Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 11.43 | 12.49 | 11.37 | 12.18 | 283,144 | +0.84(+7.41%) |
Jun 27, 2024 | 11.29 | 11.68 | 11.12 | 11.34 | 73,300 | +0.11(+0.98%) |
Jun 26, 2024 | 11.23 | 11.47 | 11.00 | 11.23 | 84,535 | +0.04(+0.36%) |
Jun 25, 2024 | 11.97 | 11.97 | 11.06 | 11.19 | 55,884 | -0.79(-6.59%) |
Jun 24, 2024 | 12.71 | 12.77 | 11.93 | 11.98 | 80,701 | -0.79(-6.19%) |
Jun 21, 2024 | 12.71 | 13.00 | 12.59 | 12.77 | 111,531 | +0.07(+0.55%) |
Jun 20, 2024 | 13.40 | 13.54 | 12.65 | 12.70 | 44,238 | -0.75(-5.58%) |
Jun 18, 2024 | 14.02 | 14.02 | 13.40 | 13.45 | 37,738 | -0.70(-4.95%) |
Jun 17, 2024 | 13.78 | 14.19 | 13.57 | 14.15 | 50,955 | +0.29(+2.09%) |
Jun 14, 2024 | 13.77 | 13.87 | 13.44 | 13.86 | 50,846 | -0.02(-0.14%) |
Jun 13, 2024 | 14.33 | 14.59 | 13.70 | 13.88 | 34,301 | -0.47(-3.28%) |
Jun 12, 2024 | 14.90 | 14.90 | 14.25 | 14.35 | 28,551 | -0.21(-1.44%) |
Jun 11, 2024 | 14.68 | 14.91 | 14.48 | 14.56 | 38,711 | -0.28(-1.89%) |
Jun 10, 2024 | 14.77 | 14.90 | 14.44 | 14.84 | 36,175 | -0.08(-0.54%) |
Jun 07, 2024 | 14.27 | 15.09 | 14.26 | 14.92 | 62,870 | +0.41(+2.83%) |
Jun 06, 2024 | 14.60 | 14.91 | 14.42 | 14.51 | 74,781 | -0.07(-0.48%) |
Jun 05, 2024 | 14.45 | 14.88 | 14.40 | 14.58 | 79,028 | +0.23(+1.60%) |
Jun 04, 2024 | 13.72 | 14.98 | 13.33 | 14.35 | 84,556 | -0.37(-2.51%) |
Jun 03, 2024 | 16.09 | 16.30 | 14.71 | 14.72 | 120,378 | -1.35(-8.40%) |
May 31, 2024 | 16.03 | 16.62 | 15.94 | 16.07 | 50,848 | +0.08(+0.47%) |
May 30, 2024 | 16.11 | 16.34 | 15.89 | 15.99 | 46,221 | -0.08(-0.53%) |
May 29, 2024 | 15.91 | 16.30 | 15.74 | 16.08 | 30,275 | -0.13(-0.80%) |
May 28, 2024 | 16.57 | 16.72 | 16.02 | 16.21 | 60,349 | -0.17(-1.04%) |
May 24, 2024 | 16.73 | 16.92 | 15.97 | 16.38 | 120,354 | +0.10(+0.61%) |
May 23, 2024 | 14.94 | 16.40 | 14.91 | 16.28 | 123,444 | +1.34(+8.97%) |
May 22, 2024 | 14.50 | 15.05 | 14.47 | 14.94 | 40,536 | +0.45(+3.11%) |
May 21, 2024 | 14.32 | 14.59 | 14.32 | 14.49 | 40,771 | +0.00(+0.00%) |
May 20, 2024 | 14.50 | 14.64 | 14.34 | 14.49 | 70,806 | +0.14(+0.98%) |
May 17, 2024 | 14.07 | 14.61 | 13.81 | 14.35 | 53,884 | +0.07(+0.49%) |
May 16, 2024 | 13.86 | 14.41 | 13.55 | 14.28 | 49,596 | +0.37(+2.66%) |
May 15, 2024 | 14.18 | 14.53 | 13.78 | 13.91 | 68,435 | -0.49(-3.40%) |
May 14, 2024 | 14.69 | 15.00 | 14.22 | 14.40 | 93,783 | -0.13(-0.89%) |
May 13, 2024 | 13.89 | 14.78 | 13.78 | 14.53 | 112,643 | +0.64(+4.61%) |
May 10, 2024 | 14.38 | 14.38 | 13.80 | 13.89 | 33,770 | -0.44(-3.07%) |
May 09, 2024 | 14.58 | 14.68 | 14.20 | 14.33 | 23,234 | -0.25(-1.71%) |
May 08, 2024 | 13.80 | 14.63 | 13.80 | 14.58 | 32,363 | +0.77(+5.58%) |
May 07, 2024 | 13.59 | 13.85 | 13.45 | 13.81 | 58,935 | +0.31(+2.30%) |
May 06, 2024 | 13.50 | 13.61 | 13.45 | 13.50 | 32,236 | +0.02(+0.15%) |
May 03, 2024 | 13.70 | 13.80 | 13.39 | 13.48 | 39,407 | -0.01(-0.07%) |
May 02, 2024 | 13.55 | 13.62 | 13.39 | 13.49 | 34,656 | -0.05(-0.37%) |
May 01, 2024 | 13.40 | 13.87 | 13.33 | 13.54 | 79,864 | +0.18(+1.35%) |
Apr 30, 2024 | 13.38 | 13.47 | 13.00 | 13.36 | 40,366 | -0.17(-1.26%) |
Apr 29, 2024 | 13.67 | 13.81 | 13.37 | 13.53 | 50,616 | -0.14(-1.02%) |
Apr 26, 2024 | 13.51 | 13.87 | 13.47 | 13.67 | 79,332 | +0.24(+1.79%) |
Apr 25, 2024 | 13.28 | 13.56 | 13.13 | 13.43 | 84,240 | -0.03(-0.22%) |
Apr 24, 2024 | 13.39 | 13.60 | 13.09 | 13.46 | 67,221 | +0.14(+1.05%) |
Apr 23, 2024 | 13.38 | 13.63 | 13.28 | 13.32 | 52,816 | -0.12(-0.89%) |
Apr 22, 2024 | 13.31 | 13.54 | 12.98 | 13.44 | 46,383 | +0.11(+0.83%) |
Apr 19, 2024 | 13.29 | 13.64 | 13.04 | 13.33 | 73,410 | -0.04(-0.30%) |
Apr 18, 2024 | 13.16 | 13.70 | 13.15 | 13.37 | 138,322 | +0.06(+0.45%) |
Apr 17, 2024 | 13.55 | 13.94 | 13.15 | 13.31 | 40,307 | -0.30(-2.20%) |
Apr 16, 2024 | 14.25 | 14.27 | 13.58 | 13.61 | 52,797 | -0.81(-5.62%) |
Apr 15, 2024 | 14.88 | 14.88 | 14.02 | 14.42 | 57,568 | -0.40(-2.70%) |
Apr 12, 2024 | 15.16 | 15.40 | 14.55 | 14.82 | 38,213 | -0.29(-1.92%) |
Apr 11, 2024 | 15.27 | 15.39 | 14.85 | 15.11 | 59,414 | -0.26(-1.69%) |
Apr 10, 2024 | 15.61 | 15.73 | 15.10 | 15.37 | 126,130 | -0.69(-4.30%) |
Apr 09, 2024 | 14.93 | 16.11 | 14.93 | 16.06 | 312,482 | +1.11(+7.42%) |
Apr 08, 2024 | 15.18 | 15.39 | 14.67 | 14.95 | 63,796 | -0.37(-2.42%) |
Apr 05, 2024 | 15.23 | 15.56 | 14.93 | 15.32 | 97,857 | +0.18(+1.19%) |
Apr 04, 2024 | 15.93 | 16.08 | 15.01 | 15.14 | 60,889 | -0.75(-4.72%) |
Apr 03, 2024 | 15.82 | 16.10 | 15.55 | 15.89 | 73,271 | -0.13(-0.81%) |
Apr 02, 2024 | 15.93 | 16.07 | 15.89 | 16.02 | 32,642 | -0.10(-0.62%) |