Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.03 | 11.89 | 10.03 | 11.41 | 28,193 | +1.36(+13.53%) |
May 30, 2024 | 11.63 | 11.63 | 10.05 | 10.05 | 59,451 | -1.74(-14.76%) |
May 29, 2024 | 11.59 | 11.99 | 11.20 | 11.79 | 50,364 | +0.09(+0.77%) |
May 28, 2024 | 10.69 | 12.14 | 10.69 | 11.70 | 88,493 | +1.00(+9.35%) |
May 24, 2024 | 10.96 | 11.30 | 10.70 | 10.70 | 14,527 | -0.04(-0.37%) |
May 23, 2024 | 10.97 | 11.95 | 10.63 | 10.74 | 23,867 | -0.43(-3.85%) |
May 22, 2024 | 11.43 | 11.50 | 10.75 | 11.17 | 25,805 | -0.08(-0.71%) |
May 21, 2024 | 11.60 | 11.66 | 11.03 | 11.25 | 14,670 | -0.32(-2.77%) |
May 20, 2024 | 11.53 | 11.89 | 11.53 | 11.57 | 15,940 | +0.07(+0.61%) |
May 17, 2024 | 11.79 | 11.79 | 11.50 | 11.50 | 1,968 | -0.14(-1.20%) |
May 16, 2024 | 11.72 | 11.92 | 11.59 | 11.64 | 15,862 | -0.33(-2.76%) |
May 15, 2024 | 11.65 | 11.97 | 11.65 | 11.97 | 7,985 | +0.29(+2.48%) |
May 14, 2024 | 11.93 | 12.36 | 11.36 | 11.68 | 46,552 | -0.28(-2.34%) |
May 13, 2024 | 11.97 | 12.23 | 11.90 | 11.96 | 29,920 | -0.02(-0.17%) |
May 10, 2024 | 12.03 | 12.18 | 11.98 | 11.98 | 23,324 | +0.03(+0.25%) |
May 09, 2024 | 12.01 | 12.10 | 11.95 | 11.95 | 9,098 | -0.10(-0.83%) |
May 08, 2024 | 11.94 | 12.11 | 11.94 | 12.05 | 8,210 | +0.07(+0.58%) |
May 07, 2024 | 12.10 | 12.10 | 11.92 | 11.98 | 19,834 | -0.09(-0.79%) |
May 06, 2024 | 12.02 | 12.12 | 11.99 | 12.07 | 8,491 | +0.01(+0.12%) |
May 03, 2024 | 11.65 | 12.11 | 11.63 | 12.06 | 19,156 | +0.18(+1.52%) |
May 02, 2024 | 11.90 | 12.10 | 11.88 | 11.88 | 19,594 | +0.18(+1.54%) |
May 01, 2024 | 11.87 | 12.05 | 11.70 | 11.70 | 9,173 | -0.26(-2.17%) |
Apr 30, 2024 | 11.86 | 12.05 | 11.86 | 11.96 | 7,035 | +0.12(+1.01%) |
Apr 29, 2024 | 11.89 | 12.03 | 11.84 | 11.84 | 16,064 | -0.09(-0.75%) |
Apr 26, 2024 | 11.85 | 12.12 | 11.82 | 11.93 | 21,057 | -0.05(-0.42%) |
Apr 25, 2024 | 11.94 | 12.45 | 11.65 | 11.98 | 30,866 | +0.00(+0.00%) |
Apr 24, 2024 | 11.90 | 12.04 | 11.60 | 11.98 | 35,745 | -0.09(-0.75%) |
Apr 23, 2024 | 11.90 | 12.13 | 11.90 | 12.07 | 47,990 | +0.20(+1.68%) |
Apr 22, 2024 | 11.74 | 12.07 | 11.50 | 11.87 | 25,268 | +0.03(+0.25%) |
Apr 19, 2024 | 11.87 | 11.92 | 11.81 | 11.84 | 12,987 | +0.00(+0.00%) |
Apr 18, 2024 | 11.80 | 11.96 | 11.78 | 11.84 | 27,150 | +0.05(+0.42%) |
Apr 17, 2024 | 11.95 | 12.08 | 11.66 | 11.79 | 24,283 | -0.24(-2.00%) |
Apr 16, 2024 | 11.50 | 12.17 | 11.50 | 12.03 | 66,920 | +0.13(+1.09%) |
Apr 15, 2024 | 12.04 | 12.04 | 11.65 | 11.90 | 13,620 | -0.18(-1.49%) |
Apr 12, 2024 | 11.52 | 12.50 | 11.40 | 12.08 | 79,160 | +0.58(+5.04%) |
Apr 11, 2024 | 11.83 | 11.86 | 11.25 | 11.50 | 46,433 | -0.39(-3.28%) |
Apr 10, 2024 | 12.00 | 12.10 | 11.75 | 11.89 | 43,736 | -0.03(-0.25%) |
Apr 09, 2024 | 12.12 | 12.12 | 11.90 | 11.92 | 38,853 | -0.08(-0.67%) |
Apr 08, 2024 | 11.92 | 12.43 | 11.38 | 12.00 | 142,226 | +0.06(+0.50%) |
Apr 05, 2024 | 12.00 | 12.06 | 11.92 | 11.94 | 21,982 | -0.06(-0.50%) |
Apr 04, 2024 | 11.88 | 12.10 | 11.60 | 12.00 | 17,139 | +0.15(+1.27%) |
Apr 03, 2024 | 11.92 | 12.15 | 11.85 | 11.85 | 24,062 | -0.15(-1.25%) |
Apr 02, 2024 | 12.35 | 12.35 | 11.55 | 12.00 | 22,418 | -0.21(-1.72%) |