Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 13.95 | 14.04 | 13.91 | 13.99 | 1,117,333 | +0.01(+0.07%) |
Jun 26, 2024 | 13.91 | 14.02 | 13.91 | 13.98 | 380,585 | -0.02(-0.14%) |
Jun 25, 2024 | 13.81 | 14.09 | 13.78 | 14.00 | 827,337 | +0.20(+1.45%) |
Jun 24, 2024 | 13.80 | 13.86 | 13.79 | 13.80 | 388,587 | -0.10(-0.72%) |
Jun 21, 2024 | 13.80 | 13.90 | 13.78 | 13.90 | 456,947 | +0.10(+0.72%) |
Jun 20, 2024 | 13.78 | 13.82 | 13.76 | 13.80 | 474,492 | +0.02(+0.15%) |
Jun 18, 2024 | 13.79 | 13.83 | 13.77 | 13.78 | 312,476 | -0.02(-0.14%) |
Jun 17, 2024 | 13.75 | 13.84 | 13.75 | 13.80 | 438,736 | +0.04(+0.29%) |
Jun 14, 2024 | 13.73 | 13.77 | 13.71 | 13.76 | 3,341,846 | +0.03(+0.22%) |
Jun 13, 2024 | 13.75 | 13.76 | 13.72 | 13.73 | 1,240,110 | -0.01(-0.07%) |
Jun 12, 2024 | 13.75 | 13.79 | 13.74 | 13.74 | 695,845 | -0.02(-0.15%) |
Jun 11, 2024 | 13.75 | 13.79 | 13.71 | 13.76 | 2,269,297 | +0.01(+0.07%) |
Jun 10, 2024 | 13.75 | 13.78 | 13.73 | 13.75 | 571,884 | -0.03(-0.22%) |
Jun 07, 2024 | 13.76 | 13.78 | 13.70 | 13.78 | 4,057,609 | +0.03(+0.22%) |
Jun 06, 2024 | 13.75 | 13.82 | 13.74 | 13.75 | 2,882,322 | -0.03(-0.22%) |
Jun 05, 2024 | 13.72 | 13.80 | 13.67 | 13.78 | 20,773,486 | +4.14(+42.95%) |
Jun 04, 2024 | 9.100 | 9.650 | 9.100 | 9.640 | 116,872 | +0.49(+5.36%) |
Jun 03, 2024 | 9.100 | 9.410 | 9.100 | 9.150 | 110,542 | +0.05(+0.55%) |
May 31, 2024 | 9.240 | 9.240 | 8.910 | 9.100 | 269,200 | -0.14(-1.52%) |
May 30, 2024 | 9.460 | 9.535 | 9.210 | 9.240 | 121,868 | -0.22(-2.33%) |
May 29, 2024 | 9.390 | 9.480 | 9.150 | 9.460 | 118,399 | +0.06(+0.64%) |
May 28, 2024 | 9.360 | 9.550 | 9.315 | 9.400 | 222,352 | +0.18(+1.95%) |
May 24, 2024 | 8.740 | 9.270 | 8.710 | 9.220 | 274,056 | +0.50(+5.73%) |
May 23, 2024 | 8.630 | 9.040 | 8.450 | 8.720 | 338,716 | +0.21(+2.47%) |
May 22, 2024 | 8.690 | 9.330 | 8.052 | 8.510 | 465,581 | +0.69(+8.82%) |
May 21, 2024 | 8.110 | 8.110 | 7.780 | 7.820 | 325,806 | -0.37(-4.52%) |
May 20, 2024 | 8.470 | 8.470 | 8.170 | 8.190 | 171,200 | -0.20(-2.38%) |
May 17, 2024 | 8.350 | 8.421 | 8.320 | 8.390 | 31,831 | +0.00(+0.00%) |
May 16, 2024 | 8.340 | 8.600 | 8.250 | 8.390 | 198,881 | +0.07(+0.84%) |
May 15, 2024 | 8.210 | 8.400 | 8.150 | 8.320 | 35,503 | +0.16(+1.96%) |
May 14, 2024 | 8.220 | 8.284 | 8.150 | 8.160 | 29,033 | -0.05(-0.61%) |
May 13, 2024 | 8.010 | 8.240 | 8.010 | 8.210 | 59,022 | +0.21(+2.63%) |
May 10, 2024 | 8.160 | 8.270 | 7.830 | 8.000 | 79,822 | -0.21(-2.56%) |
May 09, 2024 | 8.110 | 8.300 | 8.090 | 8.210 | 138,264 | +0.11(+1.36%) |
May 08, 2024 | 8.220 | 8.280 | 8.010 | 8.100 | 126,303 | -0.21(-2.53%) |
May 07, 2024 | 8.200 | 8.340 | 8.100 | 8.310 | 79,704 | +0.10(+1.22%) |
May 06, 2024 | 8.000 | 8.310 | 8.000 | 8.210 | 103,569 | +0.10(+1.23%) |
May 03, 2024 | 7.830 | 8.130 | 7.810 | 8.110 | 248,398 | +0.32(+4.11%) |
May 02, 2024 | 7.810 | 7.920 | 7.730 | 7.790 | 193,031 | +0.05(+0.65%) |
May 01, 2024 | 7.760 | 7.940 | 7.710 | 7.740 | 141,611 | -0.04(-0.51%) |
Apr 30, 2024 | 7.940 | 7.980 | 7.750 | 7.780 | 142,156 | -0.18(-2.26%) |
Apr 29, 2024 | 8.050 | 8.070 | 7.890 | 7.960 | 64,803 | +0.03(+0.38%) |
Apr 26, 2024 | 7.840 | 8.015 | 7.840 | 7.930 | 42,610 | +0.16(+2.06%) |
Apr 25, 2024 | 7.770 | 7.868 | 7.760 | 7.770 | 34,159 | -0.16(-2.02%) |
Apr 24, 2024 | 8.000 | 8.010 | 7.780 | 7.930 | 233,374 | -0.10(-1.25%) |
Apr 23, 2024 | 7.990 | 8.142 | 7.960 | 8.030 | 26,297 | +0.12(+1.52%) |
Apr 22, 2024 | 7.820 | 7.940 | 7.750 | 7.910 | 38,150 | +0.05(+0.64%) |
Apr 19, 2024 | 7.910 | 7.910 | 7.670 | 7.860 | 83,973 | -0.13(-1.63%) |
Apr 18, 2024 | 7.820 | 8.050 | 7.750 | 7.990 | 118,978 | +0.17(+2.17%) |
Apr 17, 2024 | 7.665 | 7.870 | 7.665 | 7.820 | 91,370 | +0.11(+1.43%) |
Apr 16, 2024 | 7.760 | 7.915 | 7.600 | 7.710 | 146,293 | -0.08(-1.03%) |
Apr 15, 2024 | 7.910 | 8.070 | 7.610 | 7.790 | 198,770 | -0.14(-1.77%) |
Apr 12, 2024 | 8.120 | 8.120 | 7.900 | 7.930 | 100,785 | -0.31(-3.76%) |
Apr 11, 2024 | 8.110 | 8.290 | 8.050 | 8.240 | 49,723 | +0.13(+1.60%) |
Apr 10, 2024 | 8.090 | 8.200 | 7.990 | 8.110 | 50,242 | -0.07(-0.86%) |
Apr 09, 2024 | 8.240 | 8.320 | 8.170 | 8.180 | 77,083 | -0.06(-0.73%) |
Apr 08, 2024 | 8.270 | 8.325 | 8.190 | 8.240 | 54,404 | +0.03(+0.37%) |
Apr 05, 2024 | 8.200 | 8.300 | 8.160 | 8.210 | 41,086 | +0.01(+0.12%) |
Apr 04, 2024 | 8.220 | 8.400 | 8.200 | 8.200 | 36,852 | +0.00(+0.00%) |
Apr 03, 2024 | 8.300 | 8.330 | 8.160 | 8.200 | 57,605 | -0.12(-1.44%) |
Apr 02, 2024 | 8.310 | 8.364 | 8.170 | 8.320 | 31,608 | -0.05(-0.60%) |