Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.08 | 11.30 | 11.06 | 11.25 | 70,915 | +0.27(+2.46%) |
May 30, 2024 | 10.79 | 11.00 | 10.79 | 10.98 | 37,706 | +0.08(+0.73%) |
May 29, 2024 | 10.99 | 10.99 | 10.85 | 10.90 | 25,506 | -0.11(-1.00%) |
May 28, 2024 | 11.03 | 11.11 | 10.98 | 11.01 | 29,228 | -0.03(-0.27%) |
May 24, 2024 | 11.00 | 11.11 | 11.00 | 11.04 | 40,108 | +0.04(+0.36%) |
May 23, 2024 | 11.25 | 11.28 | 11.00 | 11.00 | 44,359 | -0.25(-2.21%) |
May 22, 2024 | 11.30 | 11.35 | 11.25 | 11.25 | 29,685 | -0.07(-0.62%) |
May 21, 2024 | 11.33 | 11.36 | 11.25 | 11.32 | 20,347 | +0.02(+0.18%) |
May 20, 2024 | 11.34 | 11.36 | 11.24 | 11.30 | 34,449 | +0.02(+0.18%) |
May 17, 2024 | 11.26 | 11.34 | 11.24 | 11.28 | 20,030 | +0.02(+0.21%) |
May 16, 2024 | 11.34 | 11.34 | 11.20 | 11.25 | 29,033 | -0.03(-0.30%) |
May 15, 2024 | 11.24 | 11.35 | 11.21 | 11.29 | 11,736 | +0.09(+0.80%) |
May 14, 2024 | 11.19 | 11.23 | 11.13 | 11.20 | 14,643 | +0.05(+0.45%) |
May 13, 2024 | 11.19 | 11.22 | 11.11 | 11.15 | 11,955 | -0.05(-0.44%) |
May 10, 2024 | 11.10 | 11.26 | 11.10 | 11.20 | 6,668 | +0.08(+0.72%) |
May 09, 2024 | 11.11 | 11.15 | 11.06 | 11.12 | 18,578 | +0.03(+0.27%) |
May 08, 2024 | 11.09 | 11.13 | 11.07 | 11.09 | 4,245 | +0.00(+0.00%) |
May 07, 2024 | 11.05 | 11.20 | 11.03 | 11.09 | 30,436 | +0.05(+0.45%) |
May 06, 2024 | 10.97 | 11.05 | 10.97 | 11.04 | 12,254 | +0.08(+0.73%) |
May 03, 2024 | 10.93 | 11.03 | 10.92 | 10.96 | 14,250 | +0.06(+0.59%) |
May 02, 2024 | 10.89 | 10.98 | 10.89 | 10.90 | 8,489 | +0.03(+0.32%) |
May 01, 2024 | 10.88 | 11.07 | 10.84 | 10.86 | 23,598 | -0.03(-0.27%) |
Apr 30, 2024 | 10.99 | 10.99 | 10.86 | 10.89 | 50,097 | +0.00(+0.00%) |
Apr 29, 2024 | 10.87 | 10.95 | 10.87 | 10.89 | 18,913 | +0.03(+0.27%) |
Apr 26, 2024 | 10.80 | 10.91 | 10.80 | 10.86 | 13,454 | +0.04(+0.37%) |
Apr 25, 2024 | 10.79 | 10.86 | 10.78 | 10.82 | 17,838 | -0.07(-0.64%) |
Apr 24, 2024 | 10.89 | 10.95 | 10.84 | 10.89 | 13,721 | +0.01(+0.09%) |
Apr 23, 2024 | 10.78 | 10.93 | 10.78 | 10.88 | 20,208 | +0.11(+1.02%) |
Apr 22, 2024 | 10.60 | 10.78 | 10.60 | 10.77 | 25,070 | +0.18(+1.65%) |
Apr 19, 2024 | 10.46 | 10.61 | 10.46 | 10.60 | 500,982 | +0.12(+1.18%) |
Apr 18, 2024 | 10.50 | 10.55 | 10.47 | 10.47 | 92,463 | -0.02(-0.19%) |
Apr 17, 2024 | 10.52 | 10.62 | 10.48 | 10.49 | 78,774 | -0.05(-0.47%) |
Apr 16, 2024 | 10.57 | 10.59 | 10.53 | 10.54 | 31,899 | +0.00(+0.00%) |
Apr 15, 2024 | 10.69 | 10.70 | 10.53 | 10.54 | 81,968 | -0.12(-1.12%) |
Apr 12, 2024 | 10.85 | 10.95 | 10.65 | 10.66 | 25,002 | -0.17(-1.56%) |
Apr 11, 2024 | 10.95 | 11.04 | 10.83 | 10.83 | 19,681 | -0.12(-1.13%) |
Apr 10, 2024 | 10.95 | 10.99 | 10.95 | 10.95 | 26,768 | -0.03(-0.32%) |
Apr 09, 2024 | 10.95 | 11.01 | 10.95 | 10.99 | 11,502 | +0.04(+0.36%) |
Apr 08, 2024 | 10.95 | 11.02 | 10.94 | 10.95 | 74,691 | +0.00(+0.00%) |
Apr 05, 2024 | 10.90 | 11.02 | 10.90 | 10.95 | 21,244 | +0.00(+0.00%) |
Apr 04, 2024 | 10.94 | 11.00 | 10.93 | 10.95 | 40,214 | +0.00(+0.00%) |
Apr 03, 2024 | 10.95 | 10.99 | 10.91 | 10.95 | 17,714 | +0.02(+0.18%) |
Apr 02, 2024 | 10.86 | 10.96 | 10.86 | 10.93 | 25,192 | -0.03(-0.27%) |
Apr 01, 2024 | 10.85 | 11.02 | 10.85 | 10.96 | 47,246 | -0.03(-0.27%) |
Mar 28, 2024 | 10.89 | 11.00 | 10.89 | 10.99 | 24,576 | +0.14(+1.28%) |
Mar 27, 2024 | 10.86 | 10.90 | 10.79 | 10.85 | 27,580 | +0.02(+0.18%) |
Mar 26, 2024 | 10.86 | 10.92 | 10.82 | 10.83 | 17,191 | -0.04(-0.36%) |
Mar 25, 2024 | 10.89 | 10.93 | 10.80 | 10.87 | 28,564 | +0.02(+0.18%) |
Mar 22, 2024 | 10.89 | 10.90 | 10.79 | 10.85 | 38,575 | +0.00(+0.00%) |
Mar 21, 2024 | 10.87 | 10.90 | 10.85 | 10.85 | 6,389 | +0.01(+0.09%) |
Mar 20, 2024 | 10.79 | 10.88 | 10.77 | 10.84 | 16,545 | +0.03(+0.28%) |
Mar 19, 2024 | 10.69 | 10.84 | 10.68 | 10.81 | 33,228 | +0.11(+1.01%) |
Mar 18, 2024 | 10.62 | 10.70 | 10.51 | 10.70 | 5,027 | +0.05(+0.46%) |
Mar 15, 2024 | 10.66 | 10.74 | 10.65 | 10.65 | 26,573 | -0.03(-0.28%) |
Mar 14, 2024 | 10.67 | 10.70 | 10.67 | 10.68 | 29,624 | -0.04(-0.37%) |
Mar 13, 2024 | 10.73 | 10.75 | 10.72 | 10.72 | 12,260 | +0.00(+0.00%) |
Mar 12, 2024 | 10.57 | 10.72 | 10.24 | 10.72 | 28,202 | +0.04(+0.37%) |
Mar 11, 2024 | 10.64 | 10.70 | 10.60 | 10.68 | 7,694 | +0.02(+0.18%) |
Mar 08, 2024 | 10.69 | 10.69 | 10.62 | 10.66 | 14,876 | -0.02(-0.23%) |
Mar 07, 2024 | 10.62 | 10.71 | 10.61 | 10.68 | 27,690 | +0.06(+0.60%) |
Mar 06, 2024 | 10.55 | 10.67 | 10.55 | 10.62 | 23,102 | +0.07(+0.65%) |
Mar 05, 2024 | 10.52 | 10.58 | 10.51 | 10.55 | 12,229 | +0.04(+0.38%) |
Mar 04, 2024 | 10.46 | 10.54 | 10.44 | 10.51 | 34,730 | +0.00(+0.00%) |