Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 11.56 | 12.20 | 11.37 | 12.13 | 69,933 | +0.67(+5.81%) |
Jun 17, 2024 | 11.65 | 11.65 | 11.46 | 11.46 | 24,566 | -0.15(-1.27%) |
Jun 14, 2024 | 11.39 | 11.61 | 11.39 | 11.61 | 24,586 | +0.15(+1.28%) |
Jun 13, 2024 | 11.36 | 11.50 | 11.36 | 11.46 | 3,696 | +0.00(+0.00%) |
Jun 12, 2024 | 11.49 | 11.50 | 11.42 | 11.46 | 6,030 | +0.06(+0.56%) |
Jun 11, 2024 | 11.53 | 11.65 | 11.33 | 11.40 | 20,529 | -0.17(-1.44%) |
Jun 10, 2024 | 11.31 | 11.62 | 11.19 | 11.57 | 17,020 | +0.35(+3.10%) |
Jun 07, 2024 | 11.20 | 11.47 | 11.20 | 11.22 | 17,036 | +0.03(+0.26%) |
Jun 06, 2024 | 11.05 | 11.21 | 11.05 | 11.19 | 2,622 | +0.02(+0.18%) |
Jun 05, 2024 | 11.20 | 11.21 | 11.10 | 11.17 | 2,141 | +0.01(+0.09%) |
Jun 04, 2024 | 11.03 | 11.21 | 10.98 | 11.16 | 21,386 | +0.02(+0.18%) |
Jun 03, 2024 | 11.16 | 11.16 | 11.02 | 11.14 | 24,780 | +0.02(+0.18%) |
May 31, 2024 | 11.16 | 11.17 | 11.06 | 11.12 | 7,871 | +0.00(+0.00%) |
May 30, 2024 | 11.03 | 11.17 | 11.02 | 11.12 | 6,303 | +0.09(+0.80%) |
May 29, 2024 | 10.99 | 11.07 | 10.99 | 11.03 | 5,621 | -0.04(-0.35%) |
May 28, 2024 | 11.01 | 11.14 | 10.98 | 11.07 | 26,576 | -0.07(-0.62%) |
May 24, 2024 | 10.98 | 11.31 | 10.98 | 11.14 | 4,900 | +0.05(+0.48%) |
May 23, 2024 | 11.07 | 11.25 | 11.02 | 11.09 | 2,747 | -0.05(-0.48%) |
May 22, 2024 | 11.00 | 11.26 | 11.00 | 11.14 | 14,962 | -0.04(-0.35%) |
May 21, 2024 | 11.17 | 11.37 | 11.16 | 11.18 | 9,081 | +0.10(+0.93%) |
May 20, 2024 | 10.99 | 11.16 | 10.98 | 11.08 | 7,149 | +0.08(+0.76%) |
May 17, 2024 | 11.32 | 11.32 | 10.99 | 10.99 | 4,475 | -0.13(-1.15%) |
May 16, 2024 | 11.27 | 11.39 | 11.12 | 11.12 | 2,919 | -0.13(-1.15%) |
May 15, 2024 | 11.28 | 11.42 | 11.11 | 11.25 | 5,758 | +0.04(+0.37%) |
May 14, 2024 | 11.15 | 11.21 | 11.15 | 11.21 | 1,210 | +0.11(+0.98%) |
May 13, 2024 | 11.14 | 11.27 | 10.98 | 11.10 | 11,049 | +0.03(+0.26%) |
May 10, 2024 | 11.26 | 11.26 | 11.05 | 11.07 | 5,257 | -0.02(-0.18%) |
May 09, 2024 | 11.16 | 11.16 | 11.09 | 11.09 | 9,115 | -0.08(-0.75%) |
May 08, 2024 | 11.17 | 11.17 | 11.12 | 11.17 | 2,929 | +0.01(+0.09%) |
May 07, 2024 | 11.01 | 11.18 | 11.01 | 11.16 | 9,819 | +0.10(+0.89%) |
May 06, 2024 | 11.00 | 11.10 | 11.00 | 11.07 | 5,626 | +0.12(+1.12%) |
May 03, 2024 | 10.79 | 11.06 | 10.79 | 10.94 | 5,432 | -0.02(-0.17%) |
May 02, 2024 | 10.93 | 11.07 | 10.81 | 10.96 | 11,695 | +0.05(+0.44%) |
May 01, 2024 | 10.85 | 10.92 | 10.79 | 10.91 | 6,190 | -0.16(-1.42%) |
Apr 30, 2024 | 10.78 | 11.07 | 10.78 | 11.07 | 16,184 | +0.25(+2.31%) |
Apr 29, 2024 | 10.92 | 10.92 | 10.78 | 10.82 | 10,769 | -0.13(-1.18%) |
Apr 26, 2024 | 10.99 | 10.99 | 10.80 | 10.95 | 4,920 | +0.07(+0.61%) |
Apr 25, 2024 | 10.86 | 10.89 | 10.86 | 10.89 | 417 | +0.03(+0.25%) |
Apr 24, 2024 | 10.93 | 10.93 | 10.86 | 10.86 | 2,363 | -0.03(-0.25%) |
Apr 23, 2024 | 10.87 | 10.89 | 10.68 | 10.89 | 17,620 | +0.04(+0.38%) |
Apr 22, 2024 | 10.60 | 10.96 | 10.60 | 10.84 | 60,105 | +0.11(+0.98%) |
Apr 19, 2024 | 10.39 | 10.74 | 10.30 | 10.74 | 15,266 | +0.23(+2.14%) |
Apr 18, 2024 | 10.39 | 10.65 | 10.28 | 10.51 | 41,560 | +0.32(+3.17%) |
Apr 17, 2024 | 10.46 | 10.46 | 10.11 | 10.19 | 12,919 | +0.21(+2.06%) |
Apr 16, 2024 | 10.01 | 10.01 | 9.965 | 9.984 | 2,159 | +0.03(+0.30%) |
Apr 15, 2024 | 9.827 | 9.837 | 9.798 | 9.955 | 15,590 | +0.24(+2.52%) |
Apr 12, 2024 | 9.729 | 9.798 | 9.700 | 9.710 | 10,562 | -0.07(-0.70%) |
Apr 11, 2024 | 9.622 | 9.798 | 9.548 | 9.778 | 14,223 | +0.15(+1.53%) |
Apr 10, 2024 | 9.612 | 9.654 | 9.602 | 9.631 | 4,915 | -0.07(-0.71%) |
Apr 09, 2024 | 9.499 | 9.798 | 9.499 | 9.700 | 14,341 | +0.20(+2.06%) |
Apr 08, 2024 | 9.553 | 9.650 | 9.504 | 9.504 | 6,962 | -0.10(-1.02%) |
Apr 05, 2024 | 9.710 | 9.710 | 9.543 | 9.602 | 1,285 | -0.20(-2.00%) |
Apr 04, 2024 | 9.485 | 9.798 | 9.475 | 9.798 | 8,301 | +0.38(+4.06%) |
Apr 03, 2024 | 9.328 | 9.534 | 9.328 | 9.416 | 6,462 | -0.11(-1.11%) |
Apr 02, 2024 | 9.310 | 9.521 | 9.310 | 9.521 | 1,813 | +0.03(+0.28%) |