Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 14.59 | 15.21 | 14.59 | 15.02 | 380,576 | +0.24(+1.62%) |
Jun 14, 2024 | 14.85 | 15.22 | 14.71 | 14.78 | 272,281 | -0.06(-0.40%) |
Jun 13, 2024 | 14.69 | 15.04 | 14.45 | 14.84 | 245,328 | +0.03(+0.20%) |
Jun 12, 2024 | 14.76 | 15.13 | 14.70 | 14.81 | 314,125 | -0.05(-0.34%) |
Jun 11, 2024 | 15.07 | 15.40 | 14.75 | 14.86 | 362,885 | -0.34(-2.24%) |
Jun 10, 2024 | 14.99 | 15.66 | 14.82 | 15.20 | 541,557 | +0.38(+2.56%) |
Jun 07, 2024 | 14.80 | 15.05 | 14.76 | 14.82 | 225,019 | -0.06(-0.40%) |
Jun 06, 2024 | 14.84 | 15.20 | 14.57 | 14.88 | 203,682 | +0.19(+1.29%) |
Jun 05, 2024 | 14.50 | 14.78 | 14.35 | 14.69 | 207,516 | +0.17(+1.17%) |
Jun 04, 2024 | 14.47 | 14.54 | 14.15 | 14.52 | 212,297 | +0.05(+0.35%) |
Jun 03, 2024 | 15.59 | 15.70 | 14.44 | 14.47 | 419,689 | -0.92(-5.98%) |
May 31, 2024 | 15.16 | 15.50 | 14.94 | 15.39 | 979,072 | +0.39(+2.60%) |
May 30, 2024 | 14.92 | 15.02 | 14.62 | 15.00 | 180,442 | -0.04(-0.27%) |
May 29, 2024 | 14.83 | 15.18 | 14.47 | 15.04 | 332,472 | +0.05(+0.33%) |
May 28, 2024 | 14.62 | 15.23 | 13.96 | 14.99 | 429,151 | +0.36(+2.46%) |
May 24, 2024 | 13.75 | 14.74 | 13.62 | 14.63 | 494,077 | +1.27(+9.51%) |
May 23, 2024 | 13.73 | 13.73 | 12.82 | 13.36 | 317,061 | +0.62(+4.87%) |
May 22, 2024 | 13.09 | 13.24 | 12.73 | 12.74 | 245,324 | -0.40(-3.04%) |
May 21, 2024 | 13.60 | 13.68 | 13.08 | 13.14 | 303,494 | -0.47(-3.45%) |
May 20, 2024 | 13.76 | 13.90 | 13.35 | 13.61 | 483,376 | -0.15(-1.09%) |
May 17, 2024 | 14.22 | 14.22 | 13.47 | 13.76 | 313,587 | -0.26(-1.85%) |
May 16, 2024 | 11.82 | 14.04 | 11.82 | 14.02 | 989,816 | +1.68(+13.61%) |
May 15, 2024 | 12.05 | 12.66 | 11.76 | 12.34 | 663,949 | +0.64(+5.47%) |
May 14, 2024 | 11.18 | 11.77 | 11.16 | 11.70 | 209,336 | +0.68(+6.17%) |
May 13, 2024 | 11.31 | 11.45 | 11.01 | 11.02 | 164,028 | -0.30(-2.65%) |
May 10, 2024 | 11.82 | 12.06 | 11.06 | 11.32 | 397,437 | +0.27(+2.44%) |
May 09, 2024 | 10.57 | 11.05 | 10.52 | 11.05 | 168,102 | +0.49(+4.64%) |
May 08, 2024 | 10.67 | 10.67 | 10.40 | 10.56 | 149,892 | -0.11(-1.03%) |
May 07, 2024 | 10.71 | 10.91 | 10.55 | 10.67 | 214,479 | -0.12(-1.11%) |
May 06, 2024 | 11.22 | 11.22 | 10.71 | 10.79 | 273,628 | +0.05(+0.47%) |
May 03, 2024 | 10.40 | 10.77 | 10.40 | 10.74 | 146,495 | +0.26(+2.48%) |
May 02, 2024 | 10.45 | 10.59 | 10.45 | 10.48 | 159,861 | +0.10(+0.96%) |
May 01, 2024 | 10.33 | 10.50 | 10.30 | 10.38 | 60,186 | -0.02(-0.19%) |
Apr 30, 2024 | 10.56 | 10.56 | 10.26 | 10.40 | 190,575 | -0.09(-0.86%) |
Apr 29, 2024 | 10.49 | 10.65 | 10.37 | 10.49 | 226,044 | -0.10(-0.94%) |
Apr 26, 2024 | 10.35 | 10.70 | 10.35 | 10.59 | 65,155 | +0.12(+1.15%) |
Apr 25, 2024 | 10.40 | 10.77 | 10.39 | 10.47 | 84,414 | -0.01(-0.10%) |
Apr 24, 2024 | 10.47 | 10.95 | 10.47 | 10.48 | 222,313 | -0.14(-1.32%) |
Apr 23, 2024 | 10.42 | 10.95 | 10.42 | 10.62 | 571,425 | +0.08(+0.76%) |
Apr 22, 2024 | 10.51 | 10.77 | 10.27 | 10.54 | 276,337 | +0.15(+1.44%) |
Apr 19, 2024 | 10.33 | 10.57 | 10.33 | 10.39 | 153,899 | +0.13(+1.27%) |
Apr 18, 2024 | 10.23 | 10.36 | 10.11 | 10.26 | 132,384 | -0.08(-0.77%) |
Apr 17, 2024 | 10.86 | 10.96 | 10.13 | 10.34 | 379,776 | -0.57(-5.22%) |
Apr 16, 2024 | 10.96 | 11.07 | 10.82 | 10.91 | 212,479 | +0.04(+0.37%) |
Apr 15, 2024 | 11.05 | 11.05 | 10.80 | 10.87 | 73,646 | -0.09(-0.82%) |
Apr 12, 2024 | 11.00 | 11.00 | 10.90 | 10.96 | 147,274 | +0.01(+0.09%) |
Apr 11, 2024 | 11.06 | 11.14 | 10.88 | 10.95 | 96,541 | +0.00(+0.00%) |
Apr 10, 2024 | 11.00 | 11.00 | 10.88 | 10.95 | 63,257 | -0.05(-0.45%) |
Apr 09, 2024 | 11.00 | 11.00 | 10.90 | 11.00 | 43,463 | +0.03(+0.27%) |
Apr 08, 2024 | 10.85 | 11.08 | 10.85 | 10.97 | 105,971 | +0.04(+0.37%) |
Apr 05, 2024 | 11.08 | 11.25 | 10.88 | 10.93 | 63,719 | -0.04(-0.36%) |
Apr 04, 2024 | 10.84 | 10.98 | 10.84 | 10.97 | 31,322 | +0.02(+0.18%) |
Apr 03, 2024 | 10.96 | 11.02 | 10.89 | 10.95 | 121,902 | +0.00(+0.00%) |
Apr 02, 2024 | 11.01 | 11.14 | 10.80 | 10.95 | 116,885 | +0.00(+0.00%) |