Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 12.11 | 12.28 | 12.06 | 12.24 | 725,185 | +0.07(+0.58%) |
Jun 14, 2024 | 11.95 | 12.19 | 11.93 | 12.17 | 540,566 | +0.10(+0.83%) |
Jun 13, 2024 | 12.03 | 12.15 | 12.01 | 12.07 | 654,292 | +0.11(+0.92%) |
Jun 12, 2024 | 12.19 | 12.41 | 11.92 | 11.96 | 1,046,512 | +0.16(+1.36%) |
Jun 11, 2024 | 11.72 | 11.92 | 11.72 | 11.80 | 1,108,023 | +0.01(+0.08%) |
Jun 10, 2024 | 11.80 | 11.93 | 11.76 | 11.79 | 606,831 | -0.13(-1.09%) |
Jun 07, 2024 | 11.97 | 12.01 | 11.84 | 11.92 | 652,374 | -0.24(-1.97%) |
Jun 06, 2024 | 12.04 | 12.21 | 12.02 | 12.16 | 564,548 | +0.01(+0.08%) |
Jun 05, 2024 | 12.20 | 12.26 | 12.06 | 12.15 | 672,450 | +0.00(+0.00%) |
Jun 04, 2024 | 11.90 | 12.20 | 11.83 | 12.15 | 969,831 | +0.24(+2.02%) |
Jun 03, 2024 | 11.92 | 11.99 | 11.82 | 11.91 | 540,028 | +0.07(+0.59%) |
May 31, 2024 | 11.70 | 11.91 | 11.68 | 11.84 | 939,767 | +0.16(+1.37%) |
May 30, 2024 | 11.49 | 11.71 | 11.49 | 11.68 | 657,093 | +0.30(+2.64%) |
May 29, 2024 | 11.45 | 11.50 | 11.35 | 11.38 | 963,817 | -0.18(-1.56%) |
May 28, 2024 | 11.80 | 11.85 | 11.53 | 11.56 | 752,958 | -0.11(-0.94%) |
May 24, 2024 | 11.70 | 11.75 | 11.63 | 11.67 | 444,504 | +0.05(+0.43%) |
May 23, 2024 | 11.90 | 11.91 | 11.60 | 11.62 | 601,890 | -0.27(-2.27%) |
May 22, 2024 | 12.10 | 12.14 | 11.85 | 11.89 | 723,179 | -0.20(-1.65%) |
May 21, 2024 | 12.04 | 12.20 | 12.04 | 12.09 | 683,023 | +0.02(+0.17%) |
May 20, 2024 | 12.13 | 12.19 | 12.04 | 12.07 | 513,526 | -0.10(-0.82%) |
May 17, 2024 | 12.20 | 12.26 | 12.14 | 12.17 | 908,322 | +0.00(+0.00%) |
May 16, 2024 | 12.20 | 12.22 | 12.15 | 12.17 | 608,311 | +0.01(+0.08%) |
May 15, 2024 | 12.30 | 12.38 | 12.15 | 12.16 | 665,886 | -0.02(-0.16%) |
May 14, 2024 | 12.16 | 12.25 | 12.12 | 12.18 | 517,516 | +0.10(+0.83%) |
May 13, 2024 | 12.08 | 12.10 | 11.98 | 12.08 | 563,875 | +0.12(+1.00%) |
May 10, 2024 | 11.97 | 12.02 | 11.81 | 11.96 | 747,792 | +0.00(+0.00%) |
May 09, 2024 | 11.79 | 11.98 | 11.74 | 11.96 | 482,778 | +0.24(+2.05%) |
May 08, 2024 | 11.67 | 11.80 | 11.62 | 11.72 | 743,427 | +0.03(+0.21%) |
May 07, 2024 | 11.93 | 12.00 | 11.69 | 11.70 | 1,014,700 | -0.17(-1.40%) |
May 06, 2024 | 11.73 | 11.88 | 11.69 | 11.86 | 699,417 | +0.24(+2.10%) |
May 03, 2024 | 11.82 | 11.97 | 11.57 | 11.62 | 846,735 | -0.07(-0.59%) |
May 02, 2024 | 11.47 | 11.71 | 11.33 | 11.69 | 867,331 | +0.39(+3.46%) |
May 01, 2024 | 11.37 | 11.48 | 11.21 | 11.29 | 988,970 | -0.14(-1.20%) |
Apr 30, 2024 | 11.50 | 11.51 | 11.15 | 11.43 | 1,488,516 | +0.01(+0.09%) |
Apr 29, 2024 | 11.49 | 11.62 | 11.41 | 11.42 | 1,137,670 | -0.01(-0.09%) |
Apr 26, 2024 | 11.53 | 11.63 | 11.33 | 11.43 | 1,197,333 | -0.03(-0.26%) |
Apr 25, 2024 | 11.52 | 11.54 | 11.44 | 11.46 | 791,388 | -0.15(-1.26%) |
Apr 24, 2024 | 11.50 | 11.62 | 11.41 | 11.61 | 765,007 | +0.00(+0.00%) |
Apr 23, 2024 | 11.49 | 11.72 | 11.46 | 11.61 | 812,067 | +0.10(+0.85%) |
Apr 22, 2024 | 11.37 | 11.53 | 11.33 | 11.51 | 751,697 | +0.18(+1.55%) |
Apr 19, 2024 | 11.13 | 11.35 | 11.13 | 11.33 | 1,145,826 | +0.17(+1.49%) |
Apr 18, 2024 | 11.03 | 11.18 | 10.97 | 11.17 | 1,179,748 | +0.21(+1.87%) |
Apr 17, 2024 | 10.94 | 11.10 | 10.94 | 10.96 | 590,721 | +0.06(+0.54%) |
Apr 16, 2024 | 10.94 | 11.00 | 10.86 | 10.90 | 982,995 | -0.13(-1.15%) |
Apr 15, 2024 | 11.16 | 11.16 | 10.94 | 11.03 | 773,691 | -0.09(-0.79%) |
Apr 12, 2024 | 11.12 | 11.14 | 11.05 | 11.12 | 659,222 | -0.03(-0.26%) |
Apr 11, 2024 | 11.12 | 11.23 | 11.01 | 11.15 | 964,958 | +0.08(+0.71%) |
Apr 10, 2024 | 11.26 | 11.26 | 11.03 | 11.07 | 1,387,346 | -0.57(-4.87%) |
Apr 09, 2024 | 11.30 | 11.64 | 11.27 | 11.64 | 974,725 | +0.34(+3.03%) |
Apr 08, 2024 | 11.16 | 11.29 | 11.15 | 11.29 | 719,966 | +0.22(+1.94%) |
Apr 05, 2024 | 11.00 | 11.19 | 10.97 | 11.08 | 615,803 | -0.01(-0.09%) |
Apr 04, 2024 | 11.21 | 11.25 | 11.01 | 11.09 | 1,050,456 | +0.02(+0.18%) |
Apr 03, 2024 | 10.88 | 11.09 | 10.86 | 11.07 | 725,757 | +0.10(+0.89%) |
Apr 02, 2024 | 10.96 | 11.05 | 10.83 | 10.97 | 1,206,961 | -0.11(-0.97%) |