Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.77 | 11.84 | 11.76 | 11.84 | 286,468 | +0.12(+1.02%) |
May 30, 2024 | 11.73 | 11.73 | 11.69 | 11.72 | 359,230 | +0.05(+0.43%) |
May 29, 2024 | 11.72 | 11.73 | 11.66 | 11.67 | 510,367 | -0.08(-0.68%) |
May 28, 2024 | 11.85 | 11.87 | 11.73 | 11.75 | 596,346 | -0.09(-0.75%) |
May 24, 2024 | 11.85 | 11.85 | 11.81 | 11.84 | 351,825 | +0.03(+0.25%) |
May 23, 2024 | 11.93 | 11.94 | 11.78 | 11.81 | 643,968 | -0.10(-0.83%) |
May 22, 2024 | 12.00 | 12.01 | 11.90 | 11.91 | 393,309 | -0.07(-0.58%) |
May 21, 2024 | 12.00 | 12.01 | 11.96 | 11.98 | 435,620 | -0.01(-0.08%) |
May 20, 2024 | 12.00 | 12.00 | 11.97 | 11.99 | 325,857 | +0.01(+0.08%) |
May 17, 2024 | 12.00 | 12.00 | 11.95 | 11.98 | 290,168 | -0.02(-0.17%) |
May 16, 2024 | 11.99 | 12.01 | 11.94 | 12.00 | 278,786 | +0.02(+0.17%) |
May 15, 2024 | 11.93 | 11.99 | 11.92 | 11.98 | 432,051 | +0.11(+0.92%) |
May 14, 2024 | 11.86 | 11.89 | 11.83 | 11.87 | 497,835 | +0.01(+0.06%) |
May 13, 2024 | 11.91 | 11.92 | 11.87 | 11.87 | 454,124 | -0.04(-0.33%) |
May 10, 2024 | 11.96 | 11.97 | 11.88 | 11.91 | 253,819 | -0.06(-0.50%) |
May 09, 2024 | 11.95 | 11.98 | 11.94 | 11.96 | 483,888 | +0.03(+0.25%) |
May 08, 2024 | 11.93 | 11.94 | 11.90 | 11.94 | 498,969 | +0.01(+0.08%) |
May 07, 2024 | 11.92 | 11.94 | 11.88 | 11.93 | 317,360 | +0.11(+0.92%) |
May 06, 2024 | 11.79 | 11.82 | 11.77 | 11.82 | 406,135 | +0.07(+0.59%) |
May 03, 2024 | 11.72 | 11.75 | 11.71 | 11.75 | 428,859 | +0.10(+0.85%) |
May 02, 2024 | 11.61 | 11.65 | 11.58 | 11.65 | 259,310 | +0.04(+0.34%) |
May 01, 2024 | 11.60 | 11.65 | 11.56 | 11.61 | 460,454 | +0.05(+0.43%) |
Apr 30, 2024 | 11.54 | 11.57 | 11.52 | 11.56 | 356,458 | -0.04(-0.34%) |
Apr 29, 2024 | 11.58 | 11.60 | 11.55 | 11.60 | 347,122 | +0.03(+0.26%) |
Apr 26, 2024 | 11.54 | 11.60 | 11.54 | 11.57 | 395,465 | +0.03(+0.26%) |
Apr 25, 2024 | 11.52 | 11.55 | 11.50 | 11.54 | 272,109 | -0.10(-0.85%) |
Apr 24, 2024 | 11.66 | 11.69 | 11.60 | 11.64 | 450,461 | -0.03(-0.25%) |
Apr 23, 2024 | 11.62 | 11.67 | 11.59 | 11.67 | 352,658 | +0.09(+0.77%) |
Apr 22, 2024 | 11.64 | 11.66 | 11.55 | 11.58 | 383,615 | -0.05(-0.42%) |
Apr 19, 2024 | 11.67 | 11.70 | 11.62 | 11.63 | 229,981 | +0.00(+0.00%) |
Apr 18, 2024 | 11.64 | 11.65 | 11.60 | 11.63 | 305,595 | -0.06(-0.51%) |
Apr 17, 2024 | 11.68 | 11.70 | 11.60 | 11.69 | 377,976 | +0.09(+0.77%) |
Apr 16, 2024 | 11.52 | 11.67 | 11.49 | 11.60 | 980,346 | +0.04(+0.34%) |
Apr 15, 2024 | 11.62 | 11.62 | 11.54 | 11.56 | 655,256 | -0.12(-1.02%) |
Apr 12, 2024 | 11.72 | 11.76 | 11.68 | 11.68 | 300,776 | +0.01(+0.06%) |
Apr 11, 2024 | 11.68 | 11.70 | 11.59 | 11.67 | 604,429 | +0.04(+0.34%) |
Apr 10, 2024 | 11.71 | 11.72 | 11.59 | 11.63 | 462,928 | -0.14(-1.17%) |
Apr 09, 2024 | 11.79 | 11.81 | 11.75 | 11.77 | 224,992 | +0.00(+0.00%) |
Apr 08, 2024 | 11.78 | 11.80 | 11.76 | 11.77 | 495,824 | +0.02(+0.17%) |
Apr 05, 2024 | 11.77 | 11.77 | 11.74 | 11.75 | 398,005 | -0.05(-0.42%) |
Apr 04, 2024 | 11.81 | 11.85 | 11.79 | 11.80 | 403,415 | +0.01(+0.08%) |
Apr 03, 2024 | 11.81 | 11.83 | 11.75 | 11.79 | 808,049 | -0.09(-0.75%) |
Apr 02, 2024 | 11.86 | 11.88 | 11.82 | 11.88 | 845,568 | -0.03(-0.25%) |
Apr 01, 2024 | 12.02 | 12.03 | 11.86 | 11.91 | 494,211 | -0.14(-1.14%) |
Mar 28, 2024 | 11.99 | 12.04 | 12.04 | 12.04 | 616,756 | +0.07(+0.58%) |
Mar 27, 2024 | 11.97 | 11.98 | 11.93 | 11.98 | 337,746 | +0.05(+0.41%) |
Mar 26, 2024 | 11.93 | 11.96 | 11.90 | 11.93 | 507,273 | +0.03(+0.25%) |
Mar 25, 2024 | 11.96 | 11.96 | 11.89 | 11.90 | 374,345 | -0.01(-0.08%) |
Mar 22, 2024 | 11.89 | 11.91 | 11.88 | 11.91 | 266,234 | +0.07(+0.58%) |
Mar 21, 2024 | 11.90 | 11.90 | 11.82 | 11.84 | 302,520 | -0.01(-0.08%) |
Mar 20, 2024 | 11.85 | 11.85 | 11.78 | 11.85 | 354,373 | +0.03(+0.25%) |
Mar 19, 2024 | 11.91 | 11.91 | 11.81 | 11.82 | 306,093 | -0.05(-0.41%) |
Mar 18, 2024 | 11.89 | 11.89 | 11.82 | 11.87 | 396,194 | +0.07(+0.58%) |
Mar 15, 2024 | 11.75 | 11.81 | 11.71 | 11.80 | 365,684 | +0.06(+0.50%) |
Mar 14, 2024 | 11.86 | 11.89 | 11.70 | 11.74 | 521,524 | -0.14(-1.18%) |
Mar 13, 2024 | 11.89 | 11.91 | 11.87 | 11.88 | 309,018 | +0.01(+0.08%) |
Mar 12, 2024 | 11.90 | 11.92 | 11.84 | 11.87 | 622,148 | -0.02(-0.16%) |
Mar 11, 2024 | 12.04 | 12.04 | 11.87 | 11.89 | 444,936 | -0.01(-0.08%) |
Mar 08, 2024 | 11.93 | 11.96 | 11.87 | 11.90 | 1,022,055 | -0.02(-0.16%) |
Mar 07, 2024 | 11.92 | 11.96 | 11.90 | 11.92 | 488,436 | +0.03(+0.25%) |
Mar 06, 2024 | 11.86 | 11.91 | 11.83 | 11.89 | 574,008 | +0.03(+0.25%) |
Mar 05, 2024 | 11.79 | 11.86 | 11.77 | 11.86 | 487,619 | +0.13(+1.09%) |
Mar 04, 2024 | 11.69 | 11.79 | 11.68 | 11.73 | 439,195 | +0.00(+0.00%) |