Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.20 | 12.29 | 12.16 | 12.25 | 699,562 | +0.08(+0.66%) |
May 30, 2024 | 12.11 | 12.20 | 12.11 | 12.17 | 634,554 | +0.16(+1.33%) |
May 29, 2024 | 12.02 | 12.09 | 11.94 | 12.01 | 635,700 | -0.13(-1.07%) |
May 28, 2024 | 12.25 | 12.27 | 12.09 | 12.14 | 767,089 | -0.06(-0.49%) |
May 24, 2024 | 12.07 | 12.21 | 12.00 | 12.20 | 1,041,315 | +0.20(+1.67%) |
May 23, 2024 | 12.32 | 12.32 | 11.98 | 12.00 | 944,037 | -0.30(-2.44%) |
May 22, 2024 | 12.37 | 12.43 | 12.28 | 12.30 | 947,533 | -0.08(-0.65%) |
May 21, 2024 | 12.41 | 12.45 | 12.37 | 12.38 | 1,041,715 | -0.03(-0.24%) |
May 20, 2024 | 12.49 | 12.50 | 12.41 | 12.41 | 1,124,873 | -0.07(-0.56%) |
May 17, 2024 | 12.49 | 12.49 | 12.41 | 12.48 | 778,563 | +0.04(+0.32%) |
May 16, 2024 | 12.41 | 12.49 | 12.40 | 12.44 | 1,138,864 | +0.02(+0.16%) |
May 15, 2024 | 12.48 | 12.52 | 12.36 | 12.42 | 1,538,232 | +0.13(+1.05%) |
May 14, 2024 | 12.29 | 12.36 | 12.27 | 12.29 | 1,170,891 | +0.10(+0.81%) |
May 13, 2024 | 12.29 | 12.31 | 12.19 | 12.19 | 964,256 | -0.07(-0.56%) |
May 10, 2024 | 12.19 | 12.26 | 12.17 | 12.26 | 1,002,501 | +0.07(+0.57%) |
May 09, 2024 | 12.08 | 12.20 | 12.07 | 12.19 | 659,000 | +0.14(+1.15%) |
May 08, 2024 | 11.99 | 12.12 | 11.95 | 12.05 | 553,377 | +0.01(+0.08%) |
May 07, 2024 | 12.14 | 12.24 | 12.03 | 12.04 | 941,703 | -0.06(-0.49%) |
May 06, 2024 | 12.01 | 12.12 | 12.01 | 12.10 | 1,202,731 | +0.15(+1.24%) |
May 03, 2024 | 12.00 | 12.15 | 11.86 | 11.95 | 1,017,460 | +0.09(+0.75%) |
May 02, 2024 | 11.85 | 11.87 | 11.71 | 11.87 | 802,326 | +0.13(+1.10%) |
May 01, 2024 | 11.60 | 11.90 | 11.60 | 11.74 | 1,393,429 | +0.19(+1.63%) |
Apr 30, 2024 | 11.61 | 11.69 | 11.52 | 11.55 | 920,389 | -0.13(-1.10%) |
Apr 29, 2024 | 11.87 | 11.95 | 11.67 | 11.68 | 1,091,568 | -0.12(-1.01%) |
Apr 26, 2024 | 11.56 | 11.84 | 11.55 | 11.80 | 1,028,350 | +0.26(+2.23%) |
Apr 25, 2024 | 11.64 | 11.73 | 11.50 | 11.54 | 1,323,714 | -0.23(-1.93%) |
Apr 24, 2024 | 11.67 | 11.80 | 11.59 | 11.77 | 1,674,870 | +0.06(+0.51%) |
Apr 23, 2024 | 11.29 | 11.71 | 11.24 | 11.71 | 2,675,435 | +0.37(+3.23%) |
Apr 22, 2024 | 11.47 | 11.56 | 11.25 | 11.34 | 2,710,364 | -0.12(-1.04%) |
Apr 19, 2024 | 11.25 | 11.46 | 11.24 | 11.46 | 1,453,417 | +0.23(+2.00%) |
Apr 18, 2024 | 11.27 | 11.37 | 11.22 | 11.23 | 1,051,949 | -0.04(-0.35%) |
Apr 17, 2024 | 11.30 | 11.33 | 11.18 | 11.27 | 1,285,441 | +0.06(+0.52%) |
Apr 16, 2024 | 11.32 | 11.32 | 11.12 | 11.21 | 1,428,005 | -0.16(-1.38%) |
Apr 15, 2024 | 11.59 | 11.59 | 11.25 | 11.37 | 1,595,837 | -0.17(-1.44%) |
Apr 12, 2024 | 11.51 | 11.66 | 11.45 | 11.54 | 1,394,458 | +0.06(+0.51%) |
Apr 11, 2024 | 11.55 | 11.55 | 11.27 | 11.48 | 1,765,593 | +0.05(+0.43%) |
Apr 10, 2024 | 11.78 | 11.80 | 11.33 | 11.43 | 2,514,349 | -0.58(-4.81%) |
Apr 09, 2024 | 11.89 | 12.01 | 11.83 | 12.01 | 1,010,515 | +0.15(+1.24%) |
Apr 08, 2024 | 11.92 | 11.95 | 11.79 | 11.86 | 742,814 | -0.01(-0.08%) |
Apr 05, 2024 | 11.81 | 11.92 | 11.75 | 11.87 | 960,455 | -0.01(-0.08%) |
Apr 04, 2024 | 11.96 | 12.03 | 11.82 | 11.88 | 909,101 | +0.02(+0.17%) |
Apr 03, 2024 | 11.88 | 11.94 | 11.82 | 11.86 | 1,192,303 | -0.06(-0.49%) |
Apr 02, 2024 | 11.94 | 12.11 | 11.89 | 11.92 | 1,152,615 | -0.13(-1.06%) |
Apr 01, 2024 | 12.18 | 12.20 | 12.00 | 12.05 | 1,013,671 | -0.14(-1.12%) |
Mar 28, 2024 | 12.13 | 12.18 | 12.18 | 12.18 | 1,434,142 | +0.05(+0.40%) |
Mar 27, 2024 | 12.03 | 12.13 | 11.98 | 12.13 | 925,234 | +0.20(+1.64%) |
Mar 26, 2024 | 12.13 | 12.13 | 11.83 | 11.94 | 1,656,813 | -0.11(-0.89%) |
Mar 25, 2024 | 12.01 | 12.15 | 12.00 | 12.05 | 1,177,979 | +0.05(+0.41%) |
Mar 22, 2024 | 12.09 | 12.15 | 11.92 | 12.00 | 1,422,172 | -0.01(-0.08%) |
Mar 21, 2024 | 12.06 | 12.17 | 11.97 | 12.01 | 3,734,154 | -0.04(-0.32%) |
Mar 20, 2024 | 12.11 | 12.26 | 11.99 | 12.05 | 3,271,812 | -0.06(-0.48%) |
Mar 19, 2024 | 12.06 | 12.15 | 11.97 | 12.10 | 1,032,109 | +0.02(+0.16%) |
Mar 18, 2024 | 12.04 | 12.14 | 12.01 | 12.09 | 884,253 | +0.00(+0.00%) |
Mar 15, 2024 | 11.90 | 12.09 | 11.85 | 12.09 | 1,509,906 | +0.15(+1.22%) |
Mar 14, 2024 | 12.33 | 12.33 | 11.92 | 11.94 | 1,279,388 | -0.43(-3.45%) |
Mar 13, 2024 | 12.31 | 12.37 | 12.27 | 12.37 | 1,331,035 | +0.10(+0.79%) |
Mar 12, 2024 | 12.17 | 12.29 | 12.10 | 12.27 | 723,216 | +0.08(+0.64%) |
Mar 11, 2024 | 12.10 | 12.28 | 12.08 | 12.19 | 1,462,124 | +0.09(+0.72%) |
Mar 08, 2024 | 12.11 | 12.26 | 12.04 | 12.10 | 1,057,730 | +0.06(+0.48%) |
Mar 07, 2024 | 12.04 | 12.09 | 12.01 | 12.05 | 706,425 | +0.06(+0.48%) |
Mar 06, 2024 | 11.95 | 12.01 | 11.89 | 11.99 | 937,769 | +0.12(+0.98%) |
Mar 05, 2024 | 11.83 | 11.91 | 11.78 | 11.87 | 687,968 | +0.00(+0.00%) |
Mar 04, 2024 | 11.99 | 12.00 | 11.85 | 11.87 | 662,096 | -0.12(-0.97%) |