Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.15 | 12.30 | 11.72 | 11.88 | 30,546,316 | -0.29(-2.38%) |
May 30, 2024 | 11.75 | 12.28 | 11.72 | 12.17 | 31,700,422 | +0.46(+3.93%) |
May 29, 2024 | 11.92 | 11.98 | 11.70 | 11.71 | 20,835,856 | -0.47(-3.86%) |
May 28, 2024 | 11.80 | 12.21 | 11.71 | 12.18 | 30,816,670 | +0.45(+3.84%) |
May 24, 2024 | 11.54 | 11.93 | 11.51 | 11.73 | 16,217,881 | +0.16(+1.38%) |
May 23, 2024 | 11.73 | 11.94 | 11.54 | 11.57 | 17,660,252 | -0.13(-1.11%) |
May 22, 2024 | 12.02 | 12.19 | 11.64 | 11.70 | 20,440,964 | -0.32(-2.66%) |
May 21, 2024 | 11.62 | 12.06 | 11.62 | 12.02 | 24,252,112 | +0.35(+3.00%) |
May 20, 2024 | 11.73 | 11.78 | 11.50 | 11.67 | 17,642,612 | +0.01(+0.09%) |
May 17, 2024 | 11.82 | 11.93 | 11.61 | 11.66 | 28,184,740 | -0.05(-0.43%) |
May 16, 2024 | 12.04 | 12.13 | 11.70 | 11.71 | 31,210,600 | -0.38(-3.14%) |
May 15, 2024 | 12.02 | 12.49 | 11.71 | 12.09 | 55,750,072 | +0.54(+4.68%) |
May 14, 2024 | 11.28 | 11.57 | 11.20 | 11.55 | 26,647,782 | +0.17(+1.49%) |
May 13, 2024 | 11.84 | 11.85 | 11.31 | 11.38 | 23,019,784 | -0.38(-3.23%) |
May 10, 2024 | 11.90 | 11.96 | 11.74 | 11.76 | 16,422,403 | -0.03(-0.25%) |
May 09, 2024 | 11.95 | 11.96 | 11.70 | 11.79 | 23,322,372 | -0.21(-1.75%) |
May 08, 2024 | 11.93 | 12.11 | 11.92 | 12.00 | 20,958,480 | +0.01(+0.08%) |
May 07, 2024 | 12.01 | 12.04 | 11.92 | 11.99 | 20,217,968 | -0.01(-0.08%) |
May 06, 2024 | 11.74 | 12.01 | 11.71 | 12.00 | 18,500,976 | +0.32(+2.74%) |
May 03, 2024 | 11.17 | 11.77 | 11.15 | 11.68 | 27,676,356 | +0.72(+6.57%) |
May 02, 2024 | 11.04 | 11.19 | 10.90 | 10.96 | 20,553,490 | +0.08(+0.74%) |
May 01, 2024 | 10.83 | 11.06 | 10.56 | 10.88 | 25,718,496 | +0.02(+0.18%) |
Apr 30, 2024 | 11.00 | 11.08 | 10.84 | 10.86 | 14,288,618 | -0.15(-1.36%) |
Apr 29, 2024 | 11.06 | 11.20 | 10.89 | 11.01 | 18,145,036 | -0.04(-0.36%) |
Apr 26, 2024 | 10.96 | 11.16 | 10.89 | 11.05 | 14,749,778 | +0.18(+1.66%) |
Apr 25, 2024 | 10.54 | 11.00 | 10.48 | 10.87 | 19,171,042 | +0.10(+0.93%) |
Apr 24, 2024 | 10.95 | 10.95 | 10.56 | 10.77 | 18,780,388 | -0.15(-1.37%) |
Apr 23, 2024 | 10.57 | 10.96 | 10.56 | 10.92 | 22,987,300 | +0.31(+2.92%) |
Apr 22, 2024 | 10.58 | 10.78 | 10.50 | 10.61 | 20,852,720 | +0.13(+1.24%) |
Apr 19, 2024 | 10.60 | 10.77 | 10.43 | 10.48 | 27,078,480 | -0.18(-1.69%) |
Apr 18, 2024 | 10.78 | 10.96 | 10.63 | 10.66 | 16,962,806 | -0.13(-1.20%) |
Apr 17, 2024 | 10.91 | 10.97 | 10.73 | 10.79 | 12,716,149 | -0.05(-0.46%) |
Apr 16, 2024 | 10.86 | 10.97 | 10.76 | 10.84 | 17,140,904 | -0.11(-1.00%) |
Apr 15, 2024 | 11.27 | 11.40 | 10.91 | 10.95 | 24,692,760 | -0.34(-3.01%) |
Apr 12, 2024 | 11.44 | 11.46 | 11.23 | 11.29 | 17,482,328 | -0.26(-2.25%) |
Apr 11, 2024 | 11.64 | 11.65 | 11.43 | 11.55 | 14,991,732 | -0.02(-0.17%) |
Apr 10, 2024 | 11.67 | 11.75 | 11.45 | 11.57 | 19,709,208 | -0.25(-2.12%) |
Apr 09, 2024 | 12.06 | 12.09 | 11.75 | 11.82 | 15,949,437 | -0.17(-1.42%) |
Apr 08, 2024 | 12.07 | 12.15 | 11.98 | 11.99 | 11,287,267 | +0.01(+0.08%) |
Apr 05, 2024 | 11.79 | 12.11 | 11.79 | 11.98 | 16,048,305 | +0.19(+1.61%) |
Apr 04, 2024 | 11.98 | 12.13 | 11.78 | 11.79 | 19,002,644 | -0.12(-1.01%) |
Apr 03, 2024 | 11.86 | 11.98 | 11.71 | 11.91 | 16,521,292 | +0.05(+0.42%) |
Apr 02, 2024 | 11.73 | 11.86 | 11.52 | 11.86 | 18,025,328 | +0.04(+0.34%) |
Apr 01, 2024 | 12.00 | 12.01 | 11.75 | 11.82 | 19,682,888 | -0.11(-0.92%) |
Mar 28, 2024 | 11.82 | 11.92 | 11.91 | 11.93 | 20,034,538 | -0.02(-0.17%) |
Mar 27, 2024 | 12.27 | 12.33 | 11.91 | 11.95 | 28,229,480 | -0.28(-2.29%) |
Mar 26, 2024 | 12.24 | 12.29 | 12.12 | 12.23 | 18,108,700 | +0.06(+0.49%) |
Mar 25, 2024 | 12.25 | 12.29 | 12.14 | 12.17 | 20,051,776 | -0.08(-0.65%) |
Mar 22, 2024 | 12.18 | 12.27 | 12.09 | 12.25 | 24,041,152 | +0.01(+0.08%) |
Mar 21, 2024 | 12.25 | 12.38 | 12.17 | 12.24 | 26,602,000 | +0.11(+0.91%) |
Mar 20, 2024 | 11.82 | 12.14 | 11.77 | 12.13 | 38,110,936 | +0.28(+2.36%) |
Mar 19, 2024 | 11.64 | 11.86 | 11.54 | 11.85 | 28,066,728 | +0.06(+0.51%) |
Mar 18, 2024 | 11.74 | 11.80 | 11.59 | 11.79 | 23,118,818 | +0.18(+1.55%) |
Mar 15, 2024 | 11.53 | 11.66 | 11.48 | 11.61 | 27,619,976 | -0.01(-0.09%) |
Mar 14, 2024 | 11.65 | 11.71 | 11.52 | 11.62 | 32,420,832 | +0.03(+0.26%) |
Mar 13, 2024 | 11.44 | 11.67 | 11.38 | 11.59 | 20,373,260 | +0.18(+1.58%) |
Mar 12, 2024 | 11.39 | 11.50 | 11.19 | 11.41 | 40,026,596 | -0.14(-1.21%) |
Mar 11, 2024 | 11.12 | 11.56 | 11.11 | 11.55 | 38,063,804 | +0.48(+4.34%) |
Mar 08, 2024 | 11.55 | 11.61 | 11.04 | 11.07 | 56,133,360 | -0.44(-3.82%) |
Mar 07, 2024 | 11.32 | 11.51 | 11.27 | 11.51 | 24,741,056 | +0.26(+2.31%) |
Mar 06, 2024 | 11.27 | 11.32 | 11.04 | 11.25 | 26,851,608 | +0.15(+1.35%) |
Mar 05, 2024 | 11.09 | 11.12 | 10.94 | 11.10 | 29,187,944 | -0.04(-0.36%) |
Mar 04, 2024 | 11.09 | 11.20 | 10.93 | 11.14 | 33,706,776 | -0.13(-1.15%) |