Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 11.03 | 11.28 | 10.97 | 11.03 | 34,887 | +0.38(+3.57%) |
Jun 17, 2024 | 10.66 | 10.90 | 10.53 | 10.65 | 43,925 | +0.03(+0.28%) |
Jun 14, 2024 | 10.65 | 10.94 | 10.61 | 10.62 | 31,935 | +0.04(+0.38%) |
Jun 13, 2024 | 10.79 | 10.86 | 10.58 | 10.58 | 51,381 | -0.03(-0.28%) |
Jun 12, 2024 | 10.59 | 10.84 | 10.58 | 10.61 | 20,739 | +0.02(+0.19%) |
Jun 11, 2024 | 10.57 | 10.67 | 10.53 | 10.59 | 51,429 | +0.00(+0.00%) |
Jun 10, 2024 | 10.68 | 10.81 | 10.49 | 10.59 | 54,977 | -0.18(-1.67%) |
Jun 07, 2024 | 11.02 | 11.02 | 10.72 | 10.77 | 28,634 | -0.51(-4.52%) |
Jun 06, 2024 | 11.32 | 11.32 | 11.04 | 11.28 | 17,189 | -0.12(-1.05%) |
Jun 05, 2024 | 11.25 | 11.42 | 11.15 | 11.40 | 15,438 | +0.35(+3.17%) |
Jun 04, 2024 | 11.18 | 11.36 | 10.93 | 11.05 | 59,713 | -0.20(-1.78%) |
Jun 03, 2024 | 11.17 | 11.25 | 10.99 | 11.25 | 29,431 | -0.22(-1.92%) |
May 31, 2024 | 11.57 | 11.69 | 11.33 | 11.47 | 17,095 | -0.12(-1.04%) |
May 30, 2024 | 11.42 | 11.59 | 11.27 | 11.59 | 46,460 | +0.10(+0.87%) |
May 29, 2024 | 11.39 | 11.52 | 11.36 | 11.49 | 17,687 | -0.18(-1.54%) |
May 28, 2024 | 11.75 | 11.75 | 11.56 | 11.67 | 40,228 | +0.17(+1.48%) |
May 24, 2024 | 11.58 | 11.69 | 11.48 | 11.50 | 15,172 | -0.08(-0.69%) |
May 23, 2024 | 11.88 | 11.88 | 11.39 | 11.58 | 19,051 | -0.26(-2.20%) |
May 22, 2024 | 11.84 | 11.89 | 11.68 | 11.84 | 67,338 | +0.16(+1.37%) |
May 21, 2024 | 11.66 | 11.85 | 11.62 | 11.68 | 38,348 | -0.22(-1.85%) |
May 20, 2024 | 11.98 | 11.98 | 11.68 | 11.90 | 53,802 | +0.02(+0.17%) |
May 17, 2024 | 11.81 | 11.88 | 11.67 | 11.88 | 16,874 | +0.30(+2.59%) |
May 16, 2024 | 11.75 | 11.86 | 11.58 | 11.58 | 27,637 | -0.24(-2.03%) |
May 15, 2024 | 11.83 | 11.90 | 11.76 | 11.82 | 14,618 | +0.32(+2.78%) |
May 14, 2024 | 11.58 | 11.69 | 11.43 | 11.50 | 104,778 | +0.00(+0.00%) |
May 13, 2024 | 11.40 | 11.57 | 11.33 | 11.50 | 2,800,477 | +0.19(+1.63%) |
May 10, 2024 | 10.90 | 11.60 | 10.90 | 11.31 | 514,941 | -0.46(-3.87%) |
May 09, 2024 | 11.44 | 11.78 | 11.38 | 11.77 | 72,170 | +0.06(+0.51%) |
May 08, 2024 | 11.32 | 11.99 | 11.32 | 11.71 | 32,624 | -0.06(-0.51%) |
May 07, 2024 | 11.62 | 12.00 | 11.12 | 11.77 | 21,738 | +0.75(+6.81%) |
May 06, 2024 | 11.44 | 11.76 | 10.82 | 11.02 | 18,969 | -0.16(-1.43%) |
May 03, 2024 | 11.04 | 11.82 | 11.03 | 11.18 | 13,903 | +0.00(+0.00%) |
May 02, 2024 | 11.20 | 11.47 | 10.89 | 11.18 | 42,426 | +0.08(+0.72%) |
May 01, 2024 | 10.83 | 11.70 | 10.83 | 11.10 | 23,369 | -0.16(-1.42%) |
Apr 30, 2024 | 12.00 | 12.00 | 11.15 | 11.26 | 33,964 | -0.01(-0.09%) |
Apr 29, 2024 | 11.41 | 11.61 | 11.13 | 11.27 | 116,427 | -0.16(-1.40%) |
Apr 26, 2024 | 11.15 | 11.43 | 10.90 | 11.43 | 34,195 | +0.36(+3.25%) |
Apr 25, 2024 | 10.93 | 11.41 | 10.67 | 11.07 | 21,736 | +0.21(+1.93%) |
Apr 24, 2024 | 10.95 | 11.31 | 10.86 | 10.86 | 20,912 | -0.25(-2.25%) |
Apr 23, 2024 | 11.11 | 11.45 | 11.11 | 11.11 | 15,355 | -0.16(-1.42%) |
Apr 22, 2024 | 11.10 | 11.48 | 10.75 | 11.27 | 23,830 | +0.10(+0.90%) |
Apr 19, 2024 | 11.23 | 11.45 | 10.57 | 11.17 | 40,914 | +0.29(+2.67%) |
Apr 18, 2024 | 10.79 | 11.23 | 10.41 | 10.88 | 17,405 | +0.00(+0.00%) |
Apr 17, 2024 | 11.11 | 11.16 | 10.67 | 10.88 | 20,220 | -0.24(-2.16%) |
Apr 16, 2024 | 11.12 | 11.12 | 10.67 | 11.12 | 32,276 | +0.58(+5.50%) |
Apr 15, 2024 | 10.93 | 11.15 | 10.52 | 10.54 | 25,369 | +0.02(+0.19%) |
Apr 12, 2024 | 10.81 | 10.97 | 10.52 | 10.52 | 13,470 | -0.45(-4.10%) |
Apr 11, 2024 | 11.05 | 11.46 | 10.84 | 10.97 | 17,186 | -0.57(-4.94%) |
Apr 10, 2024 | 10.94 | 11.54 | 10.94 | 11.54 | 17,576 | -0.20(-1.74%) |
Apr 09, 2024 | 11.36 | 11.75 | 11.25 | 11.74 | 38,816 | +0.50(+4.49%) |
Apr 08, 2024 | 11.22 | 11.60 | 11.22 | 11.24 | 23,076 | +0.12(+1.08%) |
Apr 05, 2024 | 11.18 | 11.43 | 11.12 | 11.12 | 21,237 | +0.08(+0.72%) |
Apr 04, 2024 | 11.24 | 11.53 | 11.04 | 11.04 | 21,341 | -0.37(-3.24%) |
Apr 03, 2024 | 11.35 | 11.69 | 11.26 | 11.41 | 18,309 | +0.20(+1.78%) |
Apr 02, 2024 | 11.18 | 11.63 | 11.18 | 11.21 | 12,577 | -0.17(-1.49%) |