Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 12.93 | 13.55 | 12.81 | 13.48 | 617,221 | +0.52(+4.01%) |
Jun 10, 2024 | 12.93 | 13.09 | 12.63 | 12.96 | 433,712 | -0.04(-0.31%) |
Jun 07, 2024 | 13.09 | 13.16 | 12.85 | 13.00 | 285,934 | -0.09(-0.69%) |
Jun 06, 2024 | 13.04 | 13.40 | 12.97 | 13.09 | 401,690 | -0.05(-0.38%) |
Jun 05, 2024 | 13.40 | 13.43 | 12.88 | 13.14 | 480,490 | -0.16(-1.20%) |
Jun 04, 2024 | 12.96 | 13.30 | 12.81 | 13.30 | 669,204 | +0.36(+2.78%) |
Jun 03, 2024 | 12.68 | 13.09 | 12.65 | 12.94 | 716,476 | +0.49(+3.94%) |
May 31, 2024 | 12.19 | 12.52 | 12.13 | 12.45 | 606,517 | +0.33(+2.72%) |
May 30, 2024 | 11.87 | 12.14 | 11.81 | 12.12 | 456,213 | +0.25(+2.11%) |
May 29, 2024 | 12.21 | 12.21 | 11.84 | 11.87 | 719,347 | -0.59(-4.74%) |
May 28, 2024 | 12.14 | 12.86 | 12.11 | 12.46 | 807,014 | +0.32(+2.64%) |
May 24, 2024 | 12.15 | 12.24 | 11.88 | 12.14 | 505,574 | +0.31(+2.62%) |
May 23, 2024 | 11.96 | 11.96 | 11.62 | 11.83 | 737,876 | -0.18(-1.46%) |
May 22, 2024 | 12.05 | 12.09 | 11.90 | 12.01 | 321,232 | -0.03(-0.25%) |
May 21, 2024 | 11.95 | 12.18 | 11.85 | 12.03 | 742,275 | +0.09(+0.75%) |
May 20, 2024 | 11.77 | 11.97 | 11.72 | 11.95 | 642,418 | +0.02(+0.17%) |
May 17, 2024 | 11.67 | 11.97 | 11.55 | 11.93 | 660,490 | +0.31(+2.66%) |
May 16, 2024 | 11.77 | 11.77 | 11.59 | 11.62 | 410,598 | -0.21(-1.77%) |
May 15, 2024 | 12.42 | 12.42 | 11.77 | 11.83 | 861,019 | -0.44(-3.57%) |
May 14, 2024 | 11.89 | 12.96 | 11.82 | 12.26 | 1,511,887 | +0.71(+6.11%) |
May 13, 2024 | 10.95 | 11.56 | 10.95 | 11.56 | 1,492,421 | +0.63(+5.74%) |
May 10, 2024 | 11.09 | 11.15 | 10.71 | 10.93 | 936,538 | +0.00(+0.00%) |
May 09, 2024 | 11.30 | 11.30 | 10.69 | 10.93 | 1,117,042 | -0.32(-2.83%) |
May 08, 2024 | 11.22 | 11.59 | 10.97 | 11.25 | 1,840,549 | +0.03(+0.27%) |
May 07, 2024 | 10.87 | 11.83 | 10.87 | 11.22 | 2,272,611 | +0.07(+0.63%) |
May 06, 2024 | 10.57 | 11.17 | 9.661 | 11.15 | 5,202,627 | -1.28(-10.33%) |
May 03, 2024 | 12.35 | 12.68 | 12.30 | 12.43 | 1,606,448 | +0.33(+2.71%) |
May 02, 2024 | 12.01 | 12.14 | 11.78 | 12.10 | 468,245 | +0.26(+2.18%) |
May 01, 2024 | 11.70 | 11.99 | 11.62 | 11.85 | 757,472 | +0.15(+1.28%) |
Apr 30, 2024 | 11.66 | 11.81 | 11.60 | 11.70 | 502,250 | -0.07(-0.59%) |
Apr 29, 2024 | 11.71 | 11.99 | 11.69 | 11.77 | 594,962 | +0.11(+0.94%) |
Apr 26, 2024 | 11.46 | 11.79 | 11.46 | 11.66 | 514,285 | +0.17(+1.47%) |
Apr 25, 2024 | 11.32 | 11.63 | 11.18 | 11.49 | 584,774 | +0.08(+0.70%) |
Apr 24, 2024 | 11.29 | 11.72 | 11.21 | 11.41 | 671,537 | +0.15(+1.33%) |
Apr 23, 2024 | 11.54 | 11.72 | 11.25 | 11.26 | 990,936 | -0.38(-3.25%) |
Apr 22, 2024 | 11.89 | 11.97 | 11.61 | 11.64 | 669,756 | -0.21(-1.76%) |
Apr 19, 2024 | 11.88 | 12.11 | 11.75 | 11.85 | 793,050 | -0.09(-0.75%) |
Apr 18, 2024 | 12.10 | 12.18 | 11.91 | 11.94 | 405,910 | -0.14(-1.15%) |
Apr 17, 2024 | 11.93 | 12.18 | 11.83 | 12.07 | 349,430 | +0.17(+1.42%) |
Apr 16, 2024 | 11.76 | 12.03 | 11.71 | 11.91 | 438,845 | +0.07(+0.59%) |
Apr 15, 2024 | 12.32 | 12.45 | 11.68 | 11.84 | 729,510 | -0.45(-3.65%) |
Apr 12, 2024 | 12.64 | 12.76 | 12.28 | 12.28 | 447,726 | -0.51(-3.97%) |
Apr 11, 2024 | 12.61 | 12.86 | 12.60 | 12.79 | 385,864 | +0.16(+1.26%) |
Apr 10, 2024 | 12.56 | 12.65 | 12.20 | 12.63 | 873,977 | -0.28(-2.16%) |
Apr 09, 2024 | 13.49 | 13.52 | 12.91 | 12.91 | 744,456 | -0.49(-3.64%) |
Apr 08, 2024 | 13.45 | 13.59 | 13.22 | 13.40 | 537,707 | +0.02(+0.15%) |
Apr 05, 2024 | 13.11 | 13.47 | 13.11 | 13.38 | 389,959 | +0.26(+1.97%) |
Apr 04, 2024 | 13.53 | 13.63 | 12.99 | 13.12 | 677,158 | -0.25(-1.86%) |
Apr 03, 2024 | 13.09 | 13.47 | 13.09 | 13.37 | 610,093 | +0.23(+1.74%) |
Apr 02, 2024 | 14.04 | 14.04 | 13.12 | 13.14 | 872,980 | -1.16(-8.14%) |