Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.52 | 10.96 | 10.52 | 10.94 | 8,771,327 | +0.44(+4.16%) |
May 30, 2024 | 10.44 | 10.59 | 10.44 | 10.50 | 4,553,157 | +0.02(+0.19%) |
May 29, 2024 | 10.82 | 10.88 | 10.46 | 10.48 | 7,725,671 | -0.44(-4.00%) |
May 28, 2024 | 10.88 | 11.01 | 10.78 | 10.92 | 4,716,028 | +0.20(+1.85%) |
May 24, 2024 | 10.75 | 10.82 | 10.61 | 10.72 | 4,133,914 | +0.06(+0.56%) |
May 23, 2024 | 10.97 | 11.07 | 10.63 | 10.66 | 5,245,267 | -0.24(-2.19%) |
May 22, 2024 | 11.24 | 11.30 | 10.80 | 10.90 | 4,904,485 | -0.49(-4.27%) |
May 21, 2024 | 11.51 | 11.60 | 11.37 | 11.39 | 4,369,229 | -0.13(-1.12%) |
May 20, 2024 | 11.29 | 11.61 | 11.22 | 11.52 | 5,266,222 | +0.29(+2.56%) |
May 17, 2024 | 11.04 | 11.33 | 10.94 | 11.23 | 5,682,078 | +0.25(+2.26%) |
May 16, 2024 | 10.95 | 11.03 | 10.89 | 10.98 | 4,587,862 | +0.05(+0.45%) |
May 15, 2024 | 10.93 | 10.99 | 10.66 | 10.93 | 4,651,173 | +0.01(+0.09%) |
May 14, 2024 | 10.96 | 11.04 | 10.83 | 10.92 | 3,113,643 | +0.06(+0.55%) |
May 13, 2024 | 10.92 | 11.10 | 10.82 | 10.86 | 6,101,099 | +0.05(+0.46%) |
May 10, 2024 | 11.15 | 11.21 | 10.78 | 10.81 | 4,469,595 | -0.27(-2.42%) |
May 09, 2024 | 10.69 | 11.13 | 10.69 | 11.08 | 8,612,270 | +0.39(+3.62%) |
May 08, 2024 | 10.79 | 10.97 | 10.66 | 10.69 | 5,153,502 | -0.23(-2.09%) |
May 07, 2024 | 10.81 | 11.04 | 10.79 | 10.92 | 6,928,942 | +0.03(+0.27%) |
May 06, 2024 | 10.65 | 11.06 | 10.64 | 10.89 | 8,572,363 | +0.29(+2.72%) |
May 03, 2024 | 10.65 | 10.67 | 10.44 | 10.60 | 6,912,206 | +0.09(+0.85%) |
May 02, 2024 | 10.32 | 10.70 | 10.11 | 10.51 | 15,031,742 | +0.09(+0.86%) |
May 01, 2024 | 10.74 | 10.85 | 10.40 | 10.42 | 7,497,541 | -0.32(-2.96%) |
Apr 30, 2024 | 11.02 | 11.11 | 10.70 | 10.74 | 7,858,606 | -0.44(-3.91%) |
Apr 29, 2024 | 11.14 | 11.25 | 10.94 | 11.18 | 5,470,440 | +0.01(+0.09%) |
Apr 26, 2024 | 11.14 | 11.34 | 11.10 | 11.17 | 5,263,334 | -0.01(-0.09%) |
Apr 25, 2024 | 11.35 | 11.46 | 11.07 | 11.18 | 5,601,103 | -0.27(-2.34%) |
Apr 24, 2024 | 11.35 | 11.52 | 11.17 | 11.45 | 7,018,073 | -0.07(-0.60%) |
Apr 23, 2024 | 11.22 | 11.55 | 11.12 | 11.52 | 4,840,748 | +0.26(+2.29%) |
Apr 22, 2024 | 11.38 | 11.39 | 11.03 | 11.26 | 6,552,606 | -0.17(-1.48%) |
Apr 19, 2024 | 11.17 | 11.50 | 11.15 | 11.43 | 4,729,263 | +0.17(+1.50%) |
Apr 18, 2024 | 11.26 | 11.48 | 11.16 | 11.26 | 8,642,277 | +0.12(+1.07%) |
Apr 17, 2024 | 11.20 | 11.47 | 11.13 | 11.14 | 4,538,118 | -0.11(-0.97%) |
Apr 16, 2024 | 11.27 | 11.32 | 11.08 | 11.25 | 5,340,358 | -0.16(-1.39%) |
Apr 15, 2024 | 11.66 | 11.73 | 11.33 | 11.41 | 5,124,643 | -0.19(-1.63%) |
Apr 12, 2024 | 11.77 | 12.06 | 11.54 | 11.60 | 6,318,051 | -0.14(-1.18%) |
Apr 11, 2024 | 12.03 | 12.07 | 11.71 | 11.73 | 3,488,274 | -0.29(-2.39%) |
Apr 10, 2024 | 11.74 | 12.08 | 11.68 | 12.02 | 3,766,708 | +0.09(+0.75%) |
Apr 09, 2024 | 12.11 | 12.19 | 11.80 | 11.93 | 3,811,778 | -0.10(-0.83%) |
Apr 08, 2024 | 12.43 | 12.56 | 12.00 | 12.03 | 4,570,288 | -0.40(-3.19%) |
Apr 05, 2024 | 12.03 | 12.46 | 11.93 | 12.43 | 6,731,828 | +0.37(+3.05%) |
Apr 04, 2024 | 12.16 | 12.30 | 11.91 | 12.06 | 6,758,384 | -0.17(-1.38%) |
Apr 03, 2024 | 12.04 | 12.31 | 11.93 | 12.23 | 8,601,162 | +0.40(+3.36%) |
Apr 02, 2024 | 11.79 | 11.87 | 11.54 | 11.83 | 6,310,404 | +0.17(+1.45%) |
Apr 01, 2024 | 11.87 | 11.90 | 11.60 | 11.66 | 6,558,617 | -0.19(-1.59%) |
Mar 28, 2024 | 12.03 | 11.87 | 11.76 | 11.85 | 11,490,652 | -0.11(-0.91%) |
Mar 27, 2024 | 11.59 | 11.97 | 11.53 | 11.96 | 5,293,507 | +0.36(+3.08%) |
Mar 26, 2024 | 11.83 | 11.94 | 11.58 | 11.61 | 3,861,685 | -0.15(-1.27%) |
Mar 25, 2024 | 11.63 | 12.03 | 11.63 | 11.75 | 5,494,518 | +0.15(+1.28%) |
Mar 22, 2024 | 11.76 | 11.80 | 11.56 | 11.61 | 4,354,494 | -0.15(-1.27%) |
Mar 21, 2024 | 11.67 | 11.84 | 11.55 | 11.75 | 6,749,251 | +0.11(+0.94%) |
Mar 20, 2024 | 11.70 | 11.81 | 11.37 | 11.64 | 8,805,515 | -0.19(-1.59%) |
Mar 19, 2024 | 11.52 | 11.90 | 11.50 | 11.83 | 6,397,843 | +0.27(+2.32%) |
Mar 18, 2024 | 11.44 | 11.66 | 11.35 | 11.57 | 5,065,534 | +0.11(+0.95%) |
Mar 15, 2024 | 11.35 | 11.62 | 11.34 | 11.46 | 8,952,148 | +0.03(+0.26%) |
Mar 14, 2024 | 11.24 | 11.53 | 10.97 | 11.43 | 9,212,716 | +0.19(+1.68%) |
Mar 13, 2024 | 11.74 | 12.10 | 11.13 | 11.24 | 12,771,952 | -0.43(-3.66%) |
Mar 12, 2024 | 11.83 | 11.90 | 11.58 | 11.66 | 5,658,284 | -0.24(-2.00%) |
Mar 11, 2024 | 11.86 | 11.99 | 11.62 | 11.90 | 4,044,827 | -0.02(-0.17%) |
Mar 08, 2024 | 12.03 | 12.24 | 11.82 | 11.92 | 3,565,881 | -0.09(-0.74%) |
Mar 07, 2024 | 11.53 | 12.12 | 11.53 | 12.01 | 5,021,468 | +0.45(+3.86%) |
Mar 06, 2024 | 11.69 | 11.76 | 11.48 | 11.57 | 4,888,757 | +0.09(+0.78%) |
Mar 05, 2024 | 11.48 | 11.71 | 11.45 | 11.48 | 4,995,636 | -0.07(-0.60%) |
Mar 04, 2024 | 11.71 | 11.76 | 11.50 | 11.55 | 8,101,794 | -0.11(-0.94%) |