Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 10.93 | 11.33 | 10.79 | 10.98 | 248,379 | +0.21(+1.95%) |
Jun 11, 2024 | 10.91 | 10.99 | 10.73 | 10.77 | 179,911 | -0.22(-2.00%) |
Jun 10, 2024 | 11.08 | 11.14 | 10.85 | 10.99 | 301,798 | -0.14(-1.26%) |
Jun 07, 2024 | 11.23 | 11.42 | 11.09 | 11.13 | 129,256 | -0.21(-1.85%) |
Jun 06, 2024 | 11.38 | 11.43 | 11.10 | 11.34 | 165,940 | -0.12(-1.05%) |
Jun 05, 2024 | 11.51 | 11.64 | 11.21 | 11.46 | 201,897 | -0.04(-0.35%) |
Jun 04, 2024 | 11.72 | 11.75 | 11.46 | 11.50 | 248,523 | -0.29(-2.46%) |
Jun 03, 2024 | 11.90 | 12.18 | 11.48 | 11.79 | 318,802 | -0.01(-0.08%) |
May 31, 2024 | 12.17 | 12.17 | 11.78 | 11.80 | 216,805 | -0.20(-1.67%) |
May 30, 2024 | 11.92 | 12.65 | 11.80 | 12.00 | 376,164 | +0.06(+0.50%) |
May 29, 2024 | 11.95 | 12.07 | 11.78 | 11.94 | 173,481 | -0.04(-0.33%) |
May 28, 2024 | 12.16 | 12.43 | 11.82 | 11.98 | 259,435 | -0.07(-0.58%) |
May 24, 2024 | 13.00 | 13.06 | 12.04 | 12.05 | 386,500 | -0.88(-6.81%) |
May 23, 2024 | 13.58 | 13.58 | 12.80 | 12.93 | 228,846 | -0.57(-4.22%) |
May 22, 2024 | 13.59 | 13.75 | 13.26 | 13.50 | 193,727 | +0.03(+0.22%) |
May 21, 2024 | 13.87 | 14.38 | 13.43 | 13.47 | 379,753 | -0.39(-2.81%) |
May 20, 2024 | 13.15 | 13.89 | 13.12 | 13.86 | 484,550 | +0.70(+5.32%) |
May 17, 2024 | 12.73 | 13.42 | 12.73 | 13.16 | 318,689 | +0.56(+4.44%) |
May 16, 2024 | 12.50 | 12.83 | 12.31 | 12.60 | 141,315 | +0.10(+0.80%) |
May 15, 2024 | 12.34 | 12.75 | 12.03 | 12.50 | 364,670 | +0.27(+2.21%) |
May 14, 2024 | 12.17 | 12.38 | 12.00 | 12.23 | 201,672 | +0.27(+2.26%) |
May 13, 2024 | 12.10 | 12.39 | 11.83 | 11.96 | 397,902 | -0.22(-1.81%) |
May 10, 2024 | 11.70 | 13.33 | 11.60 | 12.18 | 825,928 | +1.27(+11.64%) |
May 09, 2024 | 10.65 | 10.93 | 10.60 | 10.91 | 235,139 | +0.18(+1.68%) |
May 08, 2024 | 10.51 | 10.77 | 10.46 | 10.73 | 199,767 | +0.19(+1.80%) |
May 07, 2024 | 10.29 | 10.56 | 10.25 | 10.54 | 136,559 | +0.19(+1.84%) |
May 06, 2024 | 10.30 | 10.57 | 10.29 | 10.35 | 152,038 | +0.02(+0.19%) |
May 03, 2024 | 10.50 | 10.52 | 10.23 | 10.33 | 156,054 | -0.09(-0.86%) |
May 02, 2024 | 10.76 | 10.77 | 10.32 | 10.42 | 137,437 | -0.27(-2.53%) |
May 01, 2024 | 10.45 | 10.79 | 10.44 | 10.69 | 151,796 | +0.22(+2.10%) |
Apr 30, 2024 | 10.50 | 10.62 | 10.39 | 10.47 | 197,758 | -0.13(-1.23%) |
Apr 29, 2024 | 10.78 | 10.88 | 10.46 | 10.60 | 180,557 | -0.15(-1.40%) |
Apr 26, 2024 | 10.95 | 10.95 | 10.60 | 10.75 | 105,779 | -0.19(-1.74%) |
Apr 25, 2024 | 10.80 | 11.06 | 10.73 | 10.94 | 150,304 | +0.04(+0.37%) |
Apr 24, 2024 | 10.49 | 11.08 | 10.49 | 10.90 | 173,281 | +0.17(+1.58%) |
Apr 23, 2024 | 10.51 | 10.85 | 10.48 | 10.73 | 152,814 | +0.26(+2.48%) |
Apr 22, 2024 | 10.66 | 10.76 | 10.39 | 10.47 | 151,971 | -0.15(-1.46%) |
Apr 19, 2024 | 10.27 | 10.64 | 10.27 | 10.62 | 216,189 | +0.29(+2.86%) |
Apr 18, 2024 | 10.32 | 10.45 | 10.17 | 10.33 | 225,293 | +0.04(+0.39%) |
Apr 17, 2024 | 10.79 | 10.79 | 10.22 | 10.29 | 265,375 | -0.50(-4.63%) |
Apr 16, 2024 | 10.67 | 10.88 | 10.56 | 10.79 | 141,293 | +0.06(+0.56%) |
Apr 15, 2024 | 10.80 | 10.85 | 10.63 | 10.73 | 155,288 | -0.12(-1.11%) |
Apr 12, 2024 | 11.09 | 11.29 | 10.76 | 10.85 | 182,650 | -0.28(-2.52%) |
Apr 11, 2024 | 11.26 | 11.31 | 11.01 | 11.13 | 144,561 | -0.14(-1.24%) |
Apr 10, 2024 | 11.23 | 11.67 | 11.14 | 11.27 | 231,340 | -0.08(-0.66%) |
Apr 09, 2024 | 11.37 | 11.53 | 11.10 | 11.35 | 264,051 | +0.04(+0.31%) |
Apr 08, 2024 | 11.29 | 11.38 | 10.92 | 11.31 | 223,967 | +0.10(+0.89%) |
Apr 05, 2024 | 10.98 | 11.47 | 10.98 | 11.21 | 203,391 | +0.13(+1.17%) |
Apr 04, 2024 | 10.89 | 11.55 | 10.84 | 11.08 | 330,815 | +0.32(+2.97%) |
Apr 03, 2024 | 10.28 | 10.81 | 10.28 | 10.76 | 214,612 | +0.39(+3.76%) |
Apr 02, 2024 | 10.22 | 10.54 | 10.22 | 10.37 | 182,663 | +0.01(+0.10%) |
Apr 01, 2024 | 10.83 | 10.83 | 10.26 | 10.36 | 353,997 | -0.33(-3.09%) |
Mar 28, 2024 | 10.54 | 10.87 | 10.54 | 10.69 | 2,424,089 | +0.07(+0.66%) |
Mar 27, 2024 | 10.28 | 10.66 | 10.19 | 10.62 | 434,123 | +0.51(+5.04%) |
Mar 26, 2024 | 10.03 | 10.23 | 9.900 | 10.11 | 512,845 | -0.06(-0.59%) |
Mar 25, 2024 | 10.40 | 10.54 | 10.09 | 10.17 | 528,909 | +0.06(+0.59%) |
Mar 22, 2024 | 10.44 | 10.46 | 9.890 | 10.11 | 741,399 | -0.75(-6.91%) |
Mar 21, 2024 | 10.58 | 10.91 | 10.52 | 10.86 | 191,486 | +0.31(+2.94%) |
Mar 20, 2024 | 10.72 | 10.85 | 10.39 | 10.55 | 277,583 | -0.17(-1.59%) |
Mar 19, 2024 | 10.64 | 10.89 | 10.64 | 10.72 | 154,082 | +0.03(+0.28%) |
Mar 18, 2024 | 10.69 | 10.93 | 10.59 | 10.69 | 175,219 | -0.08(-0.74%) |
Mar 15, 2024 | 10.57 | 10.90 | 10.57 | 10.77 | 183,151 | +0.17(+1.60%) |
Mar 14, 2024 | 10.60 | 10.65 | 10.39 | 10.60 | 197,019 | -0.06(-0.56%) |
Mar 13, 2024 | 10.59 | 10.85 | 10.49 | 10.66 | 302,689 | -0.01(-0.09%) |
Mar 12, 2024 | 10.02 | 10.71 | 9.850 | 10.67 | 377,399 | +0.57(+5.64%) |
Mar 11, 2024 | 10.00 | 10.33 | 9.970 | 10.10 | 274,740 | +0.06(+0.60%) |
Mar 08, 2024 | 10.59 | 10.67 | 10.00 | 10.04 | 330,384 | -0.54(-5.10%) |
Mar 07, 2024 | 10.40 | 10.77 | 10.30 | 10.58 | 238,582 | +0.20(+1.93%) |
Mar 06, 2024 | 10.53 | 10.71 | 10.14 | 10.38 | 403,556 | +0.04(+0.34%) |
Mar 05, 2024 | 10.79 | 11.28 | 10.24 | 10.35 | 685,322 | -0.50(-4.65%) |
Mar 04, 2024 | 12.21 | 12.47 | 10.81 | 10.85 | 751,864 | -1.05(-8.82%) |
Mar 01, 2024 | 13.68 | 14.00 | 11.43 | 11.90 | 1,090,655 | -2.04(-14.63%) |
Feb 29, 2024 | 14.25 | 14.25 | 13.58 | 13.94 | 416,759 | -0.01(-0.07%) |
Feb 28, 2024 | 13.64 | 14.01 | 13.51 | 13.95 | 178,251 | +0.19(+1.38%) |
Feb 27, 2024 | 13.97 | 14.05 | 13.51 | 13.76 | 289,359 | +0.07(+0.51%) |
Feb 26, 2024 | 13.88 | 13.92 | 13.26 | 13.69 | 286,681 | +0.09(+0.66%) |
Feb 23, 2024 | 13.28 | 13.81 | 13.21 | 13.60 | 266,806 | +0.26(+1.95%) |
Feb 22, 2024 | 13.27 | 13.82 | 13.11 | 13.34 | 462,675 | +0.07(+0.53%) |
Feb 21, 2024 | 13.28 | 13.40 | 13.05 | 13.27 | 274,026 | -0.12(-0.90%) |
Feb 20, 2024 | 13.08 | 13.68 | 12.96 | 13.39 | 438,887 | +0.20(+1.52%) |
Feb 16, 2024 | 12.74 | 13.26 | 12.69 | 13.19 | 395,903 | +0.45(+3.53%) |
Feb 15, 2024 | 12.55 | 12.79 | 12.32 | 12.74 | 331,790 | +0.19(+1.51%) |
Feb 14, 2024 | 11.81 | 12.90 | 11.81 | 12.55 | 658,285 | +0.93(+8.00%) |
Feb 13, 2024 | 11.45 | 11.97 | 11.44 | 11.62 | 214,286 | -0.16(-1.36%) |
Feb 12, 2024 | 11.67 | 12.12 | 11.67 | 11.78 | 264,967 | +0.10(+0.90%) |
Feb 09, 2024 | 11.38 | 11.76 | 11.10 | 11.68 | 299,124 | +0.28(+2.41%) |
Feb 08, 2024 | 11.02 | 11.50 | 10.92 | 11.40 | 289,055 | +0.43(+3.92%) |
Feb 07, 2024 | 11.23 | 11.31 | 10.93 | 10.97 | 376,943 | -0.29(-2.58%) |
Feb 06, 2024 | 11.30 | 11.35 | 10.97 | 11.26 | 315,539 | -0.04(-0.35%) |
Feb 05, 2024 | 11.58 | 11.78 | 11.01 | 11.30 | 360,095 | -0.11(-0.96%) |
Feb 02, 2024 | 12.18 | 12.41 | 11.40 | 11.41 | 1,809,729 | -0.75(-6.17%) |
Feb 01, 2024 | 11.73 | 12.17 | 11.62 | 12.16 | 317,310 | +0.59(+5.10%) |
Jan 31, 2024 | 11.68 | 12.04 | 11.57 | 11.57 | 308,990 | -0.05(-0.43%) |
Jan 30, 2024 | 11.72 | 11.91 | 11.46 | 11.62 | 180,152 | +0.02(+0.17%) |
Jan 29, 2024 | 11.38 | 11.74 | 11.30 | 11.60 | 161,026 | +0.26(+2.29%) |
Jan 26, 2024 | 11.67 | 11.98 | 11.06 | 11.34 | 298,005 | -0.25(-2.11%) |
Jan 25, 2024 | 11.73 | 11.73 | 11.31 | 11.59 | 180,536 | -0.03(-0.30%) |
Jan 24, 2024 | 11.96 | 11.99 | 11.35 | 11.62 | 225,817 | -0.09(-0.73%) |
Jan 23, 2024 | 11.80 | 11.87 | 11.47 | 11.71 | 256,327 | +0.02(+0.13%) |
Jan 22, 2024 | 11.42 | 11.80 | 10.81 | 11.69 | 466,664 | +0.19(+1.65%) |
Jan 19, 2024 | 12.01 | 12.07 | 11.39 | 11.50 | 544,975 | -0.53(-4.41%) |
Jan 18, 2024 | 12.07 | 12.55 | 11.66 | 12.03 | 820,910 | +0.13(+1.09%) |
Jan 17, 2024 | 10.15 | 12.24 | 9.944 | 11.90 | 2,274,687 | +2.01(+20.32%) |
Jan 16, 2024 | 9.980 | 10.16 | 9.720 | 9.890 | 209,501 | -0.04(-0.40%) |
Jan 12, 2024 | 10.07 | 10.15 | 9.760 | 9.930 | 170,186 | +0.04(+0.40%) |
Jan 11, 2024 | 10.04 | 10.04 | 9.580 | 9.890 | 161,678 | -0.03(-0.30%) |
Jan 10, 2024 | 10.25 | 10.25 | 9.750 | 9.920 | 170,237 | -0.16(-1.59%) |
Jan 09, 2024 | 10.08 | 10.09 | 9.624 | 10.08 | 162,265 | +0.01(+0.10%) |
Jan 08, 2024 | 10.17 | 10.28 | 9.650 | 10.07 | 207,620 | +0.17(+1.72%) |
Jan 05, 2024 | 9.980 | 10.05 | 9.800 | 9.900 | 195,845 | +0.19(+1.96%) |
Jan 04, 2024 | 10.35 | 10.35 | 9.680 | 9.710 | 254,832 | -0.52(-5.08%) |
Jan 03, 2024 | 9.690 | 10.43 | 9.690 | 10.23 | 376,746 | +0.52(+5.36%) |