Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 11.73 | 12.50 | 10.12 | 10.31 | 207,159 | -1.52(-12.85%) |
Jun 27, 2024 | 11.38 | 13.50 | 11.35 | 11.83 | 65,717 | +0.23(+1.98%) |
Jun 26, 2024 | 11.57 | 11.80 | 11.01 | 11.60 | 88,830 | +0.00(+0.00%) |
Jun 25, 2024 | 11.30 | 11.98 | 11.30 | 11.60 | 91,344 | +0.23(+2.02%) |
Jun 24, 2024 | 10.49 | 11.60 | 10.49 | 11.37 | 91,735 | +0.56(+5.18%) |
Jun 21, 2024 | 9.510 | 10.90 | 9.150 | 10.81 | 937,098 | +1.30(+13.67%) |
Jun 20, 2024 | 10.09 | 10.90 | 9.510 | 9.510 | 37,099 | -0.59(-5.84%) |
Jun 18, 2024 | 10.45 | 11.40 | 10.03 | 10.10 | 33,261 | -0.55(-5.16%) |
Jun 17, 2024 | 10.22 | 10.99 | 9.730 | 10.65 | 33,341 | +0.52(+5.13%) |
Jun 14, 2024 | 10.80 | 11.51 | 9.987 | 10.13 | 45,144 | -0.65(-6.03%) |
Jun 13, 2024 | 9.380 | 11.27 | 9.380 | 10.78 | 64,829 | +1.28(+13.47%) |
Jun 12, 2024 | 9.010 | 10.08 | 9.000 | 9.500 | 48,301 | +0.71(+8.08%) |
Jun 11, 2024 | 10.05 | 10.05 | 8.540 | 8.790 | 188,439 | -1.29(-12.80%) |
Jun 10, 2024 | 10.74 | 10.90 | 9.470 | 10.08 | 301,414 | -0.81(-7.44%) |
Jun 07, 2024 | 9.740 | 12.99 | 9.740 | 10.89 | 201,859 | +0.66(+6.45%) |
Jun 06, 2024 | 11.80 | 11.80 | 9.040 | 10.23 | 304,392 | -1.64(-13.82%) |
Jun 05, 2024 | 13.30 | 13.80 | 10.57 | 11.87 | 172,061 | -1.93(-13.99%) |
Jun 04, 2024 | 12.99 | 14.86 | 12.83 | 13.80 | 134,146 | +0.46(+3.45%) |
Jun 03, 2024 | 14.28 | 14.28 | 11.51 | 13.34 | 167,574 | -0.05(-0.37%) |
May 31, 2024 | 15.32 | 15.91 | 12.71 | 13.39 | 176,338 | -2.27(-14.50%) |
May 30, 2024 | 15.66 | 15.99 | 14.80 | 15.66 | 141,411 | -1.32(-7.77%) |
May 29, 2024 | 20.00 | 20.00 | 15.45 | 16.98 | 206,480 | -2.91(-14.63%) |
May 28, 2024 | 14.14 | 21.78 | 14.14 | 19.89 | 369,641 | +5.75(+40.66%) |
May 24, 2024 | 13.91 | 14.57 | 13.40 | 14.14 | 53,542 | +0.34(+2.46%) |
May 23, 2024 | 13.94 | 13.94 | 13.00 | 13.80 | 28,672 | +0.30(+2.22%) |
May 22, 2024 | 14.00 | 14.56 | 13.50 | 13.50 | 18,788 | -0.27(-1.96%) |
May 21, 2024 | 13.02 | 14.57 | 12.75 | 13.77 | 72,038 | +0.72(+5.52%) |
May 20, 2024 | 13.07 | 13.30 | 12.55 | 13.05 | 42,339 | -0.24(-1.81%) |
May 17, 2024 | 13.10 | 13.40 | 12.75 | 13.29 | 42,269 | +0.61(+4.81%) |
May 16, 2024 | 12.65 | 12.75 | 12.35 | 12.68 | 12,831 | +0.18(+1.44%) |
May 15, 2024 | 12.42 | 12.57 | 12.17 | 12.50 | 27,829 | +0.08(+0.64%) |
May 14, 2024 | 12.32 | 12.80 | 12.05 | 12.42 | 71,674 | -0.01(-0.08%) |
May 13, 2024 | 12.94 | 12.97 | 12.06 | 12.43 | 16,439 | -0.51(-3.94%) |
May 10, 2024 | 12.85 | 14.37 | 11.93 | 12.94 | 36,285 | +0.09(+0.70%) |
May 09, 2024 | 11.93 | 13.25 | 11.88 | 12.85 | 43,827 | +0.70(+5.76%) |
May 08, 2024 | 12.23 | 12.30 | 11.35 | 12.15 | 20,668 | +0.05(+0.41%) |
May 07, 2024 | 11.70 | 12.10 | 11.60 | 12.10 | 15,005 | +0.40(+3.42%) |
May 06, 2024 | 11.57 | 12.10 | 11.30 | 11.70 | 32,290 | +0.25(+2.18%) |
May 03, 2024 | 11.25 | 11.99 | 11.25 | 11.45 | 31,999 | -0.35(-2.97%) |
May 02, 2024 | 12.28 | 12.28 | 10.95 | 11.80 | 33,883 | +0.25(+2.16%) |
May 01, 2024 | 10.40 | 11.55 | 10.40 | 11.55 | 37,930 | +0.52(+4.71%) |
Apr 30, 2024 | 10.72 | 11.50 | 10.22 | 11.03 | 48,585 | +0.54(+5.20%) |
Apr 29, 2024 | 11.29 | 11.63 | 10.20 | 10.48 | 25,903 | -0.01(-0.05%) |
Apr 26, 2024 | 11.79 | 11.79 | 10.02 | 10.49 | 23,884 | -1.61(-13.31%) |
Apr 25, 2024 | 10.27 | 12.53 | 10.27 | 12.10 | 77,309 | +1.55(+14.69%) |
Apr 24, 2024 | 10.71 | 10.89 | 9.950 | 10.55 | 72,092 | +0.05(+0.48%) |
Apr 23, 2024 | 10.50 | 10.50 | 10.13 | 10.50 | 25,549 | +0.06(+0.57%) |
Apr 22, 2024 | 10.30 | 10.99 | 10.06 | 10.44 | 18,285 | +0.14(+1.36%) |
Apr 19, 2024 | 10.57 | 10.58 | 10.10 | 10.30 | 15,275 | -0.20(-1.90%) |
Apr 18, 2024 | 10.34 | 10.72 | 9.900 | 10.50 | 60,626 | +0.56(+5.63%) |
Apr 17, 2024 | 11.70 | 11.70 | 9.940 | 9.940 | 8,066 | -0.46(-4.42%) |
Apr 16, 2024 | 10.40 | 10.80 | 10.05 | 10.40 | 8,327 | -0.09(-0.86%) |
Apr 15, 2024 | 10.50 | 11.15 | 10.30 | 10.49 | 14,461 | -0.01(-0.10%) |
Apr 12, 2024 | 11.49 | 11.82 | 10.50 | 10.50 | 130,936 | -0.49(-4.50%) |
Apr 11, 2024 | 10.57 | 11.00 | 10.57 | 10.99 | 10,310 | -0.01(-0.05%) |
Apr 10, 2024 | 10.78 | 11.00 | 10.55 | 11.00 | 15,817 | +0.35(+3.29%) |
Apr 09, 2024 | 10.98 | 11.20 | 10.65 | 10.65 | 6,366 | -0.35(-3.18%) |
Apr 08, 2024 | 10.70 | 11.00 | 10.65 | 11.00 | 6,587 | +0.01(+0.09%) |
Apr 05, 2024 | 10.85 | 11.09 | 10.57 | 10.99 | 5,430 | -0.10(-0.90%) |
Apr 04, 2024 | 11.05 | 11.34 | 10.59 | 11.09 | 7,876 | +0.24(+2.21%) |
Apr 03, 2024 | 11.00 | 11.54 | 10.56 | 10.85 | 40,587 | -0.13(-1.18%) |
Apr 02, 2024 | 11.00 | 11.25 | 10.50 | 10.98 | 17,093 | -0.02(-0.18%) |