Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 10.66 | 10.80 | 10.59 | 10.69 | 876,709 | -0.04(-0.37%) |
Jun 06, 2024 | 10.65 | 10.81 | 10.61 | 10.73 | 855,263 | +0.08(+0.75%) |
Jun 05, 2024 | 10.60 | 10.73 | 10.47 | 10.65 | 1,749,260 | +0.18(+1.72%) |
Jun 04, 2024 | 10.39 | 10.54 | 10.36 | 10.47 | 2,338,704 | -0.01(-0.10%) |
Jun 03, 2024 | 10.74 | 10.79 | 10.46 | 10.48 | 1,277,996 | -0.11(-1.04%) |
May 31, 2024 | 10.57 | 10.60 | 10.32 | 10.59 | 1,999,127 | +0.14(+1.34%) |
May 30, 2024 | 10.39 | 10.54 | 10.39 | 10.45 | 1,037,580 | +0.00(+0.00%) |
May 29, 2024 | 10.59 | 10.69 | 10.42 | 10.45 | 1,602,037 | -0.27(-2.52%) |
May 28, 2024 | 10.79 | 10.88 | 10.69 | 10.72 | 955,856 | -0.07(-0.65%) |
May 24, 2024 | 10.96 | 11.00 | 10.74 | 10.79 | 948,209 | -0.09(-0.83%) |
May 23, 2024 | 11.10 | 11.15 | 10.82 | 10.88 | 1,828,128 | -0.05(-0.46%) |
May 22, 2024 | 11.00 | 11.28 | 10.89 | 10.93 | 3,423,713 | -0.05(-0.46%) |
May 21, 2024 | 11.24 | 11.24 | 10.93 | 10.98 | 1,969,849 | -0.20(-1.79%) |
May 20, 2024 | 11.25 | 11.30 | 10.97 | 11.18 | 2,376,460 | -0.11(-0.97%) |
May 17, 2024 | 11.32 | 11.39 | 11.18 | 11.29 | 1,640,313 | +0.01(+0.09%) |
May 16, 2024 | 11.26 | 11.29 | 11.11 | 11.28 | 2,026,615 | -0.03(-0.27%) |
May 15, 2024 | 11.38 | 11.45 | 11.16 | 11.31 | 1,407,360 | +0.09(+0.80%) |
May 14, 2024 | 11.34 | 11.45 | 11.12 | 11.22 | 2,104,489 | +0.00(+0.00%) |
May 13, 2024 | 11.36 | 11.74 | 11.18 | 11.22 | 2,887,708 | -0.02(-0.18%) |
May 10, 2024 | 11.48 | 11.48 | 11.20 | 11.24 | 2,313,539 | -0.23(-2.01%) |
May 09, 2024 | 11.50 | 11.52 | 11.33 | 11.47 | 1,901,111 | -0.13(-1.12%) |
May 08, 2024 | 11.61 | 11.61 | 10.94 | 11.60 | 6,749,880 | -0.39(-3.25%) |
May 07, 2024 | 12.08 | 12.11 | 11.86 | 11.99 | 2,207,732 | -0.15(-1.24%) |
May 06, 2024 | 12.19 | 12.42 | 12.10 | 12.14 | 1,484,009 | +0.02(+0.17%) |
May 03, 2024 | 12.37 | 12.40 | 12.08 | 12.12 | 1,735,621 | +0.06(+0.50%) |
May 02, 2024 | 12.02 | 12.08 | 11.79 | 12.06 | 2,111,218 | +0.17(+1.43%) |
May 01, 2024 | 11.66 | 12.24 | 11.66 | 11.89 | 1,685,371 | +0.23(+1.97%) |
Apr 30, 2024 | 11.84 | 11.92 | 11.65 | 11.66 | 1,897,268 | -0.30(-2.51%) |
Apr 29, 2024 | 12.02 | 12.21 | 11.90 | 11.96 | 1,267,257 | +0.00(+0.00%) |
Apr 26, 2024 | 11.93 | 12.02 | 11.82 | 11.96 | 633,186 | +0.13(+1.10%) |
Apr 25, 2024 | 11.65 | 11.84 | 11.63 | 11.83 | 1,282,481 | -0.04(-0.34%) |
Apr 24, 2024 | 12.09 | 12.20 | 11.84 | 11.87 | 922,480 | -0.16(-1.33%) |
Apr 23, 2024 | 11.81 | 12.06 | 11.77 | 12.03 | 1,720,503 | +0.26(+2.21%) |
Apr 22, 2024 | 11.62 | 11.80 | 11.60 | 11.77 | 1,442,063 | +0.32(+2.79%) |
Apr 19, 2024 | 11.46 | 11.61 | 11.36 | 11.45 | 895,392 | -0.07(-0.61%) |
Apr 18, 2024 | 11.37 | 11.72 | 11.31 | 11.52 | 1,117,829 | +0.16(+1.41%) |
Apr 17, 2024 | 11.40 | 11.51 | 11.29 | 11.36 | 891,501 | +0.03(+0.26%) |
Apr 16, 2024 | 11.13 | 11.54 | 11.10 | 11.33 | 1,672,150 | +0.19(+1.71%) |
Apr 15, 2024 | 11.14 | 11.49 | 11.05 | 11.14 | 2,243,533 | -0.50(-4.30%) |
Apr 12, 2024 | 11.91 | 11.91 | 11.52 | 11.64 | 1,030,192 | -0.48(-3.96%) |
Apr 11, 2024 | 11.87 | 12.16 | 11.74 | 12.12 | 1,126,736 | +0.31(+2.62%) |
Apr 10, 2024 | 11.95 | 12.04 | 11.73 | 11.81 | 919,733 | -0.50(-4.06%) |
Apr 09, 2024 | 12.42 | 12.50 | 12.25 | 12.31 | 1,006,576 | -0.19(-1.52%) |
Apr 08, 2024 | 12.41 | 12.54 | 12.38 | 12.50 | 420,731 | +0.17(+1.38%) |
Apr 05, 2024 | 12.19 | 12.56 | 12.19 | 12.33 | 1,071,319 | +0.12(+0.98%) |
Apr 04, 2024 | 12.45 | 12.60 | 12.16 | 12.21 | 1,148,717 | -0.07(-0.57%) |
Apr 03, 2024 | 12.18 | 12.37 | 12.18 | 12.28 | 745,803 | -0.04(-0.32%) |
Apr 02, 2024 | 12.24 | 12.39 | 11.91 | 12.32 | 1,161,217 | -0.16(-1.28%) |