Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 10.89 | 10.95 | 10.80 | 10.90 | 11,016 | +0.02(+0.18%) |
Jun 12, 2024 | 10.87 | 11.03 | 10.86 | 10.88 | 18,754 | -0.06(-0.55%) |
Jun 11, 2024 | 10.98 | 11.11 | 10.89 | 10.94 | 13,275 | -0.37(-3.27%) |
Jun 10, 2024 | 11.16 | 11.32 | 11.16 | 11.31 | 11,488 | +0.16(+1.43%) |
Jun 07, 2024 | 11.24 | 11.24 | 11.13 | 11.15 | 4,923 | -0.86(-7.12%) |
Jun 06, 2024 | 12.50 | 12.50 | 11.97 | 12.01 | 13,003 | -0.78(-6.14%) |
Jun 05, 2024 | 12.77 | 12.80 | 12.75 | 12.79 | 2,366 | -0.30(-2.31%) |
Jun 04, 2024 | 13.18 | 13.25 | 13.08 | 13.09 | 8,445 | -0.26(-1.93%) |
Jun 03, 2024 | 13.22 | 13.35 | 13.20 | 13.35 | 2,139 | +0.22(+1.68%) |
May 31, 2024 | 13.24 | 13.24 | 13.13 | 13.13 | 10,239 | -1.07(-7.54%) |
May 30, 2024 | 14.11 | 14.20 | 14.10 | 14.20 | 26,297 | +0.73(+5.40%) |
May 29, 2024 | 13.46 | 13.50 | 13.36 | 13.47 | 17,454 | +0.22(+1.68%) |
May 28, 2024 | 13.22 | 13.31 | 13.22 | 13.25 | 6,799 | +0.13(+0.99%) |
May 24, 2024 | 13.19 | 13.22 | 13.09 | 13.12 | 13,831 | -0.42(-3.07%) |
May 23, 2024 | 13.61 | 13.61 | 13.54 | 13.54 | 75,133 | -0.74(-5.22%) |
May 22, 2024 | 13.99 | 14.39 | 13.97 | 14.28 | 90,371 | +1.17(+8.92%) |
May 21, 2024 | 13.10 | 13.12 | 13.10 | 13.11 | 5,035 | -0.37(-2.71%) |
May 20, 2024 | 13.48 | 13.49 | 13.46 | 13.47 | 6,560 | -0.12(-0.92%) |
May 17, 2024 | 13.66 | 13.66 | 13.59 | 13.60 | 2,222 | -1.05(-7.20%) |
May 16, 2024 | 14.49 | 14.65 | 14.43 | 14.65 | 9,873 | +0.06(+0.45%) |
May 15, 2024 | 14.72 | 14.72 | 14.58 | 14.59 | 8,774 | +0.08(+0.55%) |
May 14, 2024 | 14.55 | 14.64 | 14.51 | 14.51 | 5,208 | -0.30(-2.03%) |
May 13, 2024 | 14.91 | 14.91 | 14.75 | 14.81 | 15,141 | +0.43(+2.99%) |
May 10, 2024 | 14.67 | 14.79 | 14.38 | 14.38 | 2,013 | -0.72(-4.77%) |
May 09, 2024 | 15.10 | 15.14 | 15.01 | 15.10 | 11,720 | +0.95(+6.71%) |
May 08, 2024 | 14.20 | 14.20 | 14.08 | 14.15 | 4,561 | -0.68(-4.59%) |
May 07, 2024 | 14.90 | 14.91 | 14.83 | 14.83 | 13,551 | +0.17(+1.16%) |
May 06, 2024 | 14.75 | 14.75 | 14.66 | 14.66 | 4,563 | +0.06(+0.41%) |
May 03, 2024 | 14.53 | 14.60 | 14.50 | 14.60 | 6,757 | -0.22(-1.48%) |
May 02, 2024 | 14.55 | 14.85 | 14.55 | 14.82 | 22,590 | +1.00(+7.24%) |
May 01, 2024 | 13.91 | 14.05 | 13.82 | 13.82 | 3,685 | +0.09(+0.66%) |
Apr 30, 2024 | 13.84 | 13.88 | 13.73 | 13.73 | 6,022 | -0.49(-3.45%) |
Apr 29, 2024 | 14.16 | 14.58 | 14.16 | 14.22 | 5,419 | +0.74(+5.46%) |
Apr 26, 2024 | 13.71 | 13.71 | 13.48 | 13.48 | 7,756 | +0.26(+2.00%) |
Apr 25, 2024 | 13.18 | 13.26 | 13.18 | 13.22 | 3,358 | +0.20(+1.54%) |
Apr 24, 2024 | 13.14 | 13.21 | 13.01 | 13.02 | 16,127 | -0.07(-0.53%) |
Apr 23, 2024 | 13.49 | 13.49 | 13.09 | 13.09 | 19,373 | -0.47(-3.47%) |
Apr 22, 2024 | 13.44 | 13.56 | 13.42 | 13.56 | 3,458 | +0.17(+1.27%) |
Apr 19, 2024 | 13.59 | 13.62 | 13.37 | 13.39 | 43,139 | -0.43(-3.15%) |
Apr 18, 2024 | 13.87 | 14.03 | 13.71 | 13.82 | 11,964 | +0.23(+1.71%) |
Apr 17, 2024 | 13.70 | 13.71 | 13.59 | 13.59 | 33,056 | -0.60(-4.21%) |
Apr 16, 2024 | 14.11 | 14.25 | 14.11 | 14.19 | 11,879 | -0.61(-4.09%) |
Apr 15, 2024 | 14.94 | 14.94 | 14.79 | 14.79 | 8,066 | -0.37(-2.41%) |
Apr 12, 2024 | 15.26 | 15.26 | 15.12 | 15.16 | 2,247 | -0.71(-4.46%) |
Apr 11, 2024 | 15.90 | 15.90 | 15.74 | 15.87 | 9,825 | -0.14(-0.89%) |
Apr 10, 2024 | 16.00 | 16.03 | 15.96 | 16.01 | 2,983 | -0.61(-3.67%) |
Apr 09, 2024 | 16.66 | 16.73 | 16.55 | 16.62 | 16,501 | +0.82(+5.19%) |
Apr 08, 2024 | 16.15 | 16.15 | 15.45 | 15.80 | 2,948 | -0.60(-3.64%) |
Apr 05, 2024 | 16.22 | 16.50 | 16.21 | 16.40 | 22,083 | +0.80(+5.11%) |
Apr 04, 2024 | 15.45 | 15.87 | 15.45 | 15.60 | 10,602 | -0.10(-0.64%) |
Apr 03, 2024 | 15.56 | 15.72 | 15.51 | 15.70 | 20,044 | -0.39(-2.39%) |
Apr 02, 2024 | 16.10 | 16.21 | 16.07 | 16.09 | 6,015 | +0.37(+2.35%) |