Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.61 | 10.76 | 10.60 | 10.73 | 117,797 | +0.13(+1.23%) |
May 23, 2024 | 10.80 | 10.80 | 10.55 | 10.60 | 141,717 | -0.19(-1.76%) |
May 22, 2024 | 10.79 | 10.81 | 10.57 | 10.79 | 125,980 | +0.19(+1.79%) |
May 21, 2024 | 10.68 | 10.68 | 10.54 | 10.60 | 179,560 | +0.08(+0.76%) |
May 20, 2024 | 10.51 | 10.63 | 10.49 | 10.52 | 119,895 | +0.27(+2.63%) |
May 17, 2024 | 10.32 | 10.32 | 10.23 | 10.25 | 42,197 | -0.14(-1.39%) |
May 16, 2024 | 10.46 | 10.46 | 10.37 | 10.39 | 57,309 | +0.01(+0.14%) |
May 15, 2024 | 10.39 | 10.39 | 10.24 | 10.38 | 232,058 | -1.16(-10.05%) |
May 14, 2024 | 11.94 | 12.05 | 11.40 | 11.54 | 86,737 | -0.77(-6.26%) |
May 13, 2024 | 12.06 | 12.33 | 11.95 | 12.31 | 231,664 | +0.29(+2.41%) |
May 10, 2024 | 11.95 | 12.17 | 11.92 | 12.02 | 32,994 | +0.23(+1.95%) |
May 09, 2024 | 11.66 | 11.81 | 11.66 | 11.79 | 60,535 | +0.15(+1.28%) |
May 08, 2024 | 11.57 | 11.89 | 11.57 | 11.64 | 83,152 | -0.23(-1.93%) |
May 07, 2024 | 11.87 | 11.90 | 11.81 | 11.87 | 205,875 | -0.25(-2.06%) |
May 06, 2024 | 12.02 | 12.29 | 12.02 | 12.12 | 112,515 | +0.25(+2.07%) |
May 03, 2024 | 11.84 | 12.08 | 11.75 | 11.87 | 169,167 | -0.03(-0.22%) |
May 02, 2024 | 11.57 | 12.01 | 11.57 | 11.90 | 122,512 | +0.61(+5.40%) |
May 01, 2024 | 11.32 | 11.48 | 11.27 | 11.29 | 15,289 | -0.16(-1.40%) |
Apr 30, 2024 | 11.47 | 11.47 | 11.29 | 11.45 | 166,450 | -0.06(-0.52%) |
Apr 29, 2024 | 11.80 | 11.80 | 11.45 | 11.51 | 145,405 | -0.43(-3.60%) |
Apr 26, 2024 | 12.20 | 12.35 | 11.81 | 11.94 | 490,567 | -0.14(-1.16%) |
Apr 25, 2024 | 12.90 | 12.90 | 11.98 | 12.08 | 90,391 | -1.69(-12.27%) |
Apr 24, 2024 | 14.22 | 14.22 | 13.69 | 13.77 | 53,099 | -0.27(-1.92%) |
Apr 23, 2024 | 13.97 | 14.16 | 13.89 | 14.04 | 58,305 | -0.03(-0.21%) |
Apr 22, 2024 | 13.97 | 14.18 | 13.91 | 14.07 | 74,582 | +0.37(+2.70%) |
Apr 19, 2024 | 13.72 | 13.98 | 13.60 | 13.70 | 32,765 | +0.06(+0.44%) |
Apr 18, 2024 | 13.77 | 13.99 | 13.64 | 13.64 | 64,636 | -0.28(-2.01%) |
Apr 17, 2024 | 13.80 | 13.97 | 13.74 | 13.92 | 74,113 | -0.10(-0.71%) |
Apr 16, 2024 | 14.25 | 14.25 | 13.82 | 14.02 | 143,684 | -0.01(-0.07%) |
Apr 15, 2024 | 14.45 | 14.50 | 13.98 | 14.03 | 75,929 | -0.68(-4.64%) |
Apr 12, 2024 | 14.87 | 14.87 | 14.39 | 14.71 | 36,806 | -0.23(-1.53%) |
Apr 11, 2024 | 15.00 | 15.00 | 14.83 | 14.94 | 78,016 | +0.04(+0.27%) |
Apr 10, 2024 | 14.77 | 15.00 | 14.77 | 14.90 | 42,212 | +0.13(+0.88%) |
Apr 09, 2024 | 14.84 | 14.89 | 14.63 | 14.77 | 64,182 | -0.01(-0.07%) |
Apr 08, 2024 | 14.70 | 14.86 | 14.60 | 14.78 | 63,174 | +0.30(+2.09%) |
Apr 05, 2024 | 14.44 | 14.58 | 14.36 | 14.48 | 61,593 | +1.10(+8.21%) |
Apr 04, 2024 | 13.47 | 13.56 | 13.33 | 13.38 | 53,332 | -0.13(-0.94%) |
Apr 03, 2024 | 13.44 | 13.54 | 13.40 | 13.51 | 57,601 | +0.16(+1.18%) |
Apr 02, 2024 | 13.42 | 13.43 | 13.29 | 13.35 | 67,704 | -0.16(-1.20%) |