Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.73 | 11.74 | 11.35 | 11.58 | 510,675 | -0.11(-0.94%) |
May 30, 2024 | 11.85 | 11.85 | 11.63 | 11.69 | 307,255 | -0.21(-1.76%) |
May 29, 2024 | 11.68 | 11.95 | 11.65 | 11.90 | 418,561 | +0.02(+0.17%) |
May 28, 2024 | 12.03 | 12.05 | 11.72 | 11.88 | 638,136 | -0.09(-0.75%) |
May 24, 2024 | 11.95 | 12.04 | 11.91 | 11.97 | 266,598 | +0.02(+0.17%) |
May 23, 2024 | 12.26 | 12.26 | 11.85 | 11.95 | 401,667 | -0.24(-1.97%) |
May 22, 2024 | 12.36 | 12.53 | 12.13 | 12.19 | 510,151 | -0.31(-2.48%) |
May 21, 2024 | 12.03 | 12.54 | 12.02 | 12.50 | 668,030 | +0.45(+3.73%) |
May 20, 2024 | 12.00 | 12.18 | 11.96 | 12.05 | 524,668 | -0.09(-0.74%) |
May 17, 2024 | 12.16 | 12.29 | 12.11 | 12.14 | 329,621 | +0.02(+0.17%) |
May 16, 2024 | 12.00 | 12.22 | 11.97 | 12.12 | 354,093 | +0.07(+0.58%) |
May 15, 2024 | 11.93 | 12.09 | 11.82 | 12.05 | 373,998 | +0.23(+1.95%) |
May 14, 2024 | 11.71 | 11.94 | 11.67 | 11.82 | 465,110 | +0.18(+1.55%) |
May 13, 2024 | 11.51 | 11.71 | 11.51 | 11.64 | 441,926 | +0.20(+1.75%) |
May 10, 2024 | 11.74 | 11.74 | 11.43 | 11.44 | 382,248 | -0.29(-2.47%) |
May 09, 2024 | 11.67 | 11.79 | 11.53 | 11.73 | 455,648 | +0.06(+0.51%) |
May 08, 2024 | 11.62 | 11.69 | 11.57 | 11.67 | 557,111 | -0.04(-0.34%) |
May 07, 2024 | 11.77 | 11.80 | 11.62 | 11.71 | 389,698 | -0.09(-0.76%) |
May 06, 2024 | 11.87 | 11.89 | 11.70 | 11.80 | 442,002 | +0.10(+0.85%) |
May 03, 2024 | 11.76 | 11.76 | 11.39 | 11.70 | 501,850 | +0.12(+1.04%) |
May 02, 2024 | 11.35 | 11.76 | 11.27 | 11.58 | 695,387 | +0.51(+4.61%) |
May 01, 2024 | 11.03 | 11.30 | 11.01 | 11.07 | 424,285 | +0.05(+0.45%) |
Apr 30, 2024 | 11.13 | 11.27 | 11.01 | 11.02 | 535,065 | -0.21(-1.87%) |
Apr 29, 2024 | 11.14 | 11.31 | 11.07 | 11.23 | 325,487 | +0.11(+0.99%) |
Apr 26, 2024 | 11.13 | 11.24 | 11.08 | 11.12 | 219,624 | +0.03(+0.27%) |
Apr 25, 2024 | 11.13 | 11.16 | 11.04 | 11.09 | 285,580 | -0.20(-1.77%) |
Apr 24, 2024 | 11.15 | 11.31 | 11.10 | 11.29 | 262,237 | +0.12(+1.07%) |
Apr 23, 2024 | 11.03 | 11.26 | 11.00 | 11.17 | 313,719 | +0.19(+1.73%) |
Apr 22, 2024 | 11.01 | 11.07 | 10.91 | 10.98 | 307,485 | +0.08(+0.73%) |
Apr 19, 2024 | 10.84 | 10.93 | 10.75 | 10.90 | 605,165 | +0.02(+0.18%) |
Apr 18, 2024 | 10.94 | 11.05 | 10.81 | 10.88 | 525,812 | -0.07(-0.64%) |
Apr 17, 2024 | 10.67 | 10.97 | 10.65 | 10.95 | 600,028 | +0.36(+3.40%) |
Apr 16, 2024 | 10.57 | 10.71 | 10.47 | 10.59 | 424,652 | +0.00(+0.00%) |
Apr 15, 2024 | 10.94 | 10.95 | 10.56 | 10.59 | 508,034 | -0.32(-2.93%) |
Apr 12, 2024 | 11.09 | 11.11 | 10.84 | 10.91 | 317,059 | -0.29(-2.59%) |
Apr 11, 2024 | 11.21 | 11.30 | 11.12 | 11.20 | 288,657 | -0.01(-0.09%) |
Apr 10, 2024 | 11.17 | 11.30 | 11.12 | 11.21 | 417,025 | -0.20(-1.75%) |
Apr 09, 2024 | 11.40 | 11.49 | 11.36 | 11.41 | 224,626 | +0.02(+0.18%) |
Apr 08, 2024 | 11.39 | 11.43 | 11.30 | 11.39 | 329,692 | +0.09(+0.80%) |
Apr 05, 2024 | 11.31 | 11.41 | 11.28 | 11.30 | 678,955 | -0.06(-0.53%) |
Apr 04, 2024 | 11.51 | 11.62 | 11.29 | 11.36 | 489,337 | +0.00(+0.00%) |
Apr 03, 2024 | 11.17 | 11.53 | 11.14 | 11.36 | 520,894 | +0.04(+0.35%) |
Apr 02, 2024 | 11.37 | 11.51 | 11.04 | 11.32 | 1,030,186 | -0.39(-3.33%) |
Apr 01, 2024 | 11.77 | 11.97 | 11.61 | 11.71 | 1,329,372 | +0.08(+0.71%) |
Mar 28, 2024 | 11.38 | 11.68 | 11.38 | 11.63 | 657,572 | +0.28(+2.44%) |
Mar 27, 2024 | 11.41 | 11.43 | 11.21 | 11.35 | 420,667 | +0.03(+0.24%) |
Mar 26, 2024 | 11.54 | 11.63 | 11.18 | 11.32 | 705,198 | -0.15(-1.29%) |
Mar 25, 2024 | 11.35 | 11.49 | 11.32 | 11.47 | 305,292 | +0.11(+0.97%) |
Mar 22, 2024 | 11.71 | 11.71 | 11.35 | 11.36 | 340,179 | -0.40(-3.37%) |
Mar 21, 2024 | 11.72 | 11.81 | 11.68 | 11.76 | 317,794 | +0.12(+1.03%) |
Mar 20, 2024 | 11.39 | 11.67 | 11.35 | 11.64 | 356,143 | +0.23(+2.02%) |
Mar 19, 2024 | 11.24 | 11.47 | 11.24 | 11.41 | 346,583 | +0.12(+1.06%) |
Mar 18, 2024 | 11.42 | 11.44 | 11.26 | 11.29 | 476,831 | -0.13(-1.13%) |
Mar 15, 2024 | 11.31 | 11.54 | 11.23 | 11.42 | 921,691 | +0.34(+3.08%) |
Mar 14, 2024 | 11.27 | 11.29 | 10.95 | 11.07 | 316,594 | -0.24(-2.12%) |
Mar 13, 2024 | 11.28 | 11.42 | 11.25 | 11.31 | 343,545 | +0.04(+0.33%) |
Mar 12, 2024 | 11.30 | 11.35 | 11.18 | 11.28 | 300,404 | +0.02(+0.16%) |
Mar 11, 2024 | 11.18 | 11.31 | 11.10 | 11.26 | 300,790 | -0.02(-0.16%) |
Mar 08, 2024 | 11.39 | 11.55 | 11.23 | 11.28 | 410,428 | -0.08(-0.73%) |
Mar 07, 2024 | 11.18 | 11.40 | 11.08 | 11.36 | 485,871 | +0.29(+2.66%) |
Mar 06, 2024 | 11.18 | 11.19 | 11.00 | 11.07 | 340,394 | +0.02(+0.17%) |
Mar 05, 2024 | 11.06 | 11.11 | 10.97 | 11.05 | 443,751 | -0.09(-0.83%) |
Mar 04, 2024 | 11.10 | 11.19 | 11.05 | 11.14 | 326,339 | +0.08(+0.75%) |