Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 10.85 | 11.29 | 10.63 | 11.10 | 1,053,041 | -0.01(-0.09%) |
Jun 06, 2024 | 10.39 | 11.40 | 10.32 | 11.11 | 1,225,148 | +0.60(+5.71%) |
Jun 05, 2024 | 9.930 | 10.82 | 9.766 | 10.51 | 733,549 | +0.64(+6.48%) |
Jun 04, 2024 | 10.19 | 10.44 | 9.745 | 9.870 | 745,354 | -0.42(-4.08%) |
Jun 03, 2024 | 10.49 | 10.55 | 10.10 | 10.29 | 1,083,630 | +0.01(+0.10%) |
May 31, 2024 | 10.29 | 10.62 | 10.05 | 10.28 | 556,577 | +0.02(+0.19%) |
May 30, 2024 | 10.83 | 10.98 | 10.24 | 10.26 | 447,535 | -0.62(-5.70%) |
May 29, 2024 | 10.82 | 11.15 | 10.61 | 10.88 | 316,913 | -0.24(-2.16%) |
May 28, 2024 | 11.17 | 11.19 | 10.84 | 11.12 | 346,562 | +0.08(+0.72%) |
May 24, 2024 | 10.94 | 11.24 | 10.78 | 11.04 | 426,632 | +0.20(+1.85%) |
May 23, 2024 | 11.49 | 11.49 | 10.76 | 10.84 | 408,496 | -0.68(-5.90%) |
May 22, 2024 | 11.87 | 12.11 | 11.43 | 11.52 | 261,313 | -0.37(-3.11%) |
May 21, 2024 | 11.79 | 12.06 | 11.61 | 11.89 | 484,455 | +0.02(+0.17%) |
May 20, 2024 | 12.58 | 12.58 | 11.85 | 11.87 | 435,546 | -0.78(-6.17%) |
May 17, 2024 | 13.68 | 13.68 | 12.62 | 12.65 | 343,156 | -1.01(-7.39%) |
May 16, 2024 | 14.05 | 14.20 | 13.38 | 13.66 | 409,901 | -0.39(-2.78%) |
May 15, 2024 | 13.70 | 14.21 | 13.28 | 14.05 | 518,488 | +0.61(+4.54%) |
May 14, 2024 | 13.53 | 14.06 | 13.21 | 13.44 | 547,103 | +0.16(+1.20%) |
May 13, 2024 | 13.50 | 14.00 | 13.20 | 13.28 | 409,247 | -0.05(-0.38%) |
May 10, 2024 | 13.58 | 13.58 | 13.06 | 13.33 | 516,655 | -0.13(-0.97%) |
May 09, 2024 | 13.08 | 13.54 | 12.82 | 13.46 | 934,767 | +0.26(+1.97%) |
May 08, 2024 | 15.92 | 15.92 | 12.86 | 13.20 | 1,163,276 | -3.20(-19.51%) |
May 07, 2024 | 16.03 | 16.89 | 15.90 | 16.40 | 610,174 | +0.40(+2.50%) |
May 06, 2024 | 15.95 | 16.64 | 15.83 | 16.00 | 543,973 | +0.05(+0.31%) |
May 03, 2024 | 15.72 | 17.41 | 15.72 | 15.95 | 534,296 | -1.21(-7.05%) |
May 02, 2024 | 17.15 | 17.21 | 16.36 | 17.16 | 264,461 | +0.35(+2.08%) |
May 01, 2024 | 16.08 | 17.11 | 15.89 | 16.81 | 490,392 | +0.62(+3.83%) |
Apr 30, 2024 | 16.65 | 16.77 | 16.16 | 16.19 | 368,672 | -0.62(-3.69%) |
Apr 29, 2024 | 16.57 | 17.02 | 16.57 | 16.81 | 220,834 | +0.43(+2.63%) |
Apr 26, 2024 | 16.16 | 16.56 | 16.04 | 16.38 | 217,146 | +0.35(+2.18%) |
Apr 25, 2024 | 15.85 | 16.26 | 15.19 | 16.03 | 385,613 | -0.20(-1.23%) |
Apr 24, 2024 | 16.02 | 16.58 | 15.84 | 16.23 | 357,662 | +0.12(+0.74%) |
Apr 23, 2024 | 16.50 | 16.84 | 16.07 | 16.11 | 296,906 | +0.05(+0.31%) |
Apr 22, 2024 | 16.15 | 16.24 | 15.91 | 16.06 | 499,227 | -0.07(-0.43%) |
Apr 19, 2024 | 16.39 | 16.73 | 15.59 | 16.13 | 514,644 | -0.34(-2.06%) |
Apr 18, 2024 | 16.68 | 17.28 | 16.38 | 16.47 | 435,163 | -0.32(-1.91%) |
Apr 17, 2024 | 17.17 | 17.38 | 16.56 | 16.79 | 274,694 | -0.22(-1.29%) |
Apr 16, 2024 | 16.78 | 17.19 | 16.49 | 17.01 | 377,360 | -0.01(-0.06%) |
Apr 15, 2024 | 17.49 | 17.55 | 16.66 | 17.02 | 478,732 | -0.46(-2.63%) |
Apr 12, 2024 | 17.83 | 17.95 | 17.29 | 17.48 | 351,267 | -0.58(-3.21%) |
Apr 11, 2024 | 18.28 | 18.56 | 17.88 | 18.06 | 310,907 | -0.06(-0.33%) |
Apr 10, 2024 | 18.11 | 18.37 | 17.79 | 18.12 | 331,355 | -0.71(-3.77%) |
Apr 09, 2024 | 18.69 | 19.00 | 18.52 | 18.83 | 264,051 | +0.21(+1.13%) |
Apr 08, 2024 | 18.35 | 18.76 | 18.12 | 18.62 | 277,724 | +0.41(+2.25%) |
Apr 05, 2024 | 18.38 | 18.44 | 17.96 | 18.21 | 369,780 | -0.35(-1.89%) |
Apr 04, 2024 | 18.99 | 20.11 | 18.39 | 18.56 | 679,669 | +0.22(+1.20%) |
Apr 03, 2024 | 17.72 | 18.92 | 17.66 | 18.34 | 460,846 | +0.43(+2.40%) |
Apr 02, 2024 | 17.70 | 18.36 | 17.42 | 17.91 | 469,139 | -0.22(-1.21%) |