Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.78 | 11.80 | 11.73 | 11.78 | 296,375 | -0.14(-1.17%) |
May 30, 2024 | 12.22 | 12.22 | 11.78 | 11.92 | 22,519 | -0.07(-0.58%) |
May 29, 2024 | 11.63 | 12.04 | 11.63 | 11.99 | 148,817 | -0.28(-2.27%) |
May 28, 2024 | 11.92 | 12.29 | 11.92 | 12.27 | 10,881 | -0.18(-1.46%) |
May 24, 2024 | 12.41 | 12.45 | 12.39 | 12.45 | 12,852 | +0.11(+0.89%) |
May 23, 2024 | 12.47 | 12.47 | 12.34 | 12.34 | 34,407 | -0.22(-1.75%) |
May 22, 2024 | 12.59 | 12.62 | 12.53 | 12.56 | 19,735 | -0.05(-0.40%) |
May 21, 2024 | 13.02 | 13.02 | 12.21 | 12.61 | 112,757 | +0.17(+1.37%) |
May 20, 2024 | 12.33 | 12.48 | 12.33 | 12.44 | 28,307 | +0.11(+0.89%) |
May 17, 2024 | 12.85 | 12.85 | 12.25 | 12.33 | 20,562 | -0.05(-0.40%) |
May 16, 2024 | 12.24 | 12.39 | 12.24 | 12.38 | 51,836 | +0.58(+4.92%) |
May 15, 2024 | 11.76 | 11.82 | 11.75 | 11.80 | 17,715 | +0.11(+0.94%) |
May 14, 2024 | 12.00 | 12.00 | 11.37 | 11.69 | 53,461 | -0.16(-1.35%) |
May 13, 2024 | 12.10 | 12.10 | 11.55 | 11.85 | 44,461 | -0.02(-0.17%) |
May 10, 2024 | 11.56 | 11.94 | 11.56 | 11.87 | 45,356 | +0.38(+3.31%) |
May 09, 2024 | 11.50 | 11.55 | 11.32 | 11.49 | 28,378 | +0.07(+0.61%) |
May 08, 2024 | 11.33 | 11.42 | 11.28 | 11.42 | 16,791 | +0.10(+0.88%) |
May 07, 2024 | 11.36 | 11.36 | 11.27 | 11.32 | 38,460 | +0.05(+0.44%) |
May 06, 2024 | 11.32 | 11.33 | 11.25 | 11.27 | 117,875 | +0.12(+1.09%) |
May 03, 2024 | 11.10 | 11.15 | 11.08 | 11.15 | 59,973 | -0.00(-0.02%) |
May 02, 2024 | 10.78 | 11.21 | 10.78 | 11.15 | 26,526 | -0.05(-0.45%) |
May 01, 2024 | 11.12 | 11.22 | 11.12 | 11.20 | 92,933 | +0.07(+0.63%) |
Apr 30, 2024 | 11.56 | 11.56 | 11.13 | 11.13 | 37,625 | -0.31(-2.71%) |
Apr 29, 2024 | 11.32 | 11.49 | 11.25 | 11.44 | 168,392 | +0.46(+4.23%) |
Apr 26, 2024 | 10.90 | 11.29 | 10.90 | 10.98 | 8,492 | -0.08(-0.76%) |
Apr 25, 2024 | 10.93 | 11.44 | 10.93 | 11.06 | 83,204 | +0.13(+1.19%) |
Apr 24, 2024 | 10.90 | 10.98 | 10.90 | 10.93 | 28,157 | +0.01(+0.09%) |
Apr 23, 2024 | 10.91 | 10.94 | 10.83 | 10.92 | 35,543 | +0.10(+0.92%) |
Apr 22, 2024 | 10.74 | 10.83 | 10.68 | 10.82 | 105,820 | +0.14(+1.31%) |
Apr 19, 2024 | 10.36 | 10.69 | 10.36 | 10.68 | 157,258 | +0.04(+0.38%) |
Apr 18, 2024 | 10.28 | 10.65 | 10.28 | 10.64 | 49,892 | +0.29(+2.80%) |
Apr 17, 2024 | 10.37 | 10.39 | 10.33 | 10.35 | 54,690 | +0.04(+0.39%) |
Apr 16, 2024 | 10.27 | 10.32 | 10.24 | 10.31 | 28,212 | +0.04(+0.34%) |
Apr 15, 2024 | 10.33 | 10.33 | 10.26 | 10.28 | 17,454 | +0.02(+0.15%) |
Apr 12, 2024 | 10.22 | 10.30 | 10.20 | 10.26 | 21,066 | -0.19(-1.77%) |
Apr 11, 2024 | 10.45 | 10.54 | 10.34 | 10.45 | 15,456 | +0.00(+0.00%) |
Apr 10, 2024 | 10.50 | 10.50 | 10.22 | 10.45 | 44,748 | +0.01(+0.05%) |
Apr 09, 2024 | 10.45 | 10.47 | 10.42 | 10.44 | 23,823 | +0.02(+0.19%) |
Apr 08, 2024 | 10.41 | 10.43 | 10.32 | 10.42 | 74,497 | +0.12(+1.17%) |
Apr 05, 2024 | 10.25 | 10.30 | 10.25 | 10.30 | 12,836 | -0.02(-0.19%) |
Apr 04, 2024 | 10.62 | 10.62 | 10.27 | 10.32 | 72,277 | +0.06(+0.58%) |
Apr 03, 2024 | 10.50 | 10.50 | 10.23 | 10.26 | 25,182 | -0.21(-2.01%) |
Apr 02, 2024 | 10.41 | 10.47 | 10.22 | 10.47 | 17,263 | +0.17(+1.65%) |
Apr 01, 2024 | 10.44 | 10.44 | 10.14 | 10.30 | 21,273 | +0.20(+1.98%) |
Mar 28, 2024 | 10.18 | 10.35 | 10.10 | 10.10 | 11,544 | -0.22(-2.18%) |
Mar 27, 2024 | 10.45 | 10.45 | 10.31 | 10.32 | 25,119 | +0.02(+0.24%) |
Mar 26, 2024 | 10.21 | 10.36 | 10.21 | 10.30 | 25,938 | +0.07(+0.68%) |
Mar 25, 2024 | 10.27 | 10.32 | 10.23 | 10.23 | 28,888 | -0.14(-1.35%) |
Mar 22, 2024 | 10.37 | 10.38 | 10.30 | 10.37 | 84,302 | -0.06(-0.58%) |
Mar 21, 2024 | 10.38 | 10.44 | 10.35 | 10.43 | 26,596 | +0.20(+1.96%) |
Mar 20, 2024 | 10.21 | 10.26 | 10.20 | 10.23 | 72,936 | +0.11(+1.09%) |
Mar 19, 2024 | 9.800 | 10.15 | 9.800 | 10.12 | 102,519 | -0.01(-0.10%) |
Mar 18, 2024 | 10.15 | 10.16 | 10.12 | 10.13 | 22,803 | -0.02(-0.20%) |
Mar 15, 2024 | 10.25 | 10.25 | 10.15 | 10.15 | 201,931 | -0.04(-0.39%) |
Mar 14, 2024 | 10.18 | 10.20 | 10.13 | 10.19 | 14,340 | +0.05(+0.49%) |
Mar 13, 2024 | 10.25 | 10.25 | 10.12 | 10.14 | 16,896 | -0.07(-0.69%) |
Mar 12, 2024 | 10.23 | 10.27 | 10.21 | 10.21 | 222,369 | +0.04(+0.39%) |
Mar 11, 2024 | 10.20 | 10.20 | 10.09 | 10.17 | 126,860 | +0.12(+1.19%) |
Mar 08, 2024 | 10.02 | 10.09 | 9.750 | 10.05 | 147,392 | +0.13(+1.31%) |
Mar 07, 2024 | 9.860 | 9.920 | 9.860 | 9.920 | 25,707 | +0.10(+1.02%) |
Mar 06, 2024 | 9.810 | 9.880 | 9.810 | 9.820 | 29,263 | +0.13(+1.34%) |
Mar 05, 2024 | 9.686 | 9.730 | 9.660 | 9.690 | 28,773 | -0.02(-0.21%) |
Mar 04, 2024 | 9.800 | 9.800 | 9.700 | 9.710 | 21,917 | -0.07(-0.72%) |