Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 11.54 | 11.60 | 11.17 | 11.28 | 3,605,912 | -0.24(-2.12%) |
Jun 27, 2024 | 11.59 | 11.61 | 11.41 | 11.53 | 1,226,366 | -0.07(-0.59%) |
Jun 26, 2024 | 11.38 | 11.63 | 11.36 | 11.59 | 3,303,006 | +0.21(+1.89%) |
Jun 25, 2024 | 11.40 | 11.49 | 11.27 | 11.38 | 2,037,040 | -0.03(-0.26%) |
Jun 24, 2024 | 11.45 | 11.51 | 11.37 | 11.41 | 1,270,135 | +0.02(+0.17%) |
Jun 21, 2024 | 11.47 | 11.56 | 11.31 | 11.39 | 1,810,240 | +0.04(+0.34%) |
Jun 20, 2024 | 11.14 | 11.63 | 11.11 | 11.35 | 2,069,140 | +0.26(+2.37%) |
Jun 18, 2024 | 10.96 | 11.13 | 10.94 | 11.09 | 1,219,331 | +0.17(+1.52%) |
Jun 17, 2024 | 10.91 | 11.02 | 10.81 | 10.92 | 1,142,467 | -0.01(-0.09%) |
Jun 14, 2024 | 10.99 | 11.08 | 10.86 | 10.93 | 1,345,569 | -0.15(-1.32%) |
Jun 13, 2024 | 11.41 | 11.43 | 10.98 | 11.08 | 2,064,744 | -0.39(-3.40%) |
Jun 12, 2024 | 11.32 | 11.57 | 11.29 | 11.47 | 1,264,337 | +0.19(+1.64%) |
Jun 11, 2024 | 11.20 | 11.38 | 11.17 | 11.28 | 1,619,122 | -0.16(-1.36%) |
Jun 10, 2024 | 11.31 | 11.49 | 11.29 | 11.44 | 902,471 | +0.15(+1.29%) |
Jun 07, 2024 | 11.42 | 11.43 | 11.24 | 11.29 | 1,074,757 | -0.18(-1.53%) |
Jun 06, 2024 | 11.52 | 11.57 | 11.36 | 11.47 | 1,240,331 | -0.09(-0.76%) |
Jun 05, 2024 | 11.41 | 11.59 | 11.41 | 11.55 | 1,311,242 | +0.17(+1.45%) |
Jun 04, 2024 | 11.56 | 11.69 | 11.35 | 11.39 | 2,233,856 | -0.31(-2.67%) |
Jun 03, 2024 | 11.86 | 11.89 | 11.63 | 11.70 | 1,664,182 | -0.10(-0.83%) |
May 31, 2024 | 11.97 | 12.00 | 11.78 | 11.80 | 1,569,055 | -0.11(-0.90%) |
May 30, 2024 | 11.70 | 11.91 | 11.67 | 11.91 | 1,784,953 | +0.20(+1.67%) |
May 29, 2024 | 11.85 | 11.87 | 11.64 | 11.71 | 1,652,939 | -0.18(-1.48%) |
May 28, 2024 | 11.98 | 12.00 | 11.75 | 11.89 | 1,485,843 | -0.02(-0.16%) |
May 24, 2024 | 11.94 | 12.01 | 11.87 | 11.91 | 1,247,029 | +0.08(+0.66%) |
May 23, 2024 | 11.94 | 11.99 | 11.74 | 11.83 | 1,565,216 | +0.04(+0.33%) |
May 22, 2024 | 12.00 | 12.04 | 11.68 | 11.79 | 1,993,456 | -0.31(-2.60%) |
May 21, 2024 | 12.07 | 12.18 | 12.06 | 12.10 | 1,596,715 | +0.10(+0.79%) |
May 20, 2024 | 11.94 | 12.19 | 11.94 | 12.01 | 2,251,124 | +0.11(+0.96%) |
May 17, 2024 | 12.06 | 12.06 | 11.81 | 11.89 | 1,482,716 | -0.14(-1.19%) |
May 16, 2024 | 11.73 | 12.06 | 11.73 | 12.04 | 3,020,467 | +0.34(+2.93%) |
May 15, 2024 | 11.39 | 11.86 | 11.31 | 11.69 | 3,612,612 | +0.06(+0.49%) |
May 14, 2024 | 11.57 | 11.65 | 11.50 | 11.64 | 1,997,038 | +0.07(+0.58%) |
May 13, 2024 | 11.70 | 11.75 | 11.54 | 11.57 | 1,873,289 | +0.05(+0.41%) |
May 10, 2024 | 11.77 | 11.80 | 11.48 | 11.52 | 1,705,612 | +0.00(+0.00%) |
May 09, 2024 | 11.47 | 11.68 | 11.47 | 11.52 | 2,490,966 | +0.04(+0.33%) |
May 08, 2024 | 11.07 | 11.50 | 11.00 | 11.48 | 2,378,578 | +0.40(+3.61%) |
May 07, 2024 | 11.01 | 11.13 | 10.93 | 11.08 | 1,290,274 | +0.02(+0.17%) |
May 06, 2024 | 11.14 | 11.24 | 11.00 | 11.07 | 2,310,829 | -0.01(-0.09%) |
May 03, 2024 | 11.22 | 11.25 | 10.98 | 11.07 | 1,766,844 | -0.13(-1.19%) |
May 02, 2024 | 10.88 | 11.22 | 10.84 | 11.21 | 1,540,728 | +0.36(+3.34%) |
May 01, 2024 | 10.90 | 10.95 | 10.76 | 10.85 | 1,368,981 | -0.03(-0.26%) |
Apr 30, 2024 | 10.92 | 11.01 | 10.81 | 10.87 | 1,238,185 | -0.08(-0.70%) |
Apr 29, 2024 | 10.96 | 11.01 | 10.88 | 10.95 | 1,048,021 | -0.01(-0.09%) |
Apr 26, 2024 | 10.95 | 11.03 | 10.87 | 10.96 | 1,588,909 | +0.03(+0.26%) |
Apr 25, 2024 | 10.67 | 10.93 | 10.67 | 10.93 | 1,071,214 | +0.19(+1.77%) |
Apr 24, 2024 | 10.76 | 10.83 | 10.69 | 10.74 | 1,224,054 | -0.05(-0.44%) |
Apr 23, 2024 | 10.59 | 10.83 | 10.55 | 10.79 | 1,269,895 | +0.13(+1.25%) |
Apr 22, 2024 | 10.68 | 10.76 | 10.50 | 10.66 | 1,049,242 | -0.07(-0.62%) |
Apr 19, 2024 | 10.54 | 10.76 | 10.51 | 10.72 | 1,350,466 | +0.19(+1.81%) |
Apr 18, 2024 | 10.74 | 10.76 | 10.49 | 10.53 | 1,094,326 | -0.21(-1.95%) |
Apr 17, 2024 | 10.76 | 10.87 | 10.69 | 10.74 | 1,057,603 | +0.03(+0.27%) |
Apr 16, 2024 | 10.67 | 10.75 | 10.49 | 10.71 | 1,183,594 | -0.04(-0.35%) |
Apr 15, 2024 | 10.85 | 11.01 | 10.69 | 10.75 | 852,783 | -0.08(-0.70%) |
Apr 12, 2024 | 11.06 | 11.15 | 10.79 | 10.83 | 2,100,046 | -0.18(-1.64%) |
Apr 11, 2024 | 11.11 | 11.19 | 10.98 | 11.01 | 1,335,182 | +0.16(+1.49%) |
Apr 10, 2024 | 10.79 | 10.99 | 10.74 | 10.85 | 2,038,324 | +0.02(+0.18%) |
Apr 09, 2024 | 11.11 | 11.18 | 10.77 | 10.83 | 1,239,529 | -0.13(-1.22%) |
Apr 08, 2024 | 11.07 | 11.10 | 10.87 | 10.96 | 836,627 | -0.12(-1.12%) |
Apr 05, 2024 | 11.30 | 11.35 | 11.08 | 11.08 | 995,008 | -0.16(-1.44%) |
Apr 04, 2024 | 11.27 | 11.38 | 11.24 | 11.25 | 1,224,130 | -0.07(-0.59%) |
Apr 03, 2024 | 11.07 | 11.33 | 11.07 | 11.31 | 1,509,277 | +0.29(+2.59%) |
Apr 02, 2024 | 11.16 | 11.16 | 10.96 | 11.03 | 1,314,195 | -0.17(-1.53%) |