Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 9.630 | 9.630 | 9.210 | 9.300 | 393,467 | -0.52(-5.30%) |
Jun 27, 2024 | 9.710 | 9.850 | 9.470 | 9.820 | 465,836 | +0.08(+0.82%) |
Jun 26, 2024 | 9.890 | 9.890 | 9.680 | 9.740 | 314,737 | -0.29(-2.89%) |
Jun 25, 2024 | 10.34 | 10.35 | 10.02 | 10.03 | 166,998 | -0.32(-3.09%) |
Jun 24, 2024 | 10.13 | 10.35 | 10.10 | 10.35 | 225,990 | +0.40(+4.02%) |
Jun 21, 2024 | 9.940 | 10.09 | 9.860 | 9.950 | 448,910 | -0.14(-1.39%) |
Jun 20, 2024 | 10.22 | 10.29 | 9.860 | 10.09 | 693,173 | -0.24(-2.32%) |
Jun 18, 2024 | 10.27 | 10.46 | 10.21 | 10.33 | 624,390 | -0.19(-1.81%) |
Jun 17, 2024 | 10.64 | 10.68 | 10.38 | 10.52 | 530,423 | -0.39(-3.57%) |
Jun 14, 2024 | 10.67 | 10.99 | 10.65 | 10.91 | 324,167 | +0.11(+1.02%) |
Jun 13, 2024 | 10.90 | 10.97 | 10.76 | 10.80 | 155,322 | -0.10(-0.92%) |
Jun 12, 2024 | 11.25 | 11.25 | 10.83 | 10.90 | 223,986 | -0.30(-2.68%) |
Jun 11, 2024 | 11.21 | 11.27 | 11.08 | 11.20 | 112,151 | +0.04(+0.36%) |
Jun 10, 2024 | 11.12 | 11.30 | 11.10 | 11.16 | 96,300 | -0.18(-1.59%) |
Jun 07, 2024 | 11.42 | 11.57 | 11.18 | 11.34 | 170,942 | -0.30(-2.58%) |
Jun 06, 2024 | 11.63 | 11.72 | 11.56 | 11.64 | 140,517 | +0.26(+2.28%) |
Jun 05, 2024 | 11.50 | 11.81 | 11.37 | 11.38 | 131,121 | -0.03(-0.26%) |
Jun 04, 2024 | 11.61 | 11.75 | 11.40 | 11.41 | 118,781 | -0.29(-2.48%) |
Jun 03, 2024 | 11.58 | 11.85 | 11.51 | 11.70 | 120,626 | +0.04(+0.34%) |
May 31, 2024 | 12.00 | 12.00 | 11.60 | 11.66 | 389,610 | -0.43(-3.56%) |
May 30, 2024 | 11.89 | 12.21 | 11.89 | 12.09 | 117,122 | +0.11(+0.92%) |
May 29, 2024 | 12.13 | 12.14 | 11.89 | 11.98 | 316,687 | -0.39(-3.15%) |
May 28, 2024 | 12.72 | 12.72 | 12.20 | 12.37 | 152,842 | -0.24(-1.90%) |
May 24, 2024 | 12.87 | 12.89 | 12.60 | 12.61 | 135,187 | -0.19(-1.48%) |
May 23, 2024 | 12.97 | 13.03 | 12.70 | 12.80 | 150,919 | -0.08(-0.62%) |
May 22, 2024 | 13.01 | 13.16 | 12.87 | 12.88 | 144,177 | -0.33(-2.50%) |
May 21, 2024 | 13.25 | 13.43 | 13.13 | 13.21 | 133,029 | +0.03(+0.23%) |
May 20, 2024 | 13.25 | 13.47 | 13.13 | 13.18 | 167,415 | -0.21(-1.57%) |
May 17, 2024 | 13.16 | 13.41 | 13.11 | 13.39 | 105,306 | +0.23(+1.75%) |
May 16, 2024 | 13.15 | 13.26 | 13.05 | 13.16 | 114,862 | +0.11(+0.84%) |
May 15, 2024 | 12.86 | 13.13 | 12.83 | 13.05 | 227,262 | +0.25(+1.95%) |
May 14, 2024 | 12.79 | 13.02 | 12.74 | 12.80 | 123,830 | -0.08(-0.62%) |
May 13, 2024 | 13.04 | 13.17 | 12.80 | 12.88 | 174,763 | -0.04(-0.31%) |
May 10, 2024 | 13.10 | 13.17 | 12.82 | 12.92 | 350,483 | -0.04(-0.31%) |
May 09, 2024 | 12.92 | 13.10 | 12.69 | 12.96 | 190,955 | -0.33(-2.48%) |
May 08, 2024 | 13.22 | 13.38 | 13.21 | 13.29 | 174,012 | -0.13(-0.97%) |
May 07, 2024 | 13.49 | 13.62 | 13.34 | 13.42 | 316,402 | +0.20(+1.51%) |
May 06, 2024 | 13.36 | 13.42 | 13.07 | 13.22 | 231,840 | -0.14(-1.05%) |
May 03, 2024 | 13.36 | 13.43 | 13.21 | 13.36 | 622,400 | +0.40(+3.09%) |
May 02, 2024 | 12.99 | 13.09 | 12.87 | 12.96 | 364,659 | +0.11(+0.86%) |
May 01, 2024 | 12.70 | 13.08 | 12.70 | 12.85 | 80,430 | +0.12(+0.94%) |
Apr 30, 2024 | 13.06 | 13.14 | 12.63 | 12.73 | 482,298 | -0.57(-4.29%) |
Apr 29, 2024 | 13.05 | 13.34 | 13.03 | 13.30 | 129,139 | +0.28(+2.15%) |
Apr 26, 2024 | 13.06 | 13.22 | 13.00 | 13.02 | 284,915 | +0.15(+1.17%) |
Apr 25, 2024 | 12.86 | 13.05 | 12.63 | 12.87 | 191,734 | -0.53(-3.96%) |
Apr 24, 2024 | 13.27 | 13.49 | 12.96 | 13.40 | 328,710 | +0.00(+0.00%) |
Apr 23, 2024 | 13.29 | 13.59 | 13.12 | 13.40 | 529,400 | +0.29(+2.21%) |
Apr 22, 2024 | 12.90 | 13.14 | 12.72 | 13.11 | 203,501 | +0.21(+1.63%) |
Apr 19, 2024 | 12.69 | 13.05 | 12.69 | 12.90 | 297,652 | +0.36(+2.87%) |
Apr 18, 2024 | 12.35 | 12.63 | 12.34 | 12.54 | 408,466 | +0.27(+2.20%) |
Apr 17, 2024 | 12.35 | 12.49 | 12.08 | 12.27 | 394,331 | -0.09(-0.73%) |
Apr 16, 2024 | 12.64 | 12.83 | 12.32 | 12.36 | 340,452 | -0.92(-6.93%) |
Apr 15, 2024 | 13.33 | 13.46 | 13.14 | 13.28 | 510,088 | -0.40(-2.92%) |
Apr 12, 2024 | 13.89 | 13.92 | 13.61 | 13.68 | 119,340 | -0.31(-2.22%) |
Apr 11, 2024 | 13.98 | 14.07 | 13.86 | 13.99 | 111,839 | -0.12(-0.85%) |
Apr 10, 2024 | 14.29 | 14.41 | 14.06 | 14.11 | 203,286 | -0.56(-3.82%) |
Apr 09, 2024 | 14.30 | 14.80 | 14.30 | 14.67 | 279,271 | +0.58(+4.12%) |
Apr 08, 2024 | 13.67 | 14.17 | 13.67 | 14.09 | 269,141 | +0.52(+3.83%) |
Apr 05, 2024 | 13.75 | 13.79 | 13.54 | 13.57 | 301,042 | -0.13(-0.95%) |
Apr 04, 2024 | 14.01 | 14.33 | 13.69 | 13.70 | 251,724 | -0.19(-1.37%) |
Apr 03, 2024 | 13.83 | 14.03 | 13.59 | 13.89 | 178,417 | -0.04(-0.29%) |
Apr 02, 2024 | 14.02 | 14.17 | 13.78 | 13.93 | 236,285 | -0.07(-0.50%) |