Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 11.74 | 12.38 | 11.74 | 11.97 | 351,121 | +0.21(+1.79%) |
Jun 12, 2024 | 11.87 | 12.04 | 11.60 | 11.76 | 1,048,002 | +0.47(+4.16%) |
Jun 11, 2024 | 11.42 | 11.44 | 11.02 | 11.29 | 371,366 | -0.22(-1.91%) |
Jun 10, 2024 | 11.06 | 11.52 | 10.60 | 11.51 | 589,930 | +0.36(+3.23%) |
Jun 07, 2024 | 11.20 | 11.78 | 10.94 | 11.15 | 949,418 | -0.39(-3.38%) |
Jun 06, 2024 | 12.26 | 12.27 | 11.44 | 11.54 | 511,539 | -0.56(-4.63%) |
Jun 05, 2024 | 12.24 | 12.43 | 11.91 | 12.10 | 496,401 | -0.04(-0.33%) |
Jun 04, 2024 | 11.99 | 12.31 | 11.76 | 12.14 | 1,395,699 | +0.09(+0.75%) |
Jun 03, 2024 | 12.38 | 12.86 | 11.79 | 12.05 | 629,564 | -0.08(-0.66%) |
May 31, 2024 | 12.29 | 12.61 | 12.01 | 12.13 | 447,621 | -0.04(-0.33%) |
May 30, 2024 | 12.75 | 12.85 | 12.00 | 12.17 | 440,330 | -0.45(-3.57%) |
May 29, 2024 | 12.67 | 12.86 | 12.45 | 12.62 | 352,811 | -0.26(-2.02%) |
May 28, 2024 | 12.98 | 13.02 | 12.36 | 12.88 | 881,075 | +0.15(+1.18%) |
May 24, 2024 | 13.51 | 13.85 | 12.66 | 12.73 | 317,544 | -0.67(-5.00%) |
May 23, 2024 | 14.29 | 14.32 | 13.18 | 13.40 | 734,131 | -0.78(-5.50%) |
May 22, 2024 | 14.58 | 15.06 | 14.11 | 14.18 | 270,302 | -0.41(-2.81%) |
May 21, 2024 | 15.01 | 15.19 | 14.44 | 14.59 | 302,015 | -0.53(-3.51%) |
May 20, 2024 | 15.33 | 15.87 | 15.09 | 15.12 | 478,683 | -0.15(-0.98%) |
May 17, 2024 | 15.65 | 15.87 | 15.23 | 15.27 | 372,754 | -0.34(-2.18%) |
May 16, 2024 | 15.39 | 16.00 | 15.34 | 15.61 | 427,717 | +0.25(+1.63%) |
May 15, 2024 | 14.56 | 16.52 | 14.36 | 15.36 | 1,269,935 | +1.22(+8.63%) |
May 14, 2024 | 14.32 | 14.81 | 13.64 | 14.14 | 974,195 | +0.47(+3.44%) |
May 13, 2024 | 14.02 | 14.60 | 13.50 | 13.67 | 392,358 | -0.14(-1.01%) |
May 10, 2024 | 13.95 | 14.00 | 13.32 | 13.81 | 487,214 | +0.00(+0.00%) |
May 09, 2024 | 13.50 | 14.10 | 13.29 | 13.81 | 417,228 | +0.40(+2.98%) |
May 08, 2024 | 13.71 | 13.89 | 13.07 | 13.41 | 222,542 | -0.38(-2.76%) |
May 07, 2024 | 14.00 | 14.12 | 12.94 | 13.79 | 322,966 | +0.00(+0.00%) |
May 06, 2024 | 14.09 | 14.33 | 13.71 | 13.79 | 306,975 | -0.19(-1.36%) |
May 03, 2024 | 13.80 | 14.09 | 13.58 | 13.98 | 302,700 | +0.73(+5.51%) |
May 02, 2024 | 12.84 | 13.33 | 12.68 | 13.25 | 244,896 | +0.59(+4.66%) |
May 01, 2024 | 11.82 | 12.88 | 11.73 | 12.66 | 691,014 | +0.84(+7.11%) |
Apr 30, 2024 | 11.86 | 12.15 | 11.78 | 11.82 | 509,837 | -0.27(-2.23%) |
Apr 29, 2024 | 11.99 | 12.48 | 11.73 | 12.09 | 262,795 | +0.28(+2.37%) |
Apr 26, 2024 | 12.02 | 12.06 | 11.73 | 11.81 | 366,715 | -0.07(-0.59%) |
Apr 25, 2024 | 11.68 | 11.90 | 11.21 | 11.88 | 610,667 | -0.02(-0.17%) |
Apr 24, 2024 | 12.55 | 12.58 | 11.73 | 11.90 | 368,691 | -0.62(-4.95%) |
Apr 23, 2024 | 12.58 | 12.88 | 12.49 | 12.52 | 243,871 | -0.08(-0.63%) |
Apr 22, 2024 | 12.55 | 12.80 | 12.37 | 12.60 | 211,566 | +0.08(+0.64%) |
Apr 19, 2024 | 12.14 | 12.55 | 12.00 | 12.52 | 306,228 | +0.33(+2.71%) |
Apr 18, 2024 | 12.81 | 12.99 | 12.00 | 12.19 | 357,215 | -0.67(-5.21%) |
Apr 17, 2024 | 13.29 | 13.29 | 12.84 | 12.86 | 267,216 | -0.40(-3.02%) |
Apr 16, 2024 | 13.40 | 13.66 | 13.22 | 13.26 | 427,232 | -0.29(-2.14%) |
Apr 15, 2024 | 14.15 | 14.15 | 13.47 | 13.55 | 267,556 | -0.60(-4.24%) |
Apr 12, 2024 | 14.33 | 14.57 | 14.00 | 14.15 | 214,720 | -0.32(-2.21%) |
Apr 11, 2024 | 14.28 | 14.71 | 14.09 | 14.47 | 244,542 | +0.32(+2.26%) |
Apr 10, 2024 | 14.34 | 14.39 | 13.93 | 14.15 | 343,387 | -0.77(-5.16%) |
Apr 09, 2024 | 14.73 | 15.18 | 14.73 | 14.92 | 182,598 | +0.20(+1.36%) |
Apr 08, 2024 | 14.69 | 14.85 | 14.52 | 14.72 | 168,572 | +0.07(+0.48%) |
Apr 05, 2024 | 14.50 | 14.98 | 14.27 | 14.65 | 264,778 | +0.10(+0.69%) |
Apr 04, 2024 | 14.70 | 15.20 | 14.42 | 14.55 | 406,844 | +0.12(+0.83%) |
Apr 03, 2024 | 14.52 | 14.62 | 14.27 | 14.43 | 494,324 | -0.25(-1.70%) |
Apr 02, 2024 | 14.51 | 14.68 | 14.29 | 14.68 | 284,472 | -0.13(-0.88%) |