Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 10.84 | 10.95 | 10.77 | 10.85 | 211,295 | -0.38(-3.38%) |
Jun 10, 2024 | 10.53 | 11.30 | 10.53 | 11.23 | 86,118 | +0.21(+1.91%) |
Jun 07, 2024 | 11.65 | 11.65 | 10.97 | 11.02 | 144,875 | -0.55(-4.75%) |
Jun 06, 2024 | 11.34 | 11.57 | 10.95 | 11.57 | 26,519 | +0.30(+2.66%) |
Jun 05, 2024 | 10.97 | 11.35 | 10.97 | 11.27 | 201,219 | +0.31(+2.83%) |
Jun 04, 2024 | 11.16 | 11.35 | 10.79 | 10.96 | 94,544 | -0.45(-3.94%) |
Jun 03, 2024 | 11.05 | 11.72 | 11.05 | 11.41 | 31,915 | -0.08(-0.70%) |
May 31, 2024 | 11.77 | 11.95 | 11.44 | 11.49 | 917,012 | -0.20(-1.71%) |
May 30, 2024 | 11.55 | 11.95 | 11.55 | 11.69 | 44,884 | -0.22(-1.85%) |
May 29, 2024 | 11.82 | 12.21 | 11.82 | 11.91 | 29,412 | -0.56(-4.49%) |
May 28, 2024 | 12.55 | 12.55 | 12.11 | 12.47 | 713,784 | +0.38(+3.14%) |
May 24, 2024 | 12.50 | 12.50 | 11.81 | 12.09 | 58,334 | +0.29(+2.46%) |
May 23, 2024 | 12.03 | 12.03 | 11.61 | 11.80 | 51,409 | -0.14(-1.17%) |
May 22, 2024 | 12.89 | 12.89 | 11.88 | 11.94 | 51,213 | -1.05(-8.08%) |
May 21, 2024 | 13.20 | 13.26 | 12.83 | 12.99 | 149,088 | -0.08(-0.61%) |
May 20, 2024 | 12.86 | 13.07 | 12.86 | 13.07 | 62,741 | +0.23(+1.78%) |
May 17, 2024 | 11.93 | 12.99 | 11.93 | 12.84 | 88,520 | +0.54(+4.41%) |
May 16, 2024 | 11.58 | 12.49 | 11.42 | 12.30 | 65,113 | +0.00(+0.00%) |
May 15, 2024 | 12.47 | 12.65 | 12.22 | 12.30 | 55,861 | -0.16(-1.28%) |
May 14, 2024 | 12.10 | 12.49 | 11.91 | 12.46 | 102,735 | +0.73(+6.22%) |
May 13, 2024 | 11.79 | 12.03 | 11.72 | 11.73 | 9,880 | -0.05(-0.42%) |
May 10, 2024 | 11.90 | 12.02 | 11.78 | 11.78 | 29,418 | +0.14(+1.20%) |
May 09, 2024 | 11.34 | 11.76 | 11.34 | 11.64 | 31,968 | +0.10(+0.87%) |
May 08, 2024 | 11.68 | 11.83 | 11.40 | 11.54 | 745,372 | -0.27(-2.29%) |
May 07, 2024 | 11.58 | 11.82 | 11.53 | 11.81 | 16,871 | +0.20(+1.72%) |
May 06, 2024 | 11.29 | 11.61 | 11.14 | 11.61 | 36,848 | +0.54(+4.88%) |
May 03, 2024 | 11.16 | 11.30 | 10.95 | 11.07 | 52,932 | +0.07(+0.64%) |
May 02, 2024 | 11.00 | 11.08 | 10.75 | 11.00 | 62,057 | -0.15(-1.32%) |
May 01, 2024 | 11.21 | 11.38 | 11.10 | 11.15 | 334,498 | -0.26(-2.30%) |
Apr 30, 2024 | 11.11 | 11.82 | 11.11 | 11.41 | 23,420 | -0.59(-4.92%) |
Apr 29, 2024 | 11.89 | 12.06 | 11.71 | 12.00 | 29,282 | +0.11(+0.93%) |
Apr 26, 2024 | 11.55 | 11.91 | 11.51 | 11.89 | 224,702 | +0.46(+4.02%) |
Apr 25, 2024 | 11.25 | 11.52 | 11.25 | 11.43 | 466,101 | +0.25(+2.24%) |
Apr 24, 2024 | 11.12 | 11.34 | 11.12 | 11.18 | 149,622 | +0.06(+0.54%) |
Apr 23, 2024 | 11.22 | 11.32 | 11.03 | 11.12 | 71,876 | -0.41(-3.56%) |
Apr 22, 2024 | 11.17 | 11.61 | 11.14 | 11.53 | 213,090 | +0.02(+0.17%) |
Apr 19, 2024 | 11.75 | 11.75 | 11.48 | 11.51 | 347,201 | -0.14(-1.20%) |
Apr 18, 2024 | 11.52 | 11.73 | 11.38 | 11.65 | 297,467 | +0.30(+2.64%) |
Apr 17, 2024 | 11.04 | 11.62 | 11.04 | 11.35 | 331,219 | +0.31(+2.81%) |
Apr 16, 2024 | 11.00 | 11.10 | 10.82 | 11.04 | 294,557 | -0.14(-1.28%) |
Apr 15, 2024 | 11.00 | 11.54 | 11.00 | 11.18 | 202,986 | -0.16(-1.39%) |
Apr 12, 2024 | 11.70 | 11.73 | 11.28 | 11.34 | 193,333 | -0.01(-0.09%) |
Apr 11, 2024 | 11.70 | 11.70 | 11.21 | 11.35 | 133,989 | -0.24(-2.07%) |
Apr 10, 2024 | 12.10 | 12.10 | 11.52 | 11.59 | 148,143 | -0.54(-4.42%) |
Apr 09, 2024 | 11.95 | 12.17 | 11.52 | 12.13 | 393,428 | +0.30(+2.50%) |
Apr 08, 2024 | 11.50 | 11.90 | 11.50 | 11.83 | 362,594 | +0.12(+1.02%) |
Apr 05, 2024 | 11.14 | 11.71 | 11.14 | 11.71 | 419,976 | +0.37(+3.26%) |
Apr 04, 2024 | 10.82 | 11.46 | 10.82 | 11.34 | 384,937 | +0.57(+5.33%) |
Apr 03, 2024 | 10.75 | 11.01 | 10.69 | 10.77 | 48,710 | +0.03(+0.25%) |
Apr 02, 2024 | 10.57 | 10.75 | 10.45 | 10.74 | 135,863 | +0.33(+3.16%) |
Apr 01, 2024 | 10.35 | 10.41 | 10.10 | 10.41 | 83,317 | +0.17(+1.66%) |
Mar 28, 2024 | 9.900 | 10.30 | 9.900 | 10.24 | 65,304 | +0.36(+3.68%) |
Mar 27, 2024 | 9.650 | 10.00 | 9.650 | 9.877 | 19,411 | +0.21(+2.14%) |
Mar 26, 2024 | 9.860 | 9.885 | 9.670 | 9.670 | 29,341 | -0.03(-0.31%) |
Mar 25, 2024 | 9.385 | 9.830 | 9.385 | 9.700 | 50,015 | -0.08(-0.82%) |
Mar 22, 2024 | 9.410 | 9.795 | 9.410 | 9.780 | 22,029 | +0.01(+0.10%) |
Mar 21, 2024 | 10.07 | 10.20 | 9.750 | 9.770 | 698,592 | -0.36(-3.55%) |
Mar 20, 2024 | 9.650 | 10.15 | 9.650 | 10.13 | 40,270 | +0.47(+4.90%) |
Mar 19, 2024 | 9.650 | 9.780 | 9.570 | 9.657 | 21,967 | -0.13(-1.33%) |
Mar 18, 2024 | 10.04 | 10.07 | 9.785 | 9.787 | 71,763 | -0.21(-2.11%) |
Mar 15, 2024 | 9.520 | 10.13 | 9.520 | 9.998 | 1,209,920 | +0.43(+4.49%) |
Mar 14, 2024 | 9.500 | 9.630 | 9.340 | 9.569 | 474,754 | +0.12(+1.25%) |
Mar 13, 2024 | 8.760 | 9.582 | 8.600 | 9.450 | 162,574 | +0.82(+9.50%) |
Mar 12, 2024 | 8.180 | 8.660 | 8.180 | 8.630 | 25,451 | -0.00(-0.05%) |
Mar 11, 2024 | 8.530 | 8.634 | 8.463 | 8.634 | 22,560 | +0.06(+0.75%) |
Mar 08, 2024 | 8.650 | 8.650 | 8.440 | 8.570 | 17,418 | +0.02(+0.18%) |
Mar 07, 2024 | 8.570 | 8.700 | 8.512 | 8.555 | 27,080 | +0.12(+1.48%) |
Mar 06, 2024 | 8.070 | 8.460 | 8.070 | 8.430 | 36,397 | +0.49(+6.17%) |
Mar 05, 2024 | 8.050 | 8.130 | 7.900 | 7.940 | 23,304 | -0.05(-0.63%) |
Mar 04, 2024 | 7.510 | 8.040 | 7.510 | 7.990 | 123,405 | +0.01(+0.13%) |
Mar 01, 2024 | 7.880 | 8.080 | 7.860 | 7.980 | 180,805 | +0.08(+1.01%) |
Feb 29, 2024 | 7.879 | 8.140 | 7.879 | 7.900 | 991,344 | +0.11(+1.41%) |
Feb 28, 2024 | 7.850 | 7.930 | 7.790 | 7.790 | 208,158 | -0.27(-3.33%) |
Feb 27, 2024 | 7.900 | 8.072 | 7.900 | 8.058 | 25,359 | +0.13(+1.62%) |
Feb 26, 2024 | 7.570 | 7.980 | 7.560 | 7.930 | 61,720 | -0.15(-1.85%) |
Feb 23, 2024 | 7.980 | 8.079 | 7.980 | 8.079 | 147,336 | +0.13(+1.63%) |
Feb 22, 2024 | 8.220 | 8.270 | 7.943 | 7.950 | 395,788 | -0.24(-2.99%) |
Feb 21, 2024 | 8.150 | 8.380 | 8.126 | 8.195 | 123,996 | -0.20(-2.33%) |
Feb 20, 2024 | 8.260 | 8.605 | 8.260 | 8.390 | 47,149 | -0.30(-3.45%) |
Feb 16, 2024 | 7.980 | 8.722 | 7.980 | 8.690 | 170,229 | +0.43(+5.19%) |
Feb 15, 2024 | 8.190 | 8.265 | 8.136 | 8.261 | 247,966 | +0.13(+1.54%) |
Feb 14, 2024 | 8.070 | 8.170 | 8.070 | 8.136 | 62,497 | +0.10(+1.19%) |
Feb 13, 2024 | 8.139 | 8.147 | 7.990 | 8.040 | 250,971 | -0.24(-2.95%) |
Feb 12, 2024 | 8.177 | 8.350 | 8.177 | 8.284 | 26,931 | +0.10(+1.27%) |
Feb 09, 2024 | 7.720 | 8.216 | 7.720 | 8.180 | 442,129 | -0.04(-0.49%) |
Feb 08, 2024 | 8.150 | 8.245 | 8.140 | 8.220 | 92,329 | +0.05(+0.61%) |
Feb 07, 2024 | 8.270 | 8.300 | 8.140 | 8.170 | 69,389 | -0.13(-1.57%) |
Feb 06, 2024 | 8.300 | 8.350 | 8.250 | 8.300 | 56,453 | +0.12(+1.47%) |
Feb 05, 2024 | 8.030 | 8.180 | 7.980 | 8.180 | 146,351 | -0.07(-0.85%) |
Feb 02, 2024 | 8.170 | 8.250 | 8.140 | 8.250 | 105,226 | -0.03(-0.39%) |
Feb 01, 2024 | 8.210 | 8.312 | 8.180 | 8.283 | 337,093 | +0.08(+1.01%) |
Jan 31, 2024 | 8.280 | 8.450 | 8.190 | 8.200 | 22,177 | -0.14(-1.64%) |
Jan 30, 2024 | 8.200 | 8.360 | 8.200 | 8.337 | 355,110 | +0.01(+0.08%) |
Jan 29, 2024 | 8.200 | 8.332 | 8.200 | 8.330 | 145,542 | +0.14(+1.71%) |
Jan 26, 2024 | 8.190 | 8.260 | 8.133 | 8.190 | 83,807 | +0.02(+0.21%) |
Jan 25, 2024 | 8.200 | 8.280 | 8.070 | 8.173 | 132,955 | +0.02(+0.28%) |
Jan 24, 2024 | 7.900 | 8.320 | 7.900 | 8.150 | 599,111 | +0.31(+3.95%) |
Jan 23, 2024 | 7.650 | 7.890 | 7.650 | 7.840 | 114,673 | +0.41(+5.52%) |
Jan 22, 2024 | 7.450 | 7.470 | 7.373 | 7.430 | 80,894 | -0.14(-1.85%) |
Jan 19, 2024 | 7.360 | 7.570 | 7.360 | 7.570 | 336,395 | +0.22(+3.05%) |
Jan 18, 2024 | 7.430 | 7.453 | 7.310 | 7.346 | 445,610 | -0.11(-1.53%) |
Jan 17, 2024 | 7.580 | 7.580 | 7.430 | 7.460 | 122,259 | -0.20(-2.61%) |
Jan 16, 2024 | 7.856 | 7.856 | 7.660 | 7.660 | 31,961 | -0.25(-3.21%) |
Jan 12, 2024 | 8.000 | 8.050 | 7.840 | 7.914 | 59,789 | +0.06(+0.82%) |
Jan 11, 2024 | 7.810 | 7.890 | 7.780 | 7.850 | 113,625 | -0.10(-1.26%) |
Jan 10, 2024 | 7.900 | 8.030 | 7.869 | 7.950 | 13,357 | +0.08(+1.02%) |
Jan 09, 2024 | 8.060 | 8.100 | 7.800 | 7.870 | 152,832 | -0.30(-3.67%) |
Jan 08, 2024 | 8.060 | 8.260 | 8.060 | 8.170 | 305,545 | -0.03(-0.37%) |
Jan 05, 2024 | 8.030 | 8.300 | 7.980 | 8.200 | 78,822 | +0.08(+0.99%) |
Jan 04, 2024 | 7.996 | 8.150 | 7.950 | 8.120 | 22,516 | +0.08(+0.93%) |
Jan 03, 2024 | 7.880 | 8.070 | 7.822 | 8.045 | 215,234 | +0.00(+0.06%) |