Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 12.00 | 12.47 | 11.94 | 12.35 | 521,994 | +0.47(+4.00%) |
Jun 27, 2024 | 11.65 | 11.89 | 11.65 | 11.87 | 66,243 | +0.31(+2.65%) |
Jun 26, 2024 | 11.52 | 11.65 | 11.48 | 11.57 | 81,511 | +0.00(+0.00%) |
Jun 25, 2024 | 11.61 | 11.71 | 11.55 | 11.57 | 60,140 | -0.11(-0.93%) |
Jun 24, 2024 | 11.68 | 11.84 | 11.68 | 11.68 | 97,121 | +0.07(+0.60%) |
Jun 21, 2024 | 12.00 | 12.03 | 11.42 | 11.61 | 400,948 | -0.40(-3.30%) |
Jun 20, 2024 | 11.83 | 12.09 | 11.83 | 12.00 | 89,620 | +0.06(+0.50%) |
Jun 18, 2024 | 12.03 | 12.10 | 11.93 | 11.94 | 96,963 | -0.09(-0.74%) |
Jun 17, 2024 | 11.70 | 12.03 | 11.70 | 12.03 | 72,793 | +0.28(+2.35%) |
Jun 14, 2024 | 11.80 | 11.85 | 11.69 | 11.75 | 66,978 | -0.18(-1.49%) |
Jun 13, 2024 | 11.97 | 11.97 | 11.79 | 11.93 | 85,269 | -0.07(-0.57%) |
Jun 12, 2024 | 11.91 | 12.23 | 11.83 | 12.00 | 86,620 | +0.39(+3.36%) |
Jun 11, 2024 | 11.49 | 11.63 | 11.42 | 11.61 | 75,393 | +0.04(+0.34%) |
Jun 10, 2024 | 11.71 | 11.71 | 11.47 | 11.57 | 78,443 | -0.17(-1.41%) |
Jun 07, 2024 | 11.60 | 11.78 | 11.60 | 11.74 | 78,972 | -0.02(-0.17%) |
Jun 06, 2024 | 11.70 | 11.78 | 11.64 | 11.76 | 41,687 | +0.02(+0.17%) |
Jun 05, 2024 | 11.63 | 11.75 | 11.59 | 11.74 | 41,255 | +0.14(+1.18%) |
Jun 04, 2024 | 11.69 | 11.69 | 11.51 | 11.60 | 73,343 | -0.16(-1.33%) |
Jun 03, 2024 | 12.01 | 12.01 | 11.70 | 11.76 | 62,147 | -0.16(-1.31%) |
May 31, 2024 | 11.77 | 11.92 | 11.72 | 11.91 | 254,431 | +0.21(+1.83%) |
May 30, 2024 | 11.66 | 11.74 | 11.55 | 11.70 | 84,948 | +0.07(+0.59%) |
May 29, 2024 | 11.90 | 11.90 | 11.58 | 11.63 | 99,152 | -0.48(-3.94%) |
May 28, 2024 | 12.06 | 12.23 | 11.94 | 12.11 | 86,596 | +0.06(+0.48%) |
May 24, 2024 | 12.05 | 12.10 | 11.98 | 12.05 | 53,366 | +0.05(+0.41%) |
May 23, 2024 | 12.28 | 12.28 | 11.91 | 12.00 | 78,920 | -0.29(-2.38%) |
May 22, 2024 | 12.25 | 12.32 | 12.09 | 12.29 | 135,687 | -0.02(-0.16%) |
May 21, 2024 | 12.19 | 12.33 | 12.18 | 12.31 | 36,418 | +0.11(+0.88%) |
May 20, 2024 | 12.41 | 12.47 | 12.21 | 12.21 | 36,293 | -0.26(-2.11%) |
May 17, 2024 | 12.51 | 12.57 | 12.41 | 12.47 | 77,034 | +0.05(+0.39%) |
May 16, 2024 | 12.20 | 12.45 | 12.17 | 12.42 | 87,860 | +0.15(+1.19%) |
May 15, 2024 | 12.32 | 12.32 | 12.14 | 12.27 | 65,593 | +0.11(+0.88%) |
May 14, 2024 | 12.32 | 12.32 | 12.16 | 12.17 | 47,902 | +0.00(+0.00%) |
May 13, 2024 | 12.47 | 12.47 | 12.14 | 12.17 | 61,496 | -0.22(-1.81%) |
May 10, 2024 | 12.38 | 12.51 | 12.29 | 12.39 | 77,263 | -0.01(-0.08%) |
May 09, 2024 | 12.16 | 12.43 | 12.16 | 12.40 | 72,894 | +0.25(+2.09%) |
May 08, 2024 | 11.92 | 12.18 | 11.89 | 12.15 | 55,484 | +0.12(+0.97%) |
May 07, 2024 | 12.22 | 12.22 | 12.03 | 12.03 | 59,766 | -0.06(-0.48%) |
May 06, 2024 | 12.06 | 12.22 | 12.06 | 12.09 | 118,798 | +0.05(+0.40%) |
May 03, 2024 | 12.29 | 12.37 | 11.99 | 12.04 | 66,172 | -0.04(-0.32%) |
May 02, 2024 | 12.03 | 12.12 | 11.93 | 12.08 | 84,685 | +0.16(+1.31%) |
May 01, 2024 | 11.60 | 12.08 | 11.60 | 11.92 | 73,425 | +0.39(+3.38%) |
Apr 30, 2024 | 11.59 | 11.70 | 11.53 | 11.53 | 92,626 | -0.15(-1.25%) |
Apr 29, 2024 | 11.77 | 11.88 | 11.67 | 11.68 | 77,598 | -0.09(-0.75%) |
Apr 26, 2024 | 11.85 | 11.93 | 11.71 | 11.77 | 58,504 | -0.09(-0.74%) |
Apr 25, 2024 | 11.84 | 12.04 | 11.65 | 11.85 | 106,008 | -0.21(-1.78%) |
Apr 24, 2024 | 12.44 | 12.60 | 12.01 | 12.07 | 105,113 | -0.24(-1.98%) |
Apr 23, 2024 | 12.16 | 12.44 | 12.11 | 12.31 | 85,905 | +0.17(+1.36%) |
Apr 22, 2024 | 12.18 | 12.30 | 12.07 | 12.15 | 81,214 | +0.05(+0.40%) |
Apr 19, 2024 | 11.63 | 12.12 | 11.48 | 12.10 | 101,741 | +0.42(+3.59%) |
Apr 18, 2024 | 11.56 | 11.72 | 11.56 | 11.68 | 101,372 | +0.11(+0.93%) |
Apr 17, 2024 | 11.55 | 11.69 | 11.55 | 11.57 | 67,776 | +0.03(+0.25%) |
Apr 16, 2024 | 11.60 | 11.60 | 11.50 | 11.54 | 56,310 | -0.13(-1.09%) |
Apr 15, 2024 | 11.73 | 11.89 | 11.58 | 11.67 | 62,065 | -0.06(-0.50%) |
Apr 12, 2024 | 11.78 | 11.81 | 11.70 | 11.73 | 70,565 | -0.09(-0.74%) |
Apr 11, 2024 | 11.89 | 12.00 | 11.70 | 11.82 | 102,377 | -0.05(-0.41%) |
Apr 10, 2024 | 12.32 | 12.39 | 11.76 | 11.86 | 121,854 | -0.71(-5.66%) |
Apr 09, 2024 | 12.42 | 12.60 | 12.42 | 12.58 | 54,617 | +0.14(+1.10%) |
Apr 08, 2024 | 12.57 | 12.58 | 12.43 | 12.44 | 75,584 | -0.04(-0.31%) |
Apr 05, 2024 | 12.53 | 12.54 | 12.45 | 12.48 | 44,182 | -0.11(-0.85%) |
Apr 04, 2024 | 12.76 | 12.81 | 12.56 | 12.59 | 69,481 | -0.06(-0.46%) |
Apr 03, 2024 | 12.59 | 12.77 | 12.58 | 12.64 | 83,148 | -0.02(-0.15%) |
Apr 02, 2024 | 12.72 | 12.86 | 12.62 | 12.66 | 89,916 | -0.19(-1.44%) |