Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 11.05 | 11.16 | 10.92 | 11.04 | 608,700 | +0.01(+0.09%) |
Jun 27, 2024 | 11.06 | 11.06 | 10.87 | 11.03 | 429,822 | +0.04(+0.36%) |
Jun 26, 2024 | 10.77 | 11.00 | 10.68 | 10.99 | 587,938 | +0.13(+1.20%) |
Jun 25, 2024 | 10.76 | 10.86 | 10.63 | 10.86 | 744,808 | +0.07(+0.65%) |
Jun 24, 2024 | 10.59 | 10.95 | 10.55 | 10.79 | 968,869 | +0.30(+2.86%) |
Jun 21, 2024 | 10.74 | 10.88 | 10.46 | 10.49 | 9,635,104 | -0.19(-1.78%) |
Jun 20, 2024 | 10.53 | 10.73 | 10.52 | 10.68 | 718,326 | +0.09(+0.85%) |
Jun 18, 2024 | 10.61 | 10.63 | 10.38 | 10.59 | 592,105 | -0.01(-0.09%) |
Jun 17, 2024 | 10.59 | 10.63 | 10.27 | 10.60 | 733,462 | -0.02(-0.19%) |
Jun 14, 2024 | 10.73 | 10.88 | 10.52 | 10.62 | 995,777 | -0.08(-0.75%) |
Jun 13, 2024 | 10.64 | 10.72 | 10.33 | 10.70 | 720,759 | +0.06(+0.56%) |
Jun 12, 2024 | 10.99 | 11.07 | 10.59 | 10.64 | 673,003 | -0.12(-1.12%) |
Jun 11, 2024 | 10.51 | 10.79 | 10.40 | 10.76 | 724,105 | +0.21(+1.99%) |
Jun 10, 2024 | 10.75 | 10.95 | 9.745 | 10.55 | 1,627,346 | -0.44(-4.00%) |
Jun 07, 2024 | 11.03 | 11.15 | 10.88 | 10.99 | 254,548 | -0.11(-0.99%) |
Jun 06, 2024 | 11.21 | 11.26 | 11.07 | 11.10 | 293,786 | -0.18(-1.60%) |
Jun 05, 2024 | 11.37 | 11.37 | 11.15 | 11.28 | 190,132 | -0.03(-0.27%) |
Jun 04, 2024 | 11.26 | 11.33 | 11.17 | 11.31 | 301,421 | +0.02(+0.18%) |
Jun 03, 2024 | 11.59 | 11.60 | 11.25 | 11.29 | 313,360 | -0.16(-1.40%) |
May 31, 2024 | 11.22 | 11.47 | 10.83 | 11.45 | 379,759 | +0.29(+2.60%) |
May 30, 2024 | 11.02 | 11.22 | 11.00 | 11.16 | 276,551 | +0.25(+2.29%) |
May 29, 2024 | 11.06 | 11.18 | 10.86 | 10.91 | 214,271 | -0.23(-2.06%) |
May 28, 2024 | 11.25 | 11.27 | 11.12 | 11.14 | 158,191 | -0.02(-0.18%) |
May 24, 2024 | 11.20 | 11.20 | 11.04 | 11.16 | 249,928 | +0.07(+0.63%) |
May 23, 2024 | 11.24 | 11.29 | 10.95 | 11.09 | 464,612 | -0.12(-1.07%) |
May 22, 2024 | 11.13 | 11.21 | 11.07 | 11.21 | 331,561 | +0.11(+0.99%) |
May 21, 2024 | 11.30 | 11.30 | 11.09 | 11.10 | 171,826 | -0.21(-1.86%) |
May 20, 2024 | 11.50 | 11.53 | 11.30 | 11.31 | 216,779 | -0.14(-1.22%) |
May 17, 2024 | 11.50 | 11.57 | 11.45 | 11.45 | 207,039 | -0.06(-0.52%) |
May 16, 2024 | 11.43 | 11.54 | 11.40 | 11.51 | 232,996 | +0.09(+0.79%) |
May 15, 2024 | 11.42 | 11.46 | 11.25 | 11.42 | 245,852 | +0.00(+0.00%) |
May 14, 2024 | 11.65 | 11.70 | 11.39 | 11.42 | 236,820 | -0.05(-0.43%) |
May 13, 2024 | 11.27 | 11.54 | 11.26 | 11.47 | 281,700 | +0.31(+2.74%) |
May 10, 2024 | 11.20 | 11.28 | 11.04 | 11.16 | 233,793 | -0.05(-0.44%) |
May 09, 2024 | 11.20 | 11.31 | 11.08 | 11.21 | 402,984 | +0.03(+0.26%) |
May 08, 2024 | 10.98 | 11.19 | 10.89 | 11.18 | 167,480 | +0.20(+1.80%) |
May 07, 2024 | 11.10 | 11.18 | 10.98 | 10.99 | 269,495 | -0.11(-0.98%) |
May 06, 2024 | 11.07 | 11.19 | 11.06 | 11.09 | 182,309 | +0.06(+0.54%) |
May 03, 2024 | 11.08 | 11.18 | 10.93 | 11.03 | 175,282 | -0.02(-0.18%) |
May 02, 2024 | 11.07 | 11.11 | 10.93 | 11.05 | 274,440 | +0.09(+0.81%) |
May 01, 2024 | 10.95 | 11.14 | 10.89 | 10.97 | 190,468 | +0.05(+0.45%) |
Apr 30, 2024 | 10.89 | 10.93 | 10.73 | 10.92 | 355,945 | +0.00(+0.00%) |
Apr 29, 2024 | 10.97 | 11.15 | 10.92 | 10.92 | 298,115 | -0.05(-0.45%) |
Apr 26, 2024 | 10.87 | 10.98 | 10.73 | 10.97 | 311,473 | +0.09(+0.82%) |
Apr 25, 2024 | 11.00 | 11.08 | 10.80 | 10.88 | 217,405 | -0.22(-1.96%) |
Apr 24, 2024 | 11.07 | 11.14 | 11.00 | 11.09 | 352,435 | -0.03(-0.27%) |
Apr 23, 2024 | 11.09 | 11.21 | 11.04 | 11.12 | 360,045 | +0.03(+0.27%) |
Apr 22, 2024 | 11.16 | 11.40 | 11.08 | 11.09 | 266,141 | -0.04(-0.35%) |
Apr 19, 2024 | 10.92 | 11.16 | 10.92 | 11.13 | 364,643 | +0.22(+1.99%) |
Apr 18, 2024 | 10.89 | 11.08 | 10.88 | 10.92 | 342,804 | +0.04(+0.36%) |
Apr 17, 2024 | 11.18 | 11.26 | 10.87 | 10.88 | 261,069 | -0.20(-1.78%) |
Apr 16, 2024 | 11.12 | 11.13 | 10.97 | 11.07 | 316,015 | -0.12(-1.06%) |
Apr 15, 2024 | 11.47 | 11.49 | 11.08 | 11.19 | 333,612 | -0.28(-2.41%) |
Apr 12, 2024 | 11.68 | 11.68 | 11.40 | 11.47 | 243,218 | -0.21(-1.78%) |
Apr 11, 2024 | 11.61 | 11.74 | 11.48 | 11.68 | 220,629 | +0.05(+0.42%) |
Apr 10, 2024 | 11.67 | 11.86 | 11.50 | 11.63 | 636,981 | -0.34(-2.81%) |
Apr 09, 2024 | 11.86 | 12.04 | 11.85 | 11.96 | 337,197 | +0.16(+1.34%) |
Apr 08, 2024 | 11.93 | 11.97 | 11.77 | 11.81 | 375,426 | -0.08(-0.66%) |
Apr 05, 2024 | 11.22 | 11.98 | 11.21 | 11.88 | 720,427 | +0.67(+5.99%) |
Apr 04, 2024 | 11.33 | 11.48 | 10.46 | 11.21 | 1,125,612 | -0.92(-7.57%) |
Apr 03, 2024 | 12.45 | 12.46 | 12.10 | 12.13 | 373,384 | -0.32(-2.54%) |
Apr 02, 2024 | 12.71 | 12.72 | 12.36 | 12.45 | 393,983 | -0.37(-2.85%) |