Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 13.28 | 13.68 | 13.16 | 13.27 | 1,016,113 | -0.15(-1.12%) |
Jun 26, 2024 | 13.96 | 14.02 | 13.27 | 13.42 | 1,335,472 | -0.63(-4.48%) |
Jun 25, 2024 | 14.05 | 14.11 | 13.74 | 14.05 | 1,773,331 | +0.10(+0.72%) |
Jun 24, 2024 | 13.63 | 14.09 | 13.55 | 13.95 | 1,713,938 | +0.08(+0.58%) |
Jun 21, 2024 | 13.88 | 14.04 | 13.53 | 13.87 | 11,370,417 | -0.03(-0.22%) |
Jun 20, 2024 | 13.33 | 13.93 | 13.05 | 13.90 | 1,121,404 | +0.75(+5.70%) |
Jun 18, 2024 | 12.77 | 13.22 | 12.65 | 13.15 | 1,321,863 | +0.40(+3.14%) |
Jun 17, 2024 | 12.45 | 12.77 | 12.21 | 12.75 | 1,094,828 | +0.21(+1.67%) |
Jun 14, 2024 | 12.54 | 12.71 | 12.33 | 12.54 | 751,908 | -0.29(-2.26%) |
Jun 13, 2024 | 13.33 | 13.33 | 12.74 | 12.83 | 812,210 | -0.47(-3.53%) |
Jun 12, 2024 | 13.71 | 13.74 | 13.23 | 13.30 | 858,489 | +0.22(+1.68%) |
Jun 11, 2024 | 12.74 | 13.26 | 12.72 | 13.08 | 957,044 | +0.21(+1.63%) |
Jun 10, 2024 | 12.83 | 13.08 | 12.75 | 12.87 | 931,093 | -0.23(-1.76%) |
Jun 07, 2024 | 12.96 | 13.23 | 12.86 | 13.10 | 681,217 | -0.02(-0.15%) |
Jun 06, 2024 | 13.32 | 13.46 | 13.10 | 13.12 | 614,905 | -0.26(-1.94%) |
Jun 05, 2024 | 13.46 | 13.62 | 13.21 | 13.38 | 577,135 | +0.04(+0.30%) |
Jun 04, 2024 | 13.55 | 13.72 | 13.21 | 13.34 | 686,455 | -0.39(-2.84%) |
Jun 03, 2024 | 13.77 | 13.79 | 13.14 | 13.73 | 920,683 | +0.11(+0.81%) |
May 31, 2024 | 13.67 | 13.80 | 13.46 | 13.62 | 949,457 | -0.06(-0.44%) |
May 30, 2024 | 13.95 | 14.06 | 13.62 | 13.68 | 589,527 | -0.14(-1.01%) |
May 29, 2024 | 13.58 | 13.87 | 13.47 | 13.82 | 674,444 | +0.06(+0.44%) |
May 28, 2024 | 13.64 | 14.18 | 13.61 | 13.76 | 944,449 | +0.31(+2.30%) |
May 24, 2024 | 12.91 | 13.46 | 12.84 | 13.45 | 841,721 | +0.72(+5.66%) |
May 23, 2024 | 13.11 | 13.11 | 12.59 | 12.73 | 999,365 | -0.41(-3.12%) |
May 22, 2024 | 13.30 | 13.34 | 13.06 | 13.14 | 494,569 | -0.25(-1.87%) |
May 21, 2024 | 13.31 | 13.41 | 13.22 | 13.39 | 416,730 | -0.03(-0.22%) |
May 20, 2024 | 13.45 | 13.53 | 13.21 | 13.42 | 779,221 | -0.04(-0.30%) |
May 17, 2024 | 13.51 | 13.70 | 13.45 | 13.46 | 684,788 | -0.09(-0.66%) |
May 16, 2024 | 13.85 | 13.96 | 13.46 | 13.55 | 1,184,361 | -0.31(-2.24%) |
May 15, 2024 | 14.10 | 14.19 | 13.76 | 13.86 | 1,128,711 | -0.20(-1.42%) |
May 14, 2024 | 14.21 | 14.45 | 13.89 | 14.06 | 1,348,567 | +0.01(+0.07%) |
May 13, 2024 | 13.67 | 14.10 | 13.51 | 14.05 | 1,663,962 | +0.56(+4.15%) |
May 10, 2024 | 13.28 | 13.50 | 13.19 | 13.49 | 1,703,693 | +0.12(+0.90%) |
May 09, 2024 | 12.85 | 13.42 | 12.54 | 13.37 | 2,130,788 | +0.63(+4.95%) |
May 08, 2024 | 11.92 | 13.20 | 11.64 | 12.74 | 2,207,303 | +1.32(+11.56%) |
May 07, 2024 | 11.54 | 11.75 | 11.40 | 11.42 | 1,156,562 | -0.01(-0.09%) |
May 06, 2024 | 11.26 | 11.57 | 11.23 | 11.43 | 1,298,485 | +0.68(+6.33%) |
May 03, 2024 | 11.12 | 11.15 | 10.63 | 10.75 | 1,180,902 | -0.14(-1.29%) |
May 02, 2024 | 11.08 | 11.21 | 10.82 | 10.89 | 2,065,177 | +0.44(+4.21%) |
May 01, 2024 | 10.69 | 10.81 | 10.34 | 10.45 | 697,863 | -0.29(-2.70%) |
Apr 30, 2024 | 10.74 | 11.15 | 10.72 | 10.74 | 991,451 | +0.01(+0.09%) |
Apr 29, 2024 | 10.97 | 11.10 | 10.64 | 10.73 | 1,131,392 | -0.17(-1.56%) |
Apr 26, 2024 | 10.57 | 11.04 | 10.57 | 10.90 | 662,900 | +0.41(+3.91%) |
Apr 25, 2024 | 10.41 | 10.49 | 10.13 | 10.49 | 822,576 | -0.13(-1.22%) |
Apr 24, 2024 | 10.35 | 10.66 | 10.33 | 10.62 | 589,815 | +0.20(+1.92%) |
Apr 23, 2024 | 10.00 | 10.49 | 9.980 | 10.42 | 744,598 | +0.41(+4.10%) |
Apr 22, 2024 | 9.920 | 10.12 | 9.810 | 10.01 | 683,309 | +0.23(+2.35%) |
Apr 19, 2024 | 9.530 | 9.865 | 9.530 | 9.780 | 568,215 | +0.19(+1.98%) |
Apr 18, 2024 | 9.480 | 9.675 | 9.360 | 9.590 | 599,089 | +0.17(+1.80%) |
Apr 17, 2024 | 9.740 | 9.790 | 9.350 | 9.420 | 550,261 | -0.17(-1.77%) |
Apr 16, 2024 | 9.240 | 9.610 | 9.150 | 9.590 | 773,975 | +0.31(+3.34%) |
Apr 15, 2024 | 9.230 | 9.400 | 9.160 | 9.280 | 850,308 | +0.16(+1.75%) |
Apr 12, 2024 | 9.380 | 9.420 | 9.065 | 9.120 | 691,019 | -0.37(-3.90%) |
Apr 11, 2024 | 9.620 | 9.770 | 9.345 | 9.490 | 675,811 | -0.06(-0.63%) |
Apr 10, 2024 | 9.430 | 9.580 | 9.230 | 9.550 | 983,707 | -0.23(-2.35%) |
Apr 09, 2024 | 9.780 | 9.940 | 9.735 | 9.780 | 675,779 | +0.04(+0.41%) |
Apr 08, 2024 | 9.800 | 9.940 | 9.630 | 9.740 | 904,591 | +0.05(+0.52%) |
Apr 05, 2024 | 9.790 | 9.890 | 9.680 | 9.690 | 791,372 | -0.16(-1.62%) |
Apr 04, 2024 | 10.33 | 10.40 | 9.850 | 9.850 | 796,123 | -0.35(-3.43%) |
Apr 03, 2024 | 10.31 | 10.42 | 10.12 | 10.20 | 609,009 | -0.16(-1.54%) |
Apr 02, 2024 | 10.55 | 10.58 | 10.29 | 10.36 | 889,350 | -0.43(-3.99%) |