Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 11.95 | 12.30 | 11.95 | 12.24 | 76,411 | +0.32(+2.68%) |
Jun 27, 2024 | 12.00 | 12.04 | 11.85 | 11.92 | 83,992 | +0.12(+1.02%) |
Jun 26, 2024 | 11.80 | 11.97 | 11.73 | 11.80 | 61,909 | +0.40(+3.51%) |
Jun 25, 2024 | 11.20 | 11.46 | 11.20 | 11.40 | 26,215 | -0.04(-0.35%) |
Jun 24, 2024 | 11.53 | 11.59 | 11.43 | 11.44 | 76,224 | -0.34(-2.89%) |
Jun 21, 2024 | 11.92 | 12.00 | 11.78 | 11.78 | 19,516 | -0.14(-1.17%) |
Jun 20, 2024 | 11.81 | 12.11 | 11.81 | 11.92 | 46,860 | +0.05(+0.42%) |
Jun 18, 2024 | 11.68 | 11.87 | 11.68 | 11.87 | 36,890 | -0.09(-0.75%) |
Jun 17, 2024 | 11.82 | 11.98 | 11.77 | 11.96 | 45,803 | +0.19(+1.61%) |
Jun 14, 2024 | 11.96 | 11.96 | 11.71 | 11.77 | 41,473 | -0.35(-2.89%) |
Jun 13, 2024 | 12.10 | 12.30 | 11.93 | 12.12 | 41,460 | +0.18(+1.51%) |
Jun 12, 2024 | 11.91 | 12.00 | 11.84 | 11.94 | 75,449 | +0.52(+4.55%) |
Jun 11, 2024 | 11.35 | 11.60 | 11.29 | 11.42 | 120,681 | -0.04(-0.35%) |
Jun 10, 2024 | 11.58 | 11.80 | 11.46 | 11.46 | 264,016 | -0.38(-3.21%) |
Jun 07, 2024 | 11.80 | 11.95 | 11.80 | 11.84 | 37,785 | -0.22(-1.82%) |
Jun 06, 2024 | 12.22 | 12.22 | 12.06 | 12.06 | 28,335 | +0.00(+0.00%) |
Jun 05, 2024 | 12.31 | 12.33 | 12.01 | 12.06 | 62,044 | -0.19(-1.55%) |
Jun 04, 2024 | 12.01 | 12.26 | 11.99 | 12.25 | 34,815 | +0.13(+1.07%) |
Jun 03, 2024 | 12.26 | 12.26 | 12.02 | 12.12 | 108,940 | +0.18(+1.51%) |
May 31, 2024 | 12.35 | 12.35 | 11.94 | 11.94 | 28,841 | -0.22(-1.81%) |
May 30, 2024 | 12.20 | 12.30 | 12.01 | 12.16 | 43,196 | +0.08(+0.66%) |
May 29, 2024 | 12.01 | 12.29 | 11.90 | 12.08 | 42,228 | +0.08(+0.67%) |
May 28, 2024 | 12.04 | 12.18 | 11.99 | 12.00 | 62,976 | -0.26(-2.12%) |
May 24, 2024 | 12.39 | 12.39 | 12.21 | 12.26 | 71,152 | +0.16(+1.32%) |
May 23, 2024 | 12.27 | 12.39 | 12.10 | 12.10 | 111,512 | -0.04(-0.33%) |
May 22, 2024 | 12.29 | 12.29 | 12.00 | 12.14 | 357,591 | -0.24(-1.94%) |
May 21, 2024 | 12.80 | 12.80 | 12.31 | 12.38 | 505,899 | -0.45(-3.51%) |
May 20, 2024 | 12.73 | 12.85 | 12.64 | 12.83 | 88,794 | +0.10(+0.79%) |
May 17, 2024 | 12.96 | 12.96 | 12.65 | 12.73 | 525,752 | -0.02(-0.16%) |
May 16, 2024 | 12.69 | 12.84 | 12.62 | 12.75 | 189,112 | +0.13(+1.03%) |
May 15, 2024 | 12.56 | 12.62 | 12.41 | 12.62 | 366,782 | -0.33(-2.55%) |
May 14, 2024 | 12.86 | 13.00 | 12.70 | 12.95 | 389,286 | -0.32(-2.41%) |
May 13, 2024 | 13.33 | 13.33 | 13.05 | 13.27 | 155,515 | -0.47(-3.42%) |
May 10, 2024 | 13.59 | 13.81 | 13.59 | 13.74 | 52,367 | +0.08(+0.59%) |
May 09, 2024 | 13.72 | 13.81 | 13.54 | 13.66 | 157,712 | -0.27(-1.94%) |
May 08, 2024 | 14.21 | 14.24 | 13.76 | 13.93 | 255,264 | -0.67(-4.59%) |
May 07, 2024 | 14.21 | 14.60 | 14.15 | 14.60 | 209,599 | +1.03(+7.59%) |
May 06, 2024 | 13.53 | 13.75 | 13.51 | 13.57 | 67,489 | +0.12(+0.89%) |
May 03, 2024 | 13.52 | 13.75 | 13.42 | 13.45 | 77,988 | -0.01(-0.07%) |
May 02, 2024 | 13.10 | 13.51 | 13.08 | 13.46 | 227,160 | +0.77(+6.07%) |
May 01, 2024 | 12.55 | 12.77 | 12.51 | 12.69 | 77,899 | -0.02(-0.16%) |
Apr 30, 2024 | 12.96 | 12.96 | 12.64 | 12.71 | 288,985 | +0.11(+0.87%) |
Apr 29, 2024 | 12.50 | 12.65 | 12.43 | 12.60 | 147,742 | -0.22(-1.72%) |
Apr 26, 2024 | 12.82 | 12.92 | 12.66 | 12.82 | 119,342 | -0.20(-1.54%) |
Apr 25, 2024 | 12.83 | 13.12 | 12.77 | 13.02 | 149,797 | -0.14(-1.06%) |
Apr 24, 2024 | 13.10 | 13.26 | 12.87 | 13.16 | 423,369 | -0.24(-1.79%) |
Apr 23, 2024 | 13.04 | 13.40 | 13.04 | 13.40 | 180,510 | +0.37(+2.84%) |
Apr 22, 2024 | 13.16 | 13.39 | 12.90 | 13.03 | 594,611 | -0.58(-4.26%) |
Apr 19, 2024 | 13.50 | 13.70 | 13.50 | 13.61 | 89,246 | +0.18(+1.34%) |
Apr 18, 2024 | 13.70 | 13.70 | 13.40 | 13.43 | 135,429 | -0.38(-2.75%) |
Apr 17, 2024 | 13.92 | 13.92 | 13.78 | 13.81 | 128,521 | +0.41(+3.06%) |
Apr 16, 2024 | 13.60 | 13.74 | 13.36 | 13.40 | 84,186 | -0.16(-1.18%) |
Apr 15, 2024 | 13.49 | 13.69 | 13.20 | 13.56 | 125,835 | -0.11(-0.80%) |
Apr 12, 2024 | 13.70 | 13.77 | 13.51 | 13.67 | 132,152 | +0.13(+0.96%) |
Apr 11, 2024 | 13.80 | 14.00 | 13.50 | 13.54 | 160,171 | +0.04(+0.30%) |
Apr 10, 2024 | 13.30 | 13.61 | 13.30 | 13.50 | 337,965 | +0.72(+5.63%) |
Apr 09, 2024 | 12.67 | 12.90 | 12.41 | 12.78 | 296,455 | +0.27(+2.16%) |
Apr 08, 2024 | 12.84 | 12.84 | 12.32 | 12.51 | 169,730 | -0.34(-2.65%) |
Apr 05, 2024 | 12.69 | 12.91 | 12.56 | 12.85 | 114,368 | +0.14(+1.10%) |
Apr 04, 2024 | 13.08 | 13.08 | 12.38 | 12.71 | 165,467 | -0.61(-4.58%) |
Apr 03, 2024 | 13.33 | 13.46 | 13.17 | 13.32 | 215,861 | +0.62(+4.88%) |
Apr 02, 2024 | 12.90 | 12.97 | 12.64 | 12.70 | 241,797 | -1.19(-8.57%) |