.07(-0.62%) |
Apr 12, 2024 | 11.68 | 11.82 | 11.21 | 11.23 | 1,091,546 | -0.68(-5.71%) |
Apr 11, 2024 | 11.78 | 11.97 | 11.61 | 11.91 | 1,002,431 | +0.16(+1.36%) |
Apr 10, 2024 | 11.89 | 12.21 | 11.72 | 11.75 | 1,128,670 | -0.35(-2.89%) |
Apr 09, 2024 | 12.51 | 12.52 | 12.01 | 12.10 | 1,959,026 | -0.27(-2.18%) |
Apr 08, 2024 | 12.70 | 12.82 | 12.17 | 12.37 | 1,846,134 | -0.15(-1.20%) |
Apr 05, 2024 | 12.81 | 13.04 | 12.52 | 12.52 | 1,699,113 | -0.48(-3.69%) |
Apr 04, 2024 | 14.09 | 14.09 | 12.96 | 13.00 | 1,416,164 | -0.75(-5.45%) |
Apr 03, 2024 | 13.34 | 13.86 | 13.32 | 13.75 | 1,203,663 | +0.36(+2.69%) |
Apr 02, 2024 | 13.52 | 13.67 | 13.24 | 13.39 | 1,478,613 | -0.53(-3.81%) |