Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 12.16 | 12.16 | 11.90 | 12.06 | 4,173,028 | -0.16(-1.35%) |
Jun 13, 2024 | 12.42 | 12.42 | 12.20 | 12.22 | 2,738,759 | -0.21(-1.66%) |
Jun 12, 2024 | 12.50 | 12.54 | 12.34 | 12.43 | 3,749,115 | +0.08(+0.64%) |
Jun 11, 2024 | 12.49 | 12.51 | 12.35 | 12.35 | 3,044,897 | -0.18(-1.41%) |
Jun 10, 2024 | 12.55 | 12.60 | 12.47 | 12.53 | 2,483,854 | -0.12(-0.93%) |
Jun 07, 2024 | 12.61 | 12.70 | 12.56 | 12.65 | 1,759,588 | -0.03(-0.23%) |
Jun 06, 2024 | 12.67 | 12.75 | 12.59 | 12.68 | 3,161,722 | -0.05(-0.39%) |
Jun 05, 2024 | 12.75 | 12.82 | 12.62 | 12.73 | 3,074,791 | +0.01(+0.08%) |
Jun 04, 2024 | 12.57 | 12.79 | 12.53 | 12.72 | 3,948,319 | +0.09(+0.70%) |
Jun 03, 2024 | 12.66 | 12.66 | 12.46 | 12.63 | 4,042,021 | +0.07(+0.55%) |
May 31, 2024 | 12.47 | 12.57 | 12.33 | 12.56 | 4,994,808 | +0.08(+0.63%) |
May 30, 2024 | 12.51 | 12.56 | 12.44 | 12.48 | 2,279,845 | +0.03(+0.24%) |
May 29, 2024 | 12.40 | 12.54 | 12.39 | 12.45 | 3,546,177 | -0.06(-0.47%) |
May 28, 2024 | 12.62 | 12.65 | 12.43 | 12.51 | 2,736,458 | -0.10(-0.78%) |
May 24, 2024 | 12.58 | 12.70 | 12.56 | 12.61 | 2,126,018 | +0.06(+0.47%) |
May 23, 2024 | 12.70 | 12.70 | 12.49 | 12.55 | 2,612,306 | -0.14(-1.08%) |
May 22, 2024 | 12.71 | 12.75 | 12.60 | 12.69 | 1,988,341 | -0.02(-0.16%) |
May 21, 2024 | 12.78 | 12.83 | 12.66 | 12.71 | 1,988,573 | -0.11(-0.84%) |
May 20, 2024 | 12.89 | 12.92 | 12.74 | 12.81 | 2,334,580 | -0.08(-0.61%) |
May 17, 2024 | 12.93 | 12.97 | 12.82 | 12.89 | 1,784,977 | -0.05(-0.38%) |
May 16, 2024 | 12.98 | 13.03 | 12.89 | 12.94 | 2,473,400 | -0.08(-0.60%) |
May 15, 2024 | 13.01 | 13.07 | 12.83 | 13.02 | 2,741,220 | +0.00(+0.00%) |
May 14, 2024 | 13.15 | 13.20 | 12.91 | 13.02 | 2,521,487 | -0.10(-0.75%) |
May 13, 2024 | 13.09 | 13.24 | 13.06 | 13.12 | 1,529,810 | +0.07(+0.53%) |
May 10, 2024 | 13.10 | 13.14 | 13.01 | 13.05 | 2,439,317 | +0.01(+0.08%) |
May 09, 2024 | 13.15 | 13.22 | 12.98 | 13.04 | 2,000,126 | -0.08(-0.60%) |
May 08, 2024 | 13.18 | 13.19 | 13.05 | 13.12 | 2,080,773 | -0.06(-0.45%) |
May 07, 2024 | 13.16 | 13.25 | 13.11 | 13.18 | 2,628,396 | +0.12(+0.90%) |
May 06, 2024 | 13.25 | 13.34 | 12.99 | 13.06 | 3,064,216 | -0.06(-0.45%) |
May 03, 2024 | 12.86 | 13.17 | 12.85 | 13.12 | 4,131,506 | +0.36(+2.85%) |
May 02, 2024 | 12.97 | 13.00 | 12.74 | 12.75 | 3,441,118 | -0.09(-0.69%) |
May 01, 2024 | 13.23 | 13.26 | 12.81 | 12.84 | 3,457,311 | -0.34(-2.60%) |
Apr 30, 2024 | 13.18 | 13.27 | 13.04 | 13.19 | 4,184,190 | -0.07(-0.52%) |
Apr 29, 2024 | 13.20 | 13.34 | 13.14 | 13.26 | 3,908,276 | +0.04(+0.30%) |
Apr 26, 2024 | 13.05 | 13.39 | 13.04 | 13.22 | 3,905,019 | +0.18(+1.36%) |
Apr 25, 2024 | 13.59 | 13.67 | 12.74 | 13.04 | 7,827,982 | -0.29(-2.21%) |
Apr 24, 2024 | 13.10 | 13.41 | 13.05 | 13.33 | 5,841,257 | +0.19(+1.42%) |
Apr 23, 2024 | 13.03 | 13.24 | 13.03 | 13.15 | 3,535,101 | +0.10(+0.75%) |
Apr 22, 2024 | 12.82 | 13.08 | 12.76 | 13.05 | 3,942,113 | +0.27(+2.15%) |
Apr 19, 2024 | 12.68 | 12.79 | 12.63 | 12.77 | 3,700,419 | +0.09(+0.70%) |
Apr 18, 2024 | 12.63 | 12.75 | 12.52 | 12.69 | 3,256,916 | +0.13(+1.02%) |
Apr 17, 2024 | 12.58 | 12.67 | 12.49 | 12.56 | 2,713,448 | +0.10(+0.79%) |
Apr 16, 2024 | 12.61 | 12.63 | 12.43 | 12.46 | 2,979,277 | -0.14(-1.09%) |
Apr 15, 2024 | 12.93 | 12.95 | 12.54 | 12.60 | 4,114,844 | -0.34(-2.65%) |
Apr 12, 2024 | 13.00 | 13.12 | 12.88 | 12.94 | 5,179,742 | -0.11(-0.83%) |
Apr 11, 2024 | 13.20 | 13.20 | 12.99 | 13.05 | 2,900,836 | -0.07(-0.52%) |
Apr 10, 2024 | 13.20 | 13.30 | 13.07 | 13.12 | 2,896,970 | -0.24(-1.76%) |
Apr 09, 2024 | 13.23 | 13.37 | 13.12 | 13.35 | 2,916,110 | +0.13(+0.96%) |
Apr 08, 2024 | 13.29 | 13.42 | 13.16 | 13.23 | 3,493,062 | -0.02(-0.15%) |
Apr 05, 2024 | 13.22 | 13.27 | 13.12 | 13.25 | 2,407,483 | +0.06(+0.45%) |
Apr 04, 2024 | 13.56 | 13.56 | 13.16 | 13.19 | 3,018,721 | -0.26(-1.90%) |
Apr 03, 2024 | 13.49 | 13.57 | 13.35 | 13.44 | 3,367,012 | -0.05(-0.36%) |
Apr 02, 2024 | 13.41 | 13.50 | 13.35 | 13.49 | 2,919,545 | +0.01(+0.07%) |