Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 9.610 | 10.09 | 9.590 | 10.06 | 22,288,218 | +0.45(+4.68%) |
Jun 18, 2024 | 9.810 | 9.910 | 9.540 | 9.610 | 14,859,968 | -0.22(-2.24%) |
Jun 17, 2024 | 10.11 | 10.16 | 9.810 | 9.830 | 15,292,923 | -0.29(-2.87%) |
Jun 14, 2024 | 10.28 | 10.61 | 10.10 | 10.12 | 15,242,055 | -0.18(-1.74%) |
Jun 13, 2024 | 10.93 | 10.93 | 10.18 | 10.30 | 30,595,544 | -0.77(-6.92%) |
Jun 12, 2024 | 10.63 | 11.11 | 10.63 | 11.07 | 31,329,786 | +0.08(+0.72%) |
Jun 11, 2024 | 11.82 | 12.34 | 10.59 | 10.99 | 36,346,056 | -0.94(-7.85%) |
Jun 10, 2024 | 11.84 | 11.95 | 11.71 | 11.92 | 8,991,865 | -0.03(-0.25%) |
Jun 07, 2024 | 11.84 | 12.14 | 11.83 | 11.95 | 10,914,475 | +0.04(+0.33%) |
Jun 06, 2024 | 11.93 | 12.13 | 11.84 | 11.91 | 9,499,451 | -0.11(-0.91%) |
Jun 05, 2024 | 12.23 | 12.31 | 11.93 | 12.02 | 10,932,453 | -0.16(-1.31%) |
Jun 04, 2024 | 12.59 | 12.61 | 12.03 | 12.18 | 18,463,108 | -0.56(-4.38%) |
Jun 03, 2024 | 12.79 | 12.98 | 12.62 | 12.74 | 34,626,928 | +0.89(+7.47%) |
May 31, 2024 | 11.83 | 12.07 | 11.69 | 11.85 | 19,873,906 | +0.09(+0.76%) |
May 30, 2024 | 11.61 | 12.06 | 11.31 | 11.76 | 25,689,404 | +0.12(+1.03%) |
May 29, 2024 | 11.78 | 11.86 | 11.57 | 11.64 | 7,849,026 | -0.31(-2.58%) |
May 28, 2024 | 11.78 | 11.99 | 11.72 | 11.95 | 8,116,749 | +0.05(+0.42%) |
May 24, 2024 | 11.80 | 11.92 | 11.67 | 11.90 | 6,829,486 | +0.17(+1.44%) |
May 23, 2024 | 12.07 | 12.10 | 11.59 | 11.73 | 12,529,957 | -0.41(-3.36%) |
May 22, 2024 | 11.95 | 12.18 | 11.86 | 12.14 | 6,829,284 | +0.10(+0.83%) |
May 21, 2024 | 11.85 | 12.22 | 11.84 | 12.04 | 11,540,443 | +0.08(+0.67%) |
May 20, 2024 | 12.23 | 12.23 | 11.84 | 11.96 | 10,389,954 | +0.00(+0.00%) |
May 17, 2024 | 12.52 | 12.54 | 11.96 | 11.96 | 17,212,272 | -0.62(-4.91%) |
May 16, 2024 | 12.43 | 12.69 | 12.42 | 12.58 | 8,181,410 | +0.08(+0.64%) |
May 15, 2024 | 12.26 | 12.61 | 12.26 | 12.50 | 12,111,665 | +0.23(+1.87%) |
May 14, 2024 | 13.09 | 13.29 | 11.83 | 12.27 | 29,739,042 | -0.68(-5.23%) |
May 13, 2024 | 12.99 | 13.33 | 12.92 | 12.95 | 8,971,575 | -0.04(-0.31%) |
May 10, 2024 | 13.07 | 13.18 | 12.94 | 12.99 | 9,541,436 | -0.03(-0.23%) |
May 09, 2024 | 12.76 | 13.05 | 12.64 | 13.02 | 10,577,394 | +0.26(+2.03%) |
May 08, 2024 | 12.74 | 12.85 | 12.54 | 12.76 | 12,056,458 | -0.07(-0.54%) |
May 07, 2024 | 13.18 | 13.29 | 12.78 | 12.83 | 15,627,083 | -0.40(-3.01%) |
May 06, 2024 | 13.27 | 13.72 | 13.12 | 13.22 | 23,692,130 | +0.40(+3.10%) |
May 03, 2024 | 14.28 | 14.47 | 12.80 | 12.83 | 67,380,640 | -0.97(-7.00%) |
May 02, 2024 | 12.21 | 13.93 | 12.00 | 13.79 | 65,015,788 | +1.59(+13.05%) |
May 01, 2024 | 11.41 | 12.26 | 11.40 | 12.20 | 18,597,070 | +0.87(+7.64%) |
Apr 30, 2024 | 12.04 | 12.06 | 11.27 | 11.33 | 23,948,940 | -0.86(-7.02%) |
Apr 29, 2024 | 12.44 | 12.69 | 12.10 | 12.19 | 26,574,174 | +0.34(+2.86%) |
Apr 26, 2024 | 11.83 | 12.17 | 11.76 | 11.85 | 15,422,850 | -0.27(-2.22%) |
Apr 25, 2024 | 12.47 | 12.67 | 12.02 | 12.12 | 18,352,258 | -0.50(-3.94%) |
Apr 24, 2024 | 12.59 | 12.75 | 12.34 | 12.62 | 9,660,186 | -0.06(-0.47%) |
Apr 23, 2024 | 12.15 | 12.92 | 12.14 | 12.68 | 15,458,429 | +0.36(+2.91%) |
Apr 22, 2024 | 12.40 | 12.47 | 11.87 | 12.32 | 19,686,382 | -0.06(-0.48%) |
Apr 19, 2024 | 11.88 | 12.52 | 11.61 | 12.38 | 45,850,840 | +1.46(+13.40%) |
Apr 18, 2024 | 10.74 | 11.12 | 10.71 | 10.92 | 11,407,281 | +0.16(+1.48%) |
Apr 17, 2024 | 10.45 | 10.85 | 10.44 | 10.76 | 11,598,057 | +0.38(+3.64%) |
Apr 16, 2024 | 10.65 | 10.77 | 10.31 | 10.38 | 14,944,576 | -0.47(-4.31%) |
Apr 15, 2024 | 10.88 | 11.04 | 10.70 | 10.85 | 18,504,274 | -0.06(-0.55%) |
Apr 12, 2024 | 11.06 | 11.18 | 10.85 | 10.91 | 14,841,805 | -0.31(-2.75%) |
Apr 11, 2024 | 10.55 | 11.32 | 10.53 | 11.21 | 27,711,554 | +0.77(+7.33%) |
Apr 10, 2024 | 10.65 | 10.93 | 10.07 | 10.45 | 35,283,316 | -0.47(-4.28%) |
Apr 09, 2024 | 10.96 | 11.19 | 10.84 | 10.92 | 17,850,084 | -0.09(-0.81%) |
Apr 08, 2024 | 11.77 | 11.78 | 11.00 | 11.01 | 37,023,544 | -0.91(-7.60%) |
Apr 05, 2024 | 12.45 | 12.73 | 11.62 | 11.91 | 51,691,040 | -0.40(-3.23%) |
Apr 04, 2024 | 12.33 | 13.45 | 12.04 | 12.31 | 52,067,104 | -1.14(-8.51%) |
Apr 03, 2024 | 11.80 | 13.73 | 11.26 | 13.45 | 63,319,808 | +1.75(+14.97%) |
Apr 02, 2024 | 11.53 | 11.72 | 11.42 | 11.70 | 10,192,420 | +0.01(+0.09%) |