Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 10.25 | 10.25 | 10.12 | 10.13 | 869,845 | -0.15(-1.46%) |
Jun 12, 2024 | 10.42 | 10.42 | 10.27 | 10.28 | 981,197 | -0.28(-2.65%) |
Jun 11, 2024 | 10.41 | 10.58 | 10.41 | 10.56 | 4,958,392 | -0.15(-1.40%) |
Jun 10, 2024 | 10.70 | 10.77 | 10.62 | 10.71 | 1,183,178 | -0.17(-1.56%) |
Jun 07, 2024 | 11.00 | 11.00 | 10.86 | 10.88 | 2,182,635 | -0.53(-4.65%) |
Jun 06, 2024 | 11.34 | 11.43 | 11.34 | 11.41 | 206,736 | -0.07(-0.61%) |
Jun 05, 2024 | 11.54 | 11.56 | 11.44 | 11.48 | 238,859 | -0.01(-0.09%) |
Jun 04, 2024 | 11.44 | 11.50 | 11.42 | 11.49 | 406,221 | +0.03(+0.26%) |
Jun 03, 2024 | 11.43 | 11.49 | 11.42 | 11.46 | 311,138 | +0.16(+1.44%) |
May 31, 2024 | 11.12 | 11.30 | 11.05 | 11.30 | 561,485 | +0.28(+2.53%) |
May 30, 2024 | 11.06 | 11.12 | 10.98 | 11.02 | 669,838 | -0.01(-0.09%) |
May 29, 2024 | 11.03 | 11.03 | 10.94 | 11.03 | 377,179 | -0.01(-0.09%) |
May 28, 2024 | 11.11 | 11.14 | 11.02 | 11.04 | 2,667,978 | -0.12(-1.12%) |
May 24, 2024 | 11.10 | 11.18 | 11.08 | 11.16 | 305,195 | +0.12(+1.04%) |
May 23, 2024 | 11.02 | 11.05 | 10.97 | 11.05 | 280,630 | -0.03(-0.26%) |
May 22, 2024 | 11.09 | 11.17 | 11.06 | 11.08 | 386,440 | -0.24(-2.12%) |
May 21, 2024 | 11.30 | 11.32 | 11.23 | 11.32 | 242,402 | +0.02(+0.17%) |
May 20, 2024 | 11.29 | 11.31 | 11.26 | 11.30 | 222,241 | +0.06(+0.51%) |
May 17, 2024 | 11.25 | 11.27 | 11.23 | 11.24 | 249,106 | -0.02(-0.17%) |
May 16, 2024 | 11.17 | 11.26 | 11.14 | 11.26 | 343,828 | +0.09(+0.77%) |
May 15, 2024 | 11.14 | 11.18 | 11.13 | 11.17 | 192,870 | +0.11(+0.96%) |
May 14, 2024 | 11.06 | 11.09 | 11.04 | 11.07 | 292,185 | +0.06(+0.52%) |
May 13, 2024 | 10.97 | 11.03 | 10.97 | 11.01 | 278,706 | +0.10(+0.88%) |
May 10, 2024 | 10.93 | 10.95 | 10.89 | 10.91 | 277,773 | -0.02(-0.18%) |
May 09, 2024 | 10.95 | 10.99 | 10.91 | 10.93 | 274,564 | +0.10(+0.89%) |
May 08, 2024 | 10.81 | 10.85 | 10.79 | 10.84 | 327,160 | +0.06(+0.54%) |
May 07, 2024 | 10.79 | 10.83 | 10.75 | 10.78 | 342,748 | +0.03(+0.27%) |
May 06, 2024 | 10.83 | 10.85 | 10.75 | 10.75 | 239,439 | -0.04(-0.36%) |
May 03, 2024 | 10.81 | 10.83 | 10.74 | 10.79 | 258,635 | +0.12(+1.17%) |
May 02, 2024 | 10.66 | 10.67 | 10.64 | 10.66 | 367,030 | +0.04(+0.36%) |
May 01, 2024 | 10.63 | 10.70 | 10.62 | 10.62 | 238,618 | -0.04(-0.36%) |
Apr 30, 2024 | 10.69 | 10.71 | 10.63 | 10.66 | 686,007 | -0.12(-1.07%) |
Apr 29, 2024 | 10.77 | 10.85 | 10.76 | 10.78 | 344,434 | +0.08(+0.72%) |
Apr 26, 2024 | 10.68 | 10.71 | 10.64 | 10.70 | 740,216 | -0.10(-0.89%) |
Apr 25, 2024 | 10.77 | 10.82 | 10.72 | 10.80 | 632,533 | -0.09(-0.79%) |
Apr 24, 2024 | 10.86 | 10.93 | 10.81 | 10.88 | 443,692 | -0.32(-2.83%) |
Apr 23, 2024 | 11.31 | 11.38 | 11.18 | 11.20 | 436,710 | -0.12(-1.10%) |
Apr 22, 2024 | 11.25 | 11.35 | 11.24 | 11.33 | 500,774 | +0.26(+2.35%) |
Apr 19, 2024 | 11.08 | 11.13 | 11.05 | 11.07 | 287,444 | +0.15(+1.41%) |
Apr 18, 2024 | 10.86 | 10.93 | 10.86 | 10.91 | 346,475 | +0.16(+1.52%) |
Apr 17, 2024 | 10.81 | 10.83 | 10.73 | 10.75 | 400,917 | +0.13(+1.27%) |
Apr 16, 2024 | 10.60 | 10.68 | 10.58 | 10.62 | 1,794,763 | +0.03(+0.27%) |
Apr 15, 2024 | 10.63 | 10.64 | 10.55 | 10.59 | 292,042 | -0.02(-0.18%) |
Apr 12, 2024 | 10.65 | 10.71 | 10.60 | 10.61 | 275,337 | -0.10(-0.90%) |
Apr 11, 2024 | 10.78 | 10.78 | 10.65 | 10.70 | 305,875 | -0.04(-0.36%) |
Apr 10, 2024 | 10.86 | 10.86 | 10.71 | 10.74 | 270,809 | -0.30(-2.70%) |
Apr 09, 2024 | 11.05 | 11.07 | 10.97 | 11.04 | 397,198 | -0.04(-0.35%) |
Apr 08, 2024 | 11.05 | 11.12 | 11.01 | 11.08 | 491,348 | +0.00(+0.00%) |
Apr 05, 2024 | 11.14 | 11.15 | 11.08 | 11.08 | 256,313 | -0.16(-1.45%) |
Apr 04, 2024 | 11.33 | 11.36 | 11.21 | 11.24 | 204,878 | -0.04(-0.34%) |
Apr 03, 2024 | 11.29 | 11.30 | 11.24 | 11.28 | 321,694 | +0.03(+0.26%) |
Apr 02, 2024 | 11.25 | 11.28 | 11.21 | 11.25 | 197,860 | -0.01(-0.09%) |