Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.86 | 10.89 | 10.41 | 10.71 | 1,109,590 | -0.04(-0.37%) |
May 30, 2024 | 11.12 | 11.17 | 10.51 | 10.75 | 799,818 | -0.21(-1.92%) |
May 29, 2024 | 10.94 | 11.06 | 10.55 | 10.96 | 1,084,519 | -0.17(-1.53%) |
May 28, 2024 | 10.90 | 11.36 | 10.90 | 11.13 | 1,113,186 | -0.03(-0.27%) |
May 24, 2024 | 11.11 | 11.42 | 10.95 | 11.16 | 467,833 | +0.05(+0.45%) |
May 23, 2024 | 11.49 | 11.50 | 11.01 | 11.11 | 715,913 | -0.36(-3.14%) |
May 22, 2024 | 11.70 | 11.83 | 11.41 | 11.47 | 591,267 | -0.12(-1.04%) |
May 21, 2024 | 12.01 | 12.15 | 11.44 | 11.59 | 889,612 | -0.55(-4.53%) |
May 20, 2024 | 11.84 | 12.33 | 11.79 | 12.14 | 679,465 | +0.30(+2.53%) |
May 17, 2024 | 12.49 | 12.49 | 11.81 | 11.84 | 1,042,361 | -0.68(-5.43%) |
May 16, 2024 | 12.90 | 13.04 | 12.27 | 12.52 | 1,105,144 | -0.42(-3.25%) |
May 15, 2024 | 12.71 | 13.42 | 12.68 | 12.94 | 978,077 | +0.49(+3.94%) |
May 14, 2024 | 12.49 | 12.96 | 12.34 | 12.45 | 1,130,779 | +0.23(+1.88%) |
May 13, 2024 | 12.20 | 12.51 | 11.94 | 12.22 | 1,182,002 | +0.13(+1.08%) |
May 10, 2024 | 12.80 | 12.90 | 11.97 | 12.09 | 1,070,375 | -0.58(-4.58%) |
May 09, 2024 | 12.34 | 12.95 | 11.75 | 12.67 | 2,110,473 | +1.11(+9.60%) |
May 08, 2024 | 11.87 | 12.30 | 11.38 | 11.56 | 1,434,813 | -0.31(-2.61%) |
May 07, 2024 | 11.20 | 11.89 | 10.65 | 11.87 | 2,515,163 | +0.67(+5.98%) |
May 06, 2024 | 13.89 | 14.00 | 11.06 | 11.20 | 9,650,585 | -8.54(-43.26%) |
May 03, 2024 | 20.30 | 21.25 | 19.71 | 19.74 | 928,801 | -0.20(-1.00%) |
May 02, 2024 | 18.48 | 20.32 | 17.83 | 19.94 | 2,112,211 | +1.90(+10.53%) |
May 01, 2024 | 17.72 | 18.81 | 17.43 | 18.04 | 728,483 | +0.44(+2.50%) |
Apr 30, 2024 | 17.42 | 18.04 | 16.94 | 17.60 | 957,489 | -0.03(-0.17%) |
Apr 29, 2024 | 16.67 | 17.93 | 16.36 | 17.63 | 793,310 | +0.88(+5.25%) |
Apr 26, 2024 | 16.08 | 16.76 | 15.65 | 16.75 | 1,243,662 | +0.59(+3.65%) |
Apr 25, 2024 | 16.26 | 16.26 | 15.51 | 16.16 | 749,444 | -0.31(-1.88%) |
Apr 24, 2024 | 17.57 | 17.85 | 16.22 | 16.47 | 1,178,688 | -1.10(-6.26%) |
Apr 23, 2024 | 18.26 | 18.68 | 17.55 | 17.57 | 942,985 | +0.62(+3.66%) |
Apr 22, 2024 | 17.80 | 17.95 | 16.51 | 16.95 | 1,386,877 | -0.70(-3.97%) |
Apr 19, 2024 | 17.67 | 17.80 | 16.71 | 17.65 | 1,548,446 | +0.15(+0.86%) |
Apr 18, 2024 | 20.79 | 20.80 | 17.02 | 17.50 | 4,142,332 | -3.44(-16.43%) |
Apr 17, 2024 | 21.88 | 22.13 | 20.85 | 20.94 | 509,154 | -0.90(-4.12%) |
Apr 16, 2024 | 20.98 | 22.12 | 20.59 | 21.84 | 471,894 | +0.56(+2.63%) |
Apr 15, 2024 | 22.30 | 22.30 | 20.96 | 21.28 | 576,550 | -1.17(-5.21%) |
Apr 12, 2024 | 22.84 | 23.64 | 22.07 | 22.45 | 665,313 | -0.44(-1.92%) |
Apr 11, 2024 | 21.98 | 22.99 | 21.57 | 22.89 | 649,217 | +1.18(+5.44%) |
Apr 10, 2024 | 20.26 | 21.72 | 20.12 | 21.71 | 477,768 | +0.18(+0.84%) |
Apr 09, 2024 | 20.64 | 21.76 | 20.64 | 21.53 | 481,412 | +0.80(+3.86%) |
Apr 08, 2024 | 20.49 | 21.13 | 20.16 | 20.73 | 516,985 | +0.45(+2.22%) |
Apr 05, 2024 | 20.00 | 20.68 | 19.85 | 20.28 | 427,541 | +0.13(+0.65%) |
Apr 04, 2024 | 21.16 | 21.47 | 20.14 | 20.15 | 583,436 | -0.60(-2.89%) |
Apr 03, 2024 | 20.10 | 20.84 | 20.09 | 20.75 | 516,417 | +0.47(+2.32%) |
Apr 02, 2024 | 19.66 | 20.50 | 19.66 | 20.28 | 435,396 | +0.01(+0.05%) |