Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 10.91 | 11.14 | 10.91 | 11.09 | 340,179 | +0.09(+0.82%) |
Jun 18, 2024 | 11.21 | 11.38 | 10.99 | 11.00 | 276,847 | -0.25(-2.22%) |
Jun 17, 2024 | 10.80 | 11.27 | 10.80 | 11.25 | 309,064 | +0.36(+3.31%) |
Jun 14, 2024 | 11.10 | 11.12 | 10.82 | 10.89 | 393,699 | -0.33(-2.94%) |
Jun 13, 2024 | 11.46 | 11.58 | 11.17 | 11.22 | 274,175 | -0.26(-2.26%) |
Jun 12, 2024 | 11.43 | 11.69 | 11.36 | 11.48 | 436,915 | +0.34(+3.05%) |
Jun 11, 2024 | 11.03 | 11.26 | 10.95 | 11.14 | 284,709 | -0.02(-0.18%) |
Jun 10, 2024 | 11.17 | 11.23 | 11.07 | 11.16 | 270,585 | -0.16(-1.41%) |
Jun 07, 2024 | 11.59 | 11.67 | 11.27 | 11.32 | 266,853 | -0.41(-3.50%) |
Jun 06, 2024 | 11.66 | 11.79 | 11.62 | 11.73 | 199,593 | +0.00(+0.00%) |
Jun 05, 2024 | 11.51 | 11.74 | 11.49 | 11.73 | 226,540 | +0.28(+2.45%) |
Jun 04, 2024 | 11.59 | 11.59 | 11.37 | 11.45 | 271,924 | -0.27(-2.30%) |
Jun 03, 2024 | 11.69 | 11.89 | 11.40 | 11.72 | 427,535 | +0.13(+1.12%) |
May 31, 2024 | 11.56 | 11.73 | 11.31 | 11.59 | 397,425 | +0.01(+0.09%) |
May 30, 2024 | 11.47 | 11.63 | 11.35 | 11.58 | 339,757 | +0.21(+1.85%) |
May 29, 2024 | 11.37 | 11.58 | 11.30 | 11.37 | 295,972 | -0.18(-1.56%) |
May 28, 2024 | 11.48 | 11.93 | 11.40 | 11.55 | 471,442 | +0.25(+2.21%) |
May 24, 2024 | 11.28 | 11.47 | 11.23 | 11.30 | 268,978 | +0.11(+0.98%) |
May 23, 2024 | 11.56 | 11.56 | 11.02 | 11.19 | 310,952 | -0.34(-2.95%) |
May 22, 2024 | 11.51 | 11.70 | 11.45 | 11.53 | 351,003 | +0.01(+0.09%) |
May 21, 2024 | 11.45 | 11.74 | 11.42 | 11.52 | 314,689 | +0.02(+0.17%) |
May 20, 2024 | 11.25 | 11.52 | 11.21 | 11.50 | 273,397 | +0.24(+2.13%) |
May 17, 2024 | 11.22 | 11.27 | 11.13 | 11.26 | 272,843 | +0.07(+0.63%) |
May 16, 2024 | 11.15 | 11.29 | 11.08 | 11.19 | 262,722 | +0.03(+0.27%) |
May 15, 2024 | 11.20 | 11.24 | 11.04 | 11.16 | 272,830 | +0.11(+1.00%) |
May 14, 2024 | 11.00 | 11.19 | 10.97 | 11.05 | 369,545 | +0.23(+2.13%) |
May 13, 2024 | 10.97 | 11.14 | 10.82 | 10.82 | 443,697 | -0.01(-0.09%) |
May 10, 2024 | 10.95 | 11.30 | 10.75 | 10.83 | 682,172 | -0.01(-0.09%) |
May 09, 2024 | 11.22 | 11.27 | 10.73 | 10.84 | 555,443 | +0.05(+0.46%) |
May 08, 2024 | 10.50 | 11.15 | 10.31 | 10.79 | 903,949 | -0.97(-8.25%) |
May 07, 2024 | 11.72 | 11.92 | 11.46 | 11.76 | 326,061 | +0.10(+0.86%) |
May 06, 2024 | 11.68 | 11.90 | 11.64 | 11.66 | 250,371 | +0.05(+0.43%) |
May 03, 2024 | 11.78 | 11.85 | 11.45 | 11.61 | 316,192 | +0.03(+0.26%) |
May 02, 2024 | 11.51 | 11.69 | 11.26 | 11.58 | 449,898 | +0.32(+2.84%) |
May 01, 2024 | 11.07 | 11.54 | 11.01 | 11.26 | 347,329 | +0.16(+1.44%) |
Apr 30, 2024 | 11.14 | 11.26 | 11.00 | 11.10 | 273,923 | -0.17(-1.51%) |
Apr 29, 2024 | 11.27 | 11.44 | 11.24 | 11.27 | 352,853 | -0.03(-0.27%) |
Apr 26, 2024 | 11.18 | 11.34 | 11.17 | 11.30 | 292,342 | +0.17(+1.53%) |
Apr 25, 2024 | 10.79 | 11.19 | 10.77 | 11.13 | 323,302 | +0.19(+1.74%) |
Apr 24, 2024 | 10.96 | 11.10 | 10.85 | 10.94 | 219,522 | -0.07(-0.64%) |
Apr 23, 2024 | 10.94 | 11.27 | 10.93 | 11.01 | 255,066 | +0.06(+0.55%) |
Apr 22, 2024 | 10.75 | 10.97 | 10.59 | 10.95 | 310,139 | +0.23(+2.15%) |
Apr 19, 2024 | 10.70 | 10.86 | 10.68 | 10.72 | 277,365 | -0.04(-0.37%) |
Apr 18, 2024 | 10.90 | 11.10 | 10.72 | 10.76 | 382,944 | -0.16(-1.47%) |
Apr 17, 2024 | 11.05 | 11.17 | 10.91 | 10.92 | 277,223 | -0.03(-0.27%) |
Apr 16, 2024 | 11.11 | 11.15 | 10.92 | 10.95 | 268,248 | -0.24(-2.14%) |
Apr 15, 2024 | 11.53 | 11.56 | 11.12 | 11.19 | 403,769 | -0.35(-3.03%) |
Apr 12, 2024 | 11.77 | 11.81 | 11.50 | 11.54 | 259,250 | -0.35(-2.94%) |
Apr 11, 2024 | 11.74 | 11.94 | 11.58 | 11.89 | 206,984 | +0.18(+1.54%) |
Apr 10, 2024 | 11.80 | 11.90 | 11.55 | 11.71 | 289,049 | -0.39(-3.22%) |
Apr 09, 2024 | 11.99 | 12.18 | 11.90 | 12.10 | 197,304 | +0.14(+1.17%) |
Apr 08, 2024 | 11.86 | 12.04 | 11.73 | 11.96 | 198,668 | +0.12(+1.01%) |
Apr 05, 2024 | 11.73 | 11.86 | 11.60 | 11.84 | 228,913 | +0.07(+0.59%) |
Apr 04, 2024 | 12.19 | 12.41 | 11.73 | 11.77 | 252,837 | -0.32(-2.65%) |
Apr 03, 2024 | 11.95 | 12.17 | 11.80 | 12.09 | 307,073 | +0.06(+0.50%) |
Apr 02, 2024 | 12.10 | 12.12 | 11.86 | 12.03 | 405,308 | -0.18(-1.47%) |