Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.52 | 11.59 | 11.49 | 11.53 | 37,373 | +0.05(+0.43%) |
May 30, 2024 | 11.54 | 11.54 | 11.47 | 11.48 | 31,801 | -0.03(-0.26%) |
May 29, 2024 | 11.63 | 11.63 | 11.49 | 11.51 | 57,832 | -0.14(-1.19%) |
May 28, 2024 | 11.71 | 11.73 | 11.63 | 11.64 | 106,080 | -0.06(-0.50%) |
May 24, 2024 | 11.68 | 11.72 | 11.60 | 11.70 | 65,251 | +0.05(+0.42%) |
May 23, 2024 | 11.75 | 11.75 | 11.64 | 11.65 | 109,268 | -0.09(-0.76%) |
May 22, 2024 | 11.87 | 11.94 | 11.73 | 11.74 | 115,235 | -0.19(-1.57%) |
May 21, 2024 | 11.98 | 12.01 | 11.93 | 11.93 | 27,630 | -0.07(-0.58%) |
May 20, 2024 | 12.04 | 12.04 | 11.97 | 12.00 | 20,181 | +0.00(+0.00%) |
May 17, 2024 | 12.03 | 12.03 | 11.98 | 12.00 | 30,494 | +0.01(+0.08%) |
May 16, 2024 | 12.02 | 12.06 | 11.98 | 11.99 | 43,625 | -0.03(-0.25%) |
May 15, 2024 | 11.98 | 12.03 | 11.98 | 12.02 | 12,237 | +0.06(+0.49%) |
May 14, 2024 | 11.94 | 11.97 | 11.94 | 11.96 | 10,074 | +0.02(+0.14%) |
May 13, 2024 | 12.00 | 12.02 | 11.91 | 11.94 | 23,809 | -0.01(-0.08%) |
May 10, 2024 | 12.00 | 12.09 | 11.95 | 11.95 | 38,106 | -0.06(-0.49%) |
May 09, 2024 | 12.06 | 12.06 | 12.01 | 12.01 | 6,991 | -0.04(-0.30%) |
May 08, 2024 | 12.03 | 12.08 | 12.02 | 12.05 | 15,939 | -0.00(-0.02%) |
May 07, 2024 | 12.03 | 12.07 | 12.02 | 12.05 | 31,023 | +0.05(+0.41%) |
May 06, 2024 | 11.90 | 12.19 | 11.90 | 12.00 | 40,827 | +0.11(+0.91%) |
May 03, 2024 | 11.83 | 11.95 | 11.83 | 11.89 | 47,274 | +0.12(+1.00%) |
May 02, 2024 | 11.85 | 11.88 | 11.74 | 11.78 | 57,034 | -0.08(-0.66%) |
May 01, 2024 | 11.78 | 11.95 | 11.78 | 11.86 | 31,350 | +0.07(+0.58%) |
Apr 30, 2024 | 11.77 | 11.80 | 11.77 | 11.79 | 19,973 | -0.06(-0.50%) |
Apr 29, 2024 | 11.80 | 11.88 | 11.80 | 11.85 | 25,303 | +0.01(+0.08%) |
Apr 26, 2024 | 11.81 | 11.88 | 11.80 | 11.84 | 14,315 | +0.06(+0.50%) |
Apr 25, 2024 | 11.83 | 11.83 | 11.72 | 11.78 | 20,791 | -0.16(-1.32%) |
Apr 24, 2024 | 11.72 | 11.93 | 11.70 | 11.93 | 40,244 | +0.20(+1.67%) |
Apr 23, 2024 | 11.71 | 11.76 | 11.66 | 11.74 | 20,963 | +0.09(+0.76%) |
Apr 22, 2024 | 11.68 | 11.68 | 11.62 | 11.65 | 52,566 | -0.01(-0.11%) |
Apr 19, 2024 | 11.69 | 11.73 | 11.65 | 11.66 | 21,913 | -0.01(-0.06%) |
Apr 18, 2024 | 11.70 | 11.73 | 11.65 | 11.67 | 31,280 | -0.07(-0.59%) |
Apr 17, 2024 | 11.69 | 11.80 | 11.68 | 11.74 | 27,083 | +0.06(+0.50%) |
Apr 16, 2024 | 11.66 | 11.73 | 11.62 | 11.68 | 49,855 | +0.00(+0.00%) |
Apr 15, 2024 | 11.77 | 11.81 | 11.68 | 11.68 | 29,359 | -0.16(-1.33%) |
Apr 12, 2024 | 11.90 | 11.92 | 11.81 | 11.84 | 33,640 | -0.09(-0.76%) |
Apr 11, 2024 | 11.92 | 11.96 | 11.75 | 11.93 | 40,613 | +0.11(+0.91%) |
Apr 10, 2024 | 11.94 | 11.94 | 11.80 | 11.82 | 22,640 | -0.18(-1.46%) |
Apr 09, 2024 | 12.03 | 12.03 | 11.94 | 12.00 | 16,023 | +0.01(+0.08%) |
Apr 08, 2024 | 11.97 | 12.01 | 11.95 | 11.99 | 14,340 | +0.07(+0.56%) |
Apr 05, 2024 | 11.89 | 11.93 | 11.87 | 11.92 | 37,031 | +0.02(+0.18%) |
Apr 04, 2024 | 11.97 | 12.13 | 11.89 | 11.90 | 35,689 | -0.06(-0.49%) |
Apr 03, 2024 | 11.99 | 12.02 | 11.94 | 11.96 | 31,958 | -0.12(-0.97%) |
Apr 02, 2024 | 11.99 | 12.08 | 11.93 | 12.07 | 36,440 | +0.04(+0.32%) |
Apr 01, 2024 | 12.13 | 12.30 | 12.03 | 12.03 | 65,308 | -0.09(-0.73%) |
Mar 28, 2024 | 12.21 | 12.36 | 12.12 | 12.12 | 44,820 | -0.10(-0.80%) |
Mar 27, 2024 | 12.15 | 12.26 | 12.15 | 12.22 | 26,848 | +0.06(+0.48%) |
Mar 26, 2024 | 12.14 | 12.20 | 12.09 | 12.16 | 23,420 | +0.02(+0.16%) |
Mar 25, 2024 | 12.12 | 12.15 | 12.05 | 12.14 | 38,514 | +0.00(+0.00%) |
Mar 22, 2024 | 12.06 | 12.17 | 12.06 | 12.14 | 31,657 | +0.10(+0.81%) |
Mar 21, 2024 | 12.03 | 12.04 | 11.98 | 12.04 | 42,172 | +0.01(+0.08%) |
Mar 20, 2024 | 12.14 | 12.14 | 12.02 | 12.03 | 12,908 | -0.06(-0.48%) |
Mar 19, 2024 | 12.05 | 12.16 | 12.03 | 12.09 | 32,844 | +0.05(+0.41%) |
Mar 18, 2024 | 12.12 | 12.18 | 12.04 | 12.04 | 54,603 | -0.11(-0.88%) |
Mar 15, 2024 | 11.96 | 12.39 | 11.91 | 12.15 | 64,431 | +0.21(+1.72%) |
Mar 14, 2024 | 11.99 | 12.02 | 11.88 | 11.95 | 45,248 | -0.04(-0.35%) |
Mar 13, 2024 | 11.96 | 11.99 | 11.88 | 11.99 | 44,776 | +0.09(+0.74%) |
Mar 12, 2024 | 11.87 | 11.91 | 11.87 | 11.90 | 20,199 | +0.00(+0.00%) |
Mar 11, 2024 | 11.86 | 11.91 | 11.82 | 11.90 | 29,490 | +0.02(+0.16%) |
Mar 08, 2024 | 11.86 | 11.88 | 11.81 | 11.88 | 35,921 | +0.00(+0.00%) |
Mar 07, 2024 | 11.85 | 11.88 | 11.80 | 11.88 | 20,491 | +0.10(+0.82%) |
Mar 06, 2024 | 11.79 | 11.82 | 11.78 | 11.78 | 38,957 | -0.01(-0.12%) |
Mar 05, 2024 | 11.83 | 11.84 | 11.79 | 11.80 | 32,959 | +0.01(+0.12%) |
Mar 04, 2024 | 11.75 | 11.83 | 11.75 | 11.78 | 37,305 | -0.02(-0.16%) |