Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 15.68 | 16.39 | 15.43 | 15.60 | 904,785 | +0.10(+0.65%) |
Jun 27, 2024 | 15.50 | 15.61 | 14.98 | 15.50 | 885,075 | +0.11(+0.71%) |
Jun 26, 2024 | 15.55 | 15.70 | 15.02 | 15.39 | 722,495 | -0.29(-1.85%) |
Jun 25, 2024 | 15.94 | 16.00 | 15.60 | 15.68 | 465,005 | -0.21(-1.32%) |
Jun 24, 2024 | 16.34 | 16.42 | 15.50 | 15.89 | 638,566 | -0.48(-2.93%) |
Jun 21, 2024 | 15.72 | 16.56 | 15.62 | 16.37 | 936,935 | +0.63(+4.00%) |
Jun 20, 2024 | 15.04 | 16.50 | 14.79 | 15.74 | 1,633,977 | +0.69(+4.58%) |
Jun 18, 2024 | 15.35 | 16.09 | 14.81 | 15.05 | 1,431,575 | -0.08(-0.53%) |
Jun 17, 2024 | 12.34 | 15.66 | 12.33 | 15.13 | 2,847,010 | +3.86(+34.25%) |
Jun 14, 2024 | 11.52 | 11.60 | 11.26 | 11.27 | 550,895 | -0.38(-3.26%) |
Jun 13, 2024 | 11.44 | 11.72 | 11.09 | 11.65 | 546,907 | +0.23(+2.01%) |
Jun 12, 2024 | 11.58 | 11.78 | 11.32 | 11.42 | 542,563 | +0.10(+0.88%) |
Jun 11, 2024 | 11.05 | 11.45 | 10.81 | 11.32 | 474,412 | +0.20(+1.80%) |
Jun 10, 2024 | 11.02 | 11.51 | 10.99 | 11.12 | 446,573 | +0.03(+0.27%) |
Jun 07, 2024 | 11.06 | 11.38 | 10.84 | 11.09 | 575,238 | -0.24(-2.12%) |
Jun 06, 2024 | 9.790 | 11.75 | 9.790 | 11.33 | 1,635,824 | +1.48(+15.03%) |
Jun 05, 2024 | 9.350 | 9.920 | 9.155 | 9.850 | 1,049,532 | +0.57(+6.14%) |
Jun 04, 2024 | 9.280 | 9.400 | 9.090 | 9.280 | 444,942 | +0.07(+0.76%) |
Jun 03, 2024 | 9.130 | 9.310 | 9.020 | 9.210 | 465,046 | +0.15(+1.66%) |
May 31, 2024 | 9.430 | 9.450 | 8.890 | 9.060 | 693,673 | -0.29(-3.10%) |
May 30, 2024 | 9.480 | 9.510 | 9.180 | 9.350 | 617,733 | -0.08(-0.85%) |
May 29, 2024 | 9.350 | 9.550 | 9.030 | 9.430 | 844,612 | -0.07(-0.74%) |
May 28, 2024 | 9.250 | 9.710 | 9.130 | 9.500 | 704,263 | +0.40(+4.40%) |
May 24, 2024 | 8.800 | 9.250 | 8.690 | 9.100 | 507,001 | +0.32(+3.64%) |
May 23, 2024 | 9.140 | 9.200 | 8.690 | 8.780 | 764,230 | -0.36(-3.94%) |
May 22, 2024 | 9.150 | 9.310 | 9.000 | 9.140 | 1,084,713 | -0.01(-0.11%) |
May 21, 2024 | 8.450 | 9.210 | 8.400 | 9.150 | 1,011,682 | +0.64(+7.52%) |
May 20, 2024 | 8.590 | 8.689 | 8.277 | 8.510 | 1,335,997 | -0.29(-3.30%) |
May 17, 2024 | 8.740 | 8.955 | 8.520 | 8.800 | 1,043,910 | -0.17(-1.90%) |
May 16, 2024 | 8.800 | 9.060 | 8.690 | 8.970 | 897,675 | +0.13(+1.47%) |
May 15, 2024 | 9.060 | 9.240 | 8.420 | 8.840 | 1,272,650 | -0.03(-0.34%) |
May 14, 2024 | 9.650 | 9.730 | 8.270 | 8.870 | 2,960,105 | -0.57(-6.04%) |
May 13, 2024 | 8.070 | 9.580 | 7.400 | 9.440 | 4,050,695 | +0.96(+11.32%) |
May 10, 2024 | 12.36 | 12.36 | 7.490 | 8.480 | 3,120,432 | -3.89(-31.45%) |
May 09, 2024 | 11.87 | 12.43 | 11.87 | 12.37 | 377,390 | +0.40(+3.34%) |
May 08, 2024 | 11.66 | 11.97 | 11.62 | 11.97 | 599,241 | +0.05(+0.42%) |
May 07, 2024 | 12.07 | 12.49 | 11.68 | 11.92 | 970,626 | -0.25(-2.05%) |
May 06, 2024 | 11.64 | 12.56 | 11.64 | 12.17 | 572,107 | +0.64(+5.55%) |
May 03, 2024 | 13.17 | 13.71 | 11.22 | 11.53 | 1,694,721 | -1.90(-14.15%) |
May 02, 2024 | 13.28 | 13.49 | 12.84 | 13.43 | 1,058,885 | +0.42(+3.23%) |
May 01, 2024 | 12.68 | 13.55 | 12.41 | 13.01 | 732,740 | +0.26(+2.04%) |
Apr 30, 2024 | 13.00 | 13.19 | 12.63 | 12.75 | 559,637 | -0.25(-1.92%) |
Apr 29, 2024 | 12.89 | 13.44 | 12.80 | 13.00 | 466,980 | +0.19(+1.48%) |
Apr 26, 2024 | 12.50 | 13.04 | 12.37 | 12.81 | 464,446 | +0.34(+2.73%) |
Apr 25, 2024 | 12.29 | 12.57 | 12.13 | 12.47 | 564,571 | -0.08(-0.64%) |
Apr 24, 2024 | 12.59 | 12.83 | 12.43 | 12.55 | 565,911 | -0.04(-0.32%) |
Apr 23, 2024 | 12.77 | 12.94 | 12.47 | 12.59 | 1,479,279 | -0.11(-0.87%) |
Apr 22, 2024 | 13.09 | 13.18 | 12.44 | 12.70 | 1,044,575 | -0.45(-3.42%) |
Apr 19, 2024 | 12.99 | 13.61 | 12.99 | 13.15 | 537,634 | +0.04(+0.31%) |
Apr 18, 2024 | 13.26 | 13.32 | 12.72 | 13.11 | 603,947 | -0.07(-0.53%) |
Apr 17, 2024 | 13.70 | 13.77 | 12.99 | 13.18 | 663,398 | -0.45(-3.30%) |
Apr 16, 2024 | 14.09 | 14.09 | 13.58 | 13.63 | 595,423 | -0.64(-4.48%) |
Apr 15, 2024 | 14.44 | 14.66 | 14.17 | 14.27 | 311,221 | -0.12(-0.83%) |
Apr 12, 2024 | 15.03 | 15.10 | 14.21 | 14.39 | 450,165 | -0.48(-3.23%) |
Apr 11, 2024 | 15.16 | 15.16 | 14.64 | 14.87 | 479,718 | -0.19(-1.26%) |
Apr 10, 2024 | 14.97 | 15.60 | 14.57 | 15.06 | 604,635 | -0.39(-2.52%) |
Apr 09, 2024 | 15.09 | 15.98 | 15.02 | 15.45 | 391,831 | +0.37(+2.45%) |
Apr 08, 2024 | 15.19 | 15.46 | 14.97 | 15.08 | 383,926 | +0.23(+1.55%) |
Apr 05, 2024 | 14.67 | 14.95 | 14.55 | 14.85 | 544,037 | +0.18(+1.23%) |
Apr 04, 2024 | 15.14 | 15.28 | 14.57 | 14.67 | 552,793 | -0.20(-1.34%) |
Apr 03, 2024 | 15.42 | 15.60 | 14.81 | 14.87 | 919,903 | -0.78(-4.98%) |
Apr 02, 2024 | 15.89 | 16.29 | 15.47 | 15.65 | 434,637 | -0.54(-3.34%) |