Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.99 | 12.20 | 11.95 | 12.14 | 51,938 | +0.26(+2.21%) |
May 30, 2024 | 11.61 | 11.98 | 11.60 | 11.88 | 40,862 | +0.24(+2.09%) |
May 29, 2024 | 11.76 | 11.76 | 11.59 | 11.63 | 35,539 | -0.15(-1.24%) |
May 28, 2024 | 12.09 | 12.09 | 11.76 | 11.78 | 56,621 | -0.16(-1.31%) |
May 24, 2024 | 11.78 | 11.93 | 11.65 | 11.93 | 36,344 | +0.28(+2.42%) |
May 23, 2024 | 11.69 | 11.99 | 11.61 | 11.65 | 62,218 | -0.09(-0.75%) |
May 22, 2024 | 11.83 | 11.84 | 11.56 | 11.74 | 41,330 | -0.13(-1.07%) |
May 21, 2024 | 11.87 | 11.99 | 11.78 | 11.87 | 33,127 | -0.18(-1.46%) |
May 20, 2024 | 12.05 | 12.20 | 11.97 | 12.04 | 97,591 | +0.00(+0.00%) |
May 17, 2024 | 11.74 | 12.04 | 11.57 | 12.04 | 64,848 | +0.41(+3.51%) |
May 16, 2024 | 11.45 | 11.65 | 11.34 | 11.63 | 63,243 | +0.23(+2.00%) |
May 15, 2024 | 11.23 | 11.47 | 11.20 | 11.41 | 66,137 | +0.06(+0.50%) |
May 14, 2024 | 11.27 | 11.40 | 11.22 | 11.35 | 52,589 | +0.18(+1.61%) |
May 13, 2024 | 11.03 | 11.19 | 10.95 | 11.17 | 71,182 | +0.18(+1.64%) |
May 10, 2024 | 10.91 | 11.04 | 10.82 | 10.99 | 23,821 | +0.08(+0.70%) |
May 09, 2024 | 10.87 | 11.04 | 10.79 | 10.91 | 31,228 | +0.14(+1.32%) |
May 08, 2024 | 10.79 | 10.81 | 10.66 | 10.77 | 18,896 | -0.01(-0.09%) |
May 07, 2024 | 11.25 | 11.25 | 10.69 | 10.78 | 32,160 | -0.05(-0.44%) |
May 06, 2024 | 10.79 | 10.83 | 10.66 | 10.83 | 26,483 | +0.19(+1.78%) |
May 03, 2024 | 10.71 | 10.71 | 10.58 | 10.64 | 23,154 | +0.09(+0.81%) |
May 02, 2024 | 10.44 | 10.55 | 10.32 | 10.55 | 36,180 | +0.23(+2.21%) |
May 01, 2024 | 10.05 | 10.44 | 9.915 | 10.32 | 32,281 | +0.33(+3.32%) |
Apr 30, 2024 | 10.29 | 10.29 | 9.802 | 9.992 | 65,784 | -0.28(-2.68%) |
Apr 29, 2024 | 10.41 | 10.44 | 10.12 | 10.27 | 24,658 | -0.07(-0.64%) |
Apr 26, 2024 | 10.19 | 10.35 | 10.19 | 10.33 | 17,737 | +0.21(+2.06%) |
Apr 25, 2024 | 10.10 | 10.15 | 10.04 | 10.12 | 26,339 | -0.07(-0.65%) |
Apr 24, 2024 | 10.07 | 10.67 | 9.954 | 10.19 | 38,825 | +0.33(+3.37%) |
Apr 23, 2024 | 10.93 | 11.31 | 9.811 | 9.859 | 170,314 | -1.17(-10.58%) |
Apr 22, 2024 | 11.05 | 11.18 | 10.95 | 11.03 | 46,817 | -0.02(-0.17%) |
Apr 19, 2024 | 10.63 | 11.04 | 10.63 | 11.04 | 39,981 | +0.41(+3.84%) |
Apr 18, 2024 | 10.47 | 10.81 | 10.47 | 10.64 | 47,949 | +0.11(+1.08%) |
Apr 17, 2024 | 10.44 | 10.63 | 10.38 | 10.52 | 33,413 | +0.22(+2.12%) |
Apr 16, 2024 | 10.25 | 10.36 | 10.19 | 10.30 | 33,530 | -0.04(-0.37%) |
Apr 15, 2024 | 10.60 | 10.60 | 10.24 | 10.34 | 29,720 | -0.11(-1.09%) |
Apr 12, 2024 | 10.54 | 10.56 | 10.26 | 10.46 | 67,838 | +0.23(+2.23%) |
Apr 11, 2024 | 10.16 | 10.28 | 9.982 | 10.23 | 41,794 | +0.21(+2.08%) |
Apr 10, 2024 | 10.53 | 10.53 | 9.980 | 10.02 | 32,771 | -0.62(-5.80%) |
Apr 09, 2024 | 10.62 | 10.74 | 10.54 | 10.64 | 59,106 | +0.06(+0.54%) |
Apr 08, 2024 | 10.42 | 10.67 | 10.34 | 10.58 | 39,314 | +0.16(+1.55%) |
Apr 05, 2024 | 10.23 | 10.42 | 10.15 | 10.42 | 52,659 | +0.19(+1.86%) |
Apr 04, 2024 | 10.34 | 10.43 | 10.19 | 10.23 | 48,377 | -0.06(-0.55%) |
Apr 03, 2024 | 10.02 | 10.29 | 10.00 | 10.29 | 42,766 | +0.29(+2.94%) |
Apr 02, 2024 | 10.19 | 10.19 | 9.811 | 9.992 | 42,793 | -0.19(-1.86%) |
Apr 01, 2024 | 10.44 | 10.44 | 10.15 | 10.18 | 109,220 | -0.01(-0.09%) |
Mar 28, 2024 | 10.44 | 10.44 | 10.18 | 10.19 | 130,178 | -0.22(-2.10%) |
Mar 27, 2024 | 10.36 | 10.44 | 10.33 | 10.41 | 42,986 | +0.11(+1.11%) |
Mar 26, 2024 | 10.41 | 10.41 | 10.23 | 10.30 | 25,614 | -0.05(-0.46%) |
Mar 25, 2024 | 10.42 | 10.42 | 10.31 | 10.34 | 15,092 | +0.00(+0.00%) |
Mar 22, 2024 | 10.44 | 10.44 | 10.29 | 10.34 | 36,775 | -0.05(-0.46%) |
Mar 21, 2024 | 10.52 | 10.52 | 10.26 | 10.39 | 37,888 | +0.03(+0.28%) |
Mar 20, 2024 | 10.18 | 10.44 | 10.12 | 10.36 | 30,213 | +0.06(+0.55%) |
Mar 19, 2024 | 10.10 | 10.30 | 9.906 | 10.30 | 70,794 | +0.25(+2.45%) |
Mar 18, 2024 | 9.963 | 10.09 | 9.726 | 10.06 | 61,474 | +0.07(+0.66%) |
Mar 15, 2024 | 9.650 | 10.02 | 9.650 | 9.992 | 113,410 | +0.23(+2.33%) |
Mar 14, 2024 | 10.05 | 10.05 | 9.695 | 9.764 | 28,697 | -0.28(-2.83%) |
Mar 13, 2024 | 9.764 | 10.06 | 9.764 | 10.05 | 37,508 | +0.26(+2.62%) |
Mar 12, 2024 | 9.830 | 9.897 | 9.612 | 9.792 | 52,910 | -0.03(-0.29%) |
Mar 11, 2024 | 9.821 | 9.840 | 9.735 | 9.821 | 20,740 | +0.01(+0.10%) |
Mar 08, 2024 | 9.868 | 9.906 | 9.650 | 9.811 | 34,701 | +0.09(+0.98%) |
Mar 07, 2024 | 9.802 | 9.821 | 9.660 | 9.716 | 39,293 | +0.10(+1.09%) |
Mar 06, 2024 | 9.593 | 9.641 | 9.555 | 9.612 | 21,454 | +0.08(+0.80%) |
Mar 05, 2024 | 9.365 | 9.830 | 9.365 | 9.536 | 61,065 | -0.14(-1.47%) |
Mar 04, 2024 | 9.925 | 9.925 | 9.679 | 9.679 | 44,823 | -0.25(-2.49%) |