Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.33 | 12.61 | 12.19 | 12.39 | 284,943 | -0.70(-5.35%) |
May 30, 2024 | 13.13 | 13.15 | 12.96 | 13.09 | 195,634 | +0.07(+0.54%) |
May 29, 2024 | 13.22 | 13.23 | 12.94 | 13.02 | 264,656 | -0.33(-2.47%) |
May 28, 2024 | 13.09 | 13.68 | 13.09 | 13.35 | 486,838 | +0.22(+1.68%) |
May 24, 2024 | 12.80 | 13.40 | 12.75 | 13.13 | 884,823 | +1.01(+8.33%) |
May 23, 2024 | 12.47 | 12.64 | 11.99 | 12.12 | 517,483 | +0.19(+1.59%) |
May 22, 2024 | 12.00 | 12.27 | 11.85 | 11.93 | 427,417 | -0.46(-3.71%) |
May 21, 2024 | 12.40 | 12.52 | 12.32 | 12.39 | 178,322 | -0.11(-0.88%) |
May 20, 2024 | 12.69 | 12.75 | 12.42 | 12.50 | 191,853 | -0.16(-1.26%) |
May 17, 2024 | 12.45 | 12.77 | 12.26 | 12.66 | 301,703 | +0.27(+2.18%) |
May 16, 2024 | 12.07 | 12.52 | 11.93 | 12.39 | 592,376 | +0.66(+5.63%) |
May 15, 2024 | 11.91 | 11.96 | 11.62 | 11.73 | 241,577 | -0.08(-0.68%) |
May 14, 2024 | 11.86 | 11.86 | 11.69 | 11.81 | 112,439 | -0.08(-0.67%) |
May 13, 2024 | 11.91 | 11.97 | 11.81 | 11.89 | 159,656 | +0.11(+0.93%) |
May 10, 2024 | 11.73 | 11.83 | 11.65 | 11.78 | 193,294 | +0.14(+1.20%) |
May 09, 2024 | 11.43 | 11.68 | 11.38 | 11.64 | 189,867 | +0.18(+1.57%) |
May 08, 2024 | 11.28 | 11.49 | 11.28 | 11.46 | 165,183 | +0.10(+0.88%) |
May 07, 2024 | 11.31 | 11.39 | 11.22 | 11.36 | 97,641 | +0.11(+0.98%) |
May 06, 2024 | 11.25 | 11.34 | 11.17 | 11.25 | 128,838 | +0.13(+1.17%) |
May 03, 2024 | 11.10 | 11.21 | 11.07 | 11.12 | 147,215 | +0.07(+0.63%) |
May 02, 2024 | 10.90 | 11.10 | 10.80 | 11.05 | 161,601 | +0.20(+1.84%) |
May 01, 2024 | 10.80 | 10.91 | 10.75 | 10.85 | 90,574 | +0.10(+0.93%) |
Apr 30, 2024 | 10.94 | 10.96 | 10.75 | 10.75 | 156,685 | -0.20(-1.83%) |
Apr 29, 2024 | 11.04 | 11.04 | 10.90 | 10.95 | 60,590 | -0.01(-0.09%) |
Apr 26, 2024 | 10.99 | 11.02 | 10.90 | 10.96 | 100,659 | +0.14(+1.29%) |
Apr 25, 2024 | 10.85 | 10.89 | 10.73 | 10.82 | 147,095 | -0.11(-1.01%) |
Apr 24, 2024 | 11.00 | 11.07 | 10.83 | 10.93 | 160,296 | -0.14(-1.26%) |
Apr 23, 2024 | 11.15 | 11.23 | 11.02 | 11.07 | 166,874 | -0.02(-0.18%) |
Apr 22, 2024 | 10.97 | 11.10 | 10.96 | 11.09 | 137,719 | +0.21(+1.93%) |
Apr 19, 2024 | 10.65 | 10.89 | 10.65 | 10.88 | 115,112 | +0.24(+2.26%) |
Apr 18, 2024 | 10.65 | 10.68 | 10.55 | 10.64 | 126,781 | -0.06(-0.56%) |
Apr 17, 2024 | 10.60 | 10.78 | 10.59 | 10.70 | 233,034 | +0.15(+1.42%) |
Apr 16, 2024 | 10.62 | 10.63 | 10.48 | 10.55 | 249,434 | -0.10(-0.94%) |
Apr 15, 2024 | 10.85 | 11.03 | 10.62 | 10.65 | 288,135 | -0.25(-2.29%) |
Apr 12, 2024 | 11.20 | 11.37 | 10.82 | 10.90 | 302,316 | -0.33(-2.94%) |
Apr 11, 2024 | 11.25 | 11.26 | 11.10 | 11.23 | 140,091 | +0.11(+0.99%) |
Apr 10, 2024 | 11.00 | 11.22 | 10.90 | 11.12 | 191,468 | +0.09(+0.82%) |
Apr 09, 2024 | 11.22 | 11.22 | 11.00 | 11.03 | 100,429 | -0.12(-1.08%) |
Apr 08, 2024 | 11.24 | 11.24 | 11.11 | 11.15 | 89,620 | +0.01(+0.09%) |
Apr 05, 2024 | 11.32 | 11.32 | 11.08 | 11.14 | 144,334 | -0.03(-0.27%) |
Apr 04, 2024 | 11.46 | 11.46 | 11.11 | 11.17 | 278,317 | -0.27(-2.36%) |
Apr 03, 2024 | 11.24 | 11.44 | 11.16 | 11.44 | 207,078 | +0.27(+2.42%) |
Apr 02, 2024 | 11.15 | 11.22 | 11.07 | 11.17 | 90,664 | -0.01(-0.09%) |
Apr 01, 2024 | 11.22 | 11.29 | 11.12 | 11.18 | 149,635 | +0.06(+0.54%) |
Mar 28, 2024 | 11.11 | 11.20 | 11.09 | 11.12 | 111,806 | +0.01(+0.09%) |
Mar 27, 2024 | 11.05 | 11.13 | 11.00 | 11.11 | 79,095 | +0.07(+0.63%) |
Mar 26, 2024 | 11.20 | 11.21 | 10.95 | 11.04 | 191,672 | -0.16(-1.43%) |
Mar 25, 2024 | 11.37 | 11.38 | 11.02 | 11.20 | 198,772 | +0.02(+0.18%) |
Mar 22, 2024 | 11.33 | 11.37 | 11.18 | 11.18 | 148,373 | -0.15(-1.32%) |
Mar 21, 2024 | 11.06 | 11.36 | 11.04 | 11.33 | 263,842 | +0.31(+2.81%) |
Mar 20, 2024 | 11.02 | 11.08 | 10.87 | 11.02 | 110,353 | -0.06(-0.54%) |
Mar 19, 2024 | 10.90 | 11.17 | 10.90 | 11.08 | 112,704 | +0.16(+1.47%) |
Mar 18, 2024 | 11.21 | 11.21 | 10.89 | 10.92 | 186,919 | -0.25(-2.24%) |
Mar 15, 2024 | 11.20 | 11.27 | 11.13 | 11.17 | 125,876 | -0.01(-0.09%) |
Mar 14, 2024 | 11.29 | 11.33 | 11.06 | 11.18 | 143,380 | -0.02(-0.18%) |
Mar 13, 2024 | 11.23 | 11.36 | 11.18 | 11.20 | 189,387 | +0.07(+0.63%) |
Mar 12, 2024 | 11.25 | 11.34 | 11.10 | 11.13 | 199,199 | -0.17(-1.50%) |
Mar 11, 2024 | 11.20 | 11.33 | 11.03 | 11.30 | 221,006 | +0.09(+0.80%) |
Mar 08, 2024 | 11.23 | 11.25 | 10.95 | 11.21 | 316,922 | +0.12(+1.08%) |
Mar 07, 2024 | 10.89 | 11.33 | 10.88 | 11.09 | 455,846 | +0.26(+2.40%) |
Mar 06, 2024 | 10.82 | 10.96 | 10.79 | 10.83 | 284,769 | +0.03(+0.27%) |
Mar 05, 2024 | 11.07 | 11.10 | 10.80 | 10.80 | 218,253 | -0.26(-2.35%) |
Mar 04, 2024 | 11.14 | 11.28 | 11.06 | 11.06 | 316,668 | -0.20(-1.80%) |