Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 12.23 | 12.33 | 11.89 | 12.10 | 115,224 | -0.31(-2.50%) |
Jun 10, 2024 | 12.40 | 12.53 | 12.14 | 12.41 | 106,807 | -0.17(-1.35%) |
Jun 07, 2024 | 12.94 | 13.14 | 12.52 | 12.58 | 148,975 | -0.61(-4.62%) |
Jun 06, 2024 | 13.09 | 13.32 | 12.89 | 13.19 | 58,982 | +0.06(+0.46%) |
Jun 05, 2024 | 13.01 | 13.21 | 12.77 | 13.13 | 92,324 | +0.30(+2.34%) |
Jun 04, 2024 | 13.07 | 13.12 | 12.72 | 12.83 | 88,547 | -0.37(-2.80%) |
Jun 03, 2024 | 13.53 | 13.53 | 12.96 | 13.20 | 78,949 | +0.00(+0.00%) |
May 31, 2024 | 12.87 | 13.33 | 12.86 | 13.20 | 116,507 | +0.44(+3.45%) |
May 30, 2024 | 12.76 | 13.01 | 12.62 | 12.76 | 100,204 | +0.12(+0.95%) |
May 29, 2024 | 12.74 | 13.03 | 12.56 | 12.64 | 78,368 | -0.41(-3.14%) |
May 28, 2024 | 13.68 | 13.70 | 13.04 | 13.05 | 66,810 | -0.45(-3.33%) |
May 24, 2024 | 13.15 | 13.58 | 12.67 | 13.50 | 219,898 | +0.50(+3.85%) |
May 23, 2024 | 13.60 | 13.60 | 12.88 | 13.00 | 177,336 | -0.43(-3.20%) |
May 22, 2024 | 13.25 | 13.66 | 13.15 | 13.43 | 151,750 | +0.08(+0.60%) |
May 21, 2024 | 13.64 | 13.83 | 13.10 | 13.35 | 163,515 | -0.37(-2.70%) |
May 20, 2024 | 14.40 | 14.44 | 13.68 | 13.72 | 143,717 | -0.56(-3.92%) |
May 17, 2024 | 14.59 | 14.79 | 14.26 | 14.28 | 88,259 | -0.27(-1.86%) |
May 16, 2024 | 14.63 | 14.75 | 14.44 | 14.55 | 82,959 | -0.10(-0.68%) |
May 15, 2024 | 15.14 | 15.14 | 14.27 | 14.65 | 163,944 | -0.07(-0.48%) |
May 14, 2024 | 15.12 | 15.28 | 14.63 | 14.72 | 101,211 | +0.01(+0.07%) |
May 13, 2024 | 14.80 | 15.08 | 14.62 | 14.71 | 84,585 | +0.16(+1.10%) |
May 10, 2024 | 14.61 | 15.03 | 14.43 | 14.55 | 208,752 | +0.10(+0.69%) |
May 09, 2024 | 14.34 | 14.65 | 14.19 | 14.45 | 168,741 | +0.14(+0.98%) |
May 08, 2024 | 14.66 | 14.96 | 14.20 | 14.31 | 172,518 | -0.63(-4.22%) |
May 07, 2024 | 16.97 | 17.63 | 14.91 | 14.94 | 295,013 | -1.63(-9.84%) |
May 06, 2024 | 16.45 | 16.90 | 16.30 | 16.57 | 77,719 | +0.42(+2.60%) |
May 03, 2024 | 16.57 | 16.84 | 15.99 | 16.15 | 113,475 | +0.13(+0.81%) |
May 02, 2024 | 15.82 | 16.04 | 15.36 | 16.02 | 69,515 | +0.63(+4.09%) |
May 01, 2024 | 15.51 | 15.94 | 15.27 | 15.39 | 61,312 | -0.04(-0.26%) |
Apr 30, 2024 | 15.47 | 15.56 | 15.11 | 15.43 | 90,825 | -0.36(-2.28%) |
Apr 29, 2024 | 16.24 | 16.55 | 15.59 | 15.79 | 71,964 | -0.21(-1.31%) |
Apr 26, 2024 | 15.50 | 16.00 | 15.50 | 16.00 | 47,011 | +0.63(+4.10%) |
Apr 25, 2024 | 15.07 | 15.43 | 14.79 | 15.37 | 63,810 | -0.08(-0.52%) |
Apr 24, 2024 | 15.52 | 15.76 | 15.21 | 15.45 | 80,208 | -0.10(-0.64%) |
Apr 23, 2024 | 15.62 | 16.04 | 15.38 | 15.55 | 88,910 | +0.04(+0.26%) |
Apr 22, 2024 | 15.85 | 15.85 | 15.41 | 15.51 | 58,295 | -0.24(-1.52%) |
Apr 19, 2024 | 15.22 | 15.84 | 15.22 | 15.75 | 92,561 | +0.44(+2.87%) |
Apr 18, 2024 | 15.15 | 15.67 | 15.03 | 15.31 | 117,026 | +0.17(+1.12%) |
Apr 17, 2024 | 15.60 | 15.88 | 15.03 | 15.14 | 89,286 | -0.32(-2.07%) |
Apr 16, 2024 | 15.83 | 15.87 | 15.33 | 15.46 | 107,769 | -0.64(-3.98%) |
Apr 15, 2024 | 17.29 | 17.29 | 15.97 | 16.10 | 119,957 | -1.17(-6.77%) |
Apr 12, 2024 | 18.11 | 18.13 | 16.79 | 17.27 | 136,634 | -1.02(-5.58%) |
Apr 11, 2024 | 17.75 | 18.73 | 17.36 | 18.29 | 149,540 | +0.62(+3.51%) |
Apr 10, 2024 | 18.23 | 18.53 | 17.44 | 17.67 | 125,807 | -1.32(-6.95%) |
Apr 09, 2024 | 18.04 | 19.21 | 18.04 | 18.99 | 147,162 | +0.95(+5.27%) |
Apr 08, 2024 | 16.45 | 18.31 | 16.45 | 18.04 | 151,731 | +1.89(+11.70%) |
Apr 05, 2024 | 15.78 | 16.18 | 15.69 | 16.15 | 71,637 | +0.30(+1.89%) |
Apr 04, 2024 | 16.27 | 16.68 | 15.73 | 15.85 | 94,021 | -0.13(-0.81%) |
Apr 03, 2024 | 15.53 | 16.04 | 15.53 | 15.98 | 78,546 | +0.30(+1.91%) |
Apr 02, 2024 | 15.18 | 15.90 | 15.07 | 15.68 | 134,930 | -0.15(-0.95%) |