Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.15 | 12.40 | 12.15 | 12.40 | 27,663 | +0.13(+1.06%) |
May 30, 2024 | 12.15 | 12.29 | 12.10 | 12.27 | 29,618 | +0.16(+1.32%) |
May 29, 2024 | 12.01 | 12.20 | 12.01 | 12.11 | 18,443 | -0.04(-0.33%) |
May 28, 2024 | 11.83 | 12.18 | 11.78 | 12.15 | 38,811 | +0.04(+0.33%) |
May 24, 2024 | 11.90 | 12.12 | 11.86 | 12.11 | 74,921 | +0.10(+0.83%) |
May 23, 2024 | 12.00 | 12.09 | 11.77 | 12.01 | 35,411 | -0.05(-0.41%) |
May 22, 2024 | 11.94 | 12.10 | 11.94 | 12.06 | 24,977 | +0.01(+0.08%) |
May 21, 2024 | 11.95 | 12.06 | 11.88 | 12.05 | 54,336 | +0.04(+0.33%) |
May 20, 2024 | 12.00 | 12.05 | 11.67 | 12.01 | 60,429 | +0.08(+0.67%) |
May 17, 2024 | 12.00 | 12.15 | 11.91 | 11.93 | 21,710 | -0.17(-1.40%) |
May 16, 2024 | 11.76 | 12.10 | 11.76 | 12.10 | 30,407 | +0.19(+1.60%) |
May 15, 2024 | 11.74 | 12.00 | 11.67 | 11.91 | 24,442 | -0.01(-0.08%) |
May 14, 2024 | 11.84 | 11.98 | 11.71 | 11.92 | 24,019 | +0.01(+0.08%) |
May 13, 2024 | 11.82 | 12.05 | 11.73 | 11.91 | 25,426 | +0.23(+1.97%) |
May 10, 2024 | 11.65 | 11.96 | 11.61 | 11.68 | 17,946 | +0.05(+0.43%) |
May 09, 2024 | 11.68 | 11.72 | 11.45 | 11.63 | 23,166 | +0.16(+1.39%) |
May 08, 2024 | 11.28 | 11.53 | 11.28 | 11.47 | 27,093 | -0.08(-0.69%) |
May 07, 2024 | 12.00 | 12.02 | 11.53 | 11.55 | 40,933 | -0.41(-3.43%) |
May 06, 2024 | 11.98 | 12.03 | 11.52 | 11.96 | 19,342 | +0.00(+0.00%) |
May 03, 2024 | 11.79 | 11.99 | 11.56 | 11.96 | 52,562 | +0.19(+1.61%) |
May 02, 2024 | 11.74 | 11.88 | 11.57 | 11.77 | 33,815 | +0.21(+1.82%) |
May 01, 2024 | 11.58 | 11.68 | 11.50 | 11.56 | 19,841 | +0.02(+0.17%) |
Apr 30, 2024 | 11.43 | 11.57 | 11.17 | 11.54 | 13,763 | -0.04(-0.35%) |
Apr 29, 2024 | 11.45 | 11.68 | 11.38 | 11.58 | 24,844 | +0.15(+1.31%) |
Apr 26, 2024 | 11.28 | 11.43 | 11.21 | 11.43 | 28,573 | +0.23(+2.05%) |
Apr 25, 2024 | 11.19 | 11.30 | 11.11 | 11.20 | 21,054 | -0.03(-0.27%) |
Apr 24, 2024 | 11.35 | 11.35 | 11.13 | 11.23 | 23,130 | -0.04(-0.35%) |
Apr 23, 2024 | 10.86 | 11.33 | 10.86 | 11.27 | 26,915 | +0.19(+1.71%) |
Apr 22, 2024 | 10.98 | 11.18 | 10.88 | 11.08 | 30,654 | +0.11(+1.00%) |
Apr 19, 2024 | 10.83 | 11.09 | 10.70 | 10.97 | 18,412 | +0.06(+0.55%) |
Apr 18, 2024 | 11.00 | 11.16 | 10.85 | 10.91 | 28,002 | -0.10(-0.91%) |
Apr 17, 2024 | 10.78 | 11.16 | 10.78 | 11.01 | 34,719 | +0.23(+2.13%) |
Apr 16, 2024 | 11.06 | 11.18 | 10.71 | 10.78 | 44,883 | -0.43(-3.84%) |
Apr 15, 2024 | 11.53 | 11.54 | 11.18 | 11.21 | 25,838 | -0.22(-1.92%) |
Apr 12, 2024 | 11.35 | 11.53 | 11.09 | 11.43 | 37,894 | -0.13(-1.12%) |
Apr 11, 2024 | 11.56 | 11.59 | 11.36 | 11.56 | 30,543 | +0.12(+1.05%) |
Apr 10, 2024 | 11.47 | 11.57 | 11.33 | 11.44 | 34,843 | -0.06(-0.52%) |
Apr 09, 2024 | 11.41 | 11.58 | 11.41 | 11.50 | 28,401 | +0.05(+0.44%) |
Apr 08, 2024 | 11.35 | 11.54 | 11.28 | 11.45 | 33,848 | +0.09(+0.79%) |
Apr 05, 2024 | 11.13 | 11.46 | 11.02 | 11.36 | 32,862 | +0.17(+1.52%) |
Apr 04, 2024 | 11.21 | 11.48 | 11.09 | 11.19 | 54,360 | +0.10(+0.90%) |
Apr 03, 2024 | 10.79 | 11.15 | 10.79 | 11.09 | 45,054 | +0.20(+1.84%) |
Apr 02, 2024 | 10.65 | 10.96 | 10.60 | 10.89 | 44,657 | +0.14(+1.30%) |
Apr 01, 2024 | 10.67 | 10.80 | 10.61 | 10.75 | 43,221 | +0.18(+1.70%) |
Mar 28, 2024 | 10.59 | 10.65 | 10.39 | 10.57 | 34,800 | -0.02(-0.19%) |
Mar 27, 2024 | 10.48 | 10.60 | 10.40 | 10.59 | 42,235 | +0.11(+1.05%) |
Mar 26, 2024 | 10.12 | 10.56 | 10.12 | 10.48 | 31,606 | +0.26(+2.54%) |
Mar 25, 2024 | 10.24 | 10.34 | 10.12 | 10.22 | 36,295 | +0.08(+0.79%) |
Mar 22, 2024 | 9.750 | 10.29 | 9.750 | 10.14 | 52,014 | +0.21(+2.11%) |
Mar 21, 2024 | 9.900 | 10.10 | 9.650 | 9.930 | 15,349 | +0.00(+0.00%) |
Mar 20, 2024 | 9.880 | 9.990 | 9.760 | 9.930 | 18,194 | +0.17(+1.74%) |
Mar 19, 2024 | 9.770 | 9.840 | 9.690 | 9.760 | 31,731 | -0.09(-0.91%) |
Mar 18, 2024 | 9.990 | 10.06 | 9.700 | 9.850 | 24,870 | -0.08(-0.81%) |
Mar 15, 2024 | 9.850 | 10.07 | 9.820 | 9.930 | 51,227 | +0.02(+0.20%) |
Mar 14, 2024 | 10.29 | 10.39 | 9.780 | 9.910 | 70,186 | -0.48(-4.62%) |
Mar 13, 2024 | 10.15 | 10.68 | 10.15 | 10.39 | 56,857 | +0.06(+0.58%) |
Mar 12, 2024 | 9.890 | 10.35 | 9.600 | 10.33 | 70,080 | +0.64(+6.60%) |
Mar 11, 2024 | 9.250 | 9.889 | 9.250 | 9.690 | 46,086 | +0.44(+4.76%) |
Mar 08, 2024 | 9.490 | 9.520 | 9.250 | 9.250 | 78,712 | -0.34(-3.55%) |
Mar 07, 2024 | 9.880 | 9.905 | 9.560 | 9.590 | 30,219 | -0.33(-3.33%) |
Mar 06, 2024 | 10.16 | 10.16 | 9.610 | 9.920 | 70,439 | +0.02(+0.20%) |
Mar 05, 2024 | 10.59 | 10.59 | 9.670 | 9.900 | 68,734 | +0.07(+0.71%) |
Mar 04, 2024 | 9.690 | 10.74 | 9.500 | 9.830 | 244,666 | +0.24(+2.50%) |