Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.12 | 11.52 | 11.06 | 11.45 | 25,858 | +0.33(+2.97%) |
May 30, 2024 | 11.23 | 11.24 | 11.02 | 11.12 | 27,767 | +0.04(+0.36%) |
May 29, 2024 | 10.95 | 11.20 | 10.73 | 11.08 | 32,555 | +0.03(+0.27%) |
May 28, 2024 | 10.72 | 11.16 | 10.60 | 11.05 | 71,130 | +0.52(+4.94%) |
May 24, 2024 | 10.67 | 10.87 | 10.48 | 10.53 | 30,915 | -0.15(-1.40%) |
May 23, 2024 | 10.73 | 10.80 | 10.61 | 10.68 | 42,231 | -0.04(-0.37%) |
May 22, 2024 | 10.85 | 10.90 | 10.45 | 10.72 | 55,098 | -0.18(-1.65%) |
May 21, 2024 | 10.71 | 10.90 | 10.47 | 10.90 | 41,658 | +0.22(+2.06%) |
May 20, 2024 | 10.39 | 10.73 | 10.39 | 10.68 | 50,065 | +0.15(+1.42%) |
May 17, 2024 | 10.57 | 10.62 | 10.39 | 10.53 | 28,889 | -0.07(-0.66%) |
May 16, 2024 | 10.74 | 10.75 | 10.51 | 10.60 | 41,323 | -0.11(-1.03%) |
May 15, 2024 | 10.89 | 10.89 | 10.54 | 10.71 | 32,358 | -0.07(-0.65%) |
May 14, 2024 | 10.86 | 10.93 | 10.00 | 10.78 | 97,328 | -0.14(-1.28%) |
May 13, 2024 | 11.63 | 11.63 | 10.92 | 10.92 | 70,426 | -0.54(-4.71%) |
May 10, 2024 | 11.64 | 12.06 | 11.38 | 11.46 | 57,562 | -0.16(-1.38%) |
May 09, 2024 | 11.12 | 11.70 | 11.12 | 11.62 | 90,846 | +0.50(+4.50%) |
May 08, 2024 | 11.10 | 11.14 | 10.86 | 11.12 | 82,006 | +0.09(+0.82%) |
May 07, 2024 | 10.86 | 11.16 | 10.72 | 11.03 | 43,409 | +0.17(+1.57%) |
May 06, 2024 | 11.04 | 11.17 | 10.65 | 10.86 | 157,173 | -0.52(-4.57%) |
May 03, 2024 | 10.53 | 11.38 | 10.53 | 11.38 | 73,752 | +0.46(+4.21%) |
May 02, 2024 | 10.62 | 10.92 | 10.62 | 10.92 | 26,693 | +0.42(+4.00%) |
May 01, 2024 | 10.62 | 10.73 | 10.41 | 10.50 | 31,102 | -0.12(-1.13%) |
Apr 30, 2024 | 10.75 | 10.96 | 10.62 | 10.62 | 17,777 | -0.17(-1.58%) |
Apr 29, 2024 | 10.83 | 11.37 | 10.77 | 10.79 | 33,513 | -0.15(-1.37%) |
Apr 26, 2024 | 10.69 | 11.12 | 10.60 | 10.94 | 43,496 | +0.27(+2.53%) |
Apr 25, 2024 | 10.80 | 11.19 | 10.41 | 10.67 | 132,666 | -0.22(-2.02%) |
Apr 24, 2024 | 10.97 | 10.97 | 10.71 | 10.89 | 19,238 | +0.02(+0.18%) |
Apr 23, 2024 | 11.24 | 11.24 | 10.79 | 10.87 | 19,615 | -0.23(-2.07%) |
Apr 22, 2024 | 11.24 | 11.47 | 11.05 | 11.10 | 94,436 | -0.17(-1.51%) |
Apr 19, 2024 | 10.90 | 11.27 | 10.81 | 11.27 | 32,123 | +0.23(+2.08%) |
Apr 18, 2024 | 11.19 | 11.19 | 10.89 | 11.04 | 36,500 | -0.08(-0.72%) |
Apr 17, 2024 | 11.49 | 11.49 | 11.11 | 11.12 | 15,930 | -0.25(-2.20%) |
Apr 16, 2024 | 11.30 | 11.62 | 11.05 | 11.37 | 31,111 | +0.07(+0.62%) |
Apr 15, 2024 | 11.57 | 11.70 | 11.20 | 11.30 | 42,112 | -0.33(-2.84%) |
Apr 12, 2024 | 11.96 | 12.01 | 11.52 | 11.63 | 37,819 | -0.37(-3.08%) |
Apr 11, 2024 | 12.17 | 12.50 | 11.77 | 12.00 | 37,918 | -0.27(-2.20%) |
Apr 10, 2024 | 12.66 | 12.66 | 12.03 | 12.27 | 13,983 | -0.51(-3.99%) |
Apr 09, 2024 | 12.66 | 12.82 | 12.51 | 12.78 | 15,418 | +0.00(+0.00%) |
Apr 08, 2024 | 12.99 | 13.17 | 12.67 | 12.78 | 27,061 | -0.26(-1.99%) |
Apr 05, 2024 | 13.14 | 13.40 | 13.04 | 13.04 | 19,086 | -0.19(-1.44%) |
Apr 04, 2024 | 12.89 | 13.28 | 12.65 | 13.23 | 24,862 | +0.50(+3.93%) |
Apr 03, 2024 | 13.19 | 13.64 | 12.71 | 12.73 | 68,010 | -0.46(-3.49%) |
Apr 02, 2024 | 13.06 | 13.26 | 12.90 | 13.19 | 24,807 | +0.07(+0.53%) |
Apr 01, 2024 | 13.19 | 13.19 | 12.88 | 13.12 | 30,525 | -0.15(-1.13%) |
Mar 28, 2024 | 13.84 | 13.35 | 13.20 | 13.27 | 26,142 | -0.64(-4.60%) |
Mar 27, 2024 | 14.28 | 14.31 | 13.81 | 13.91 | 31,312 | -0.46(-3.20%) |
Mar 26, 2024 | 14.13 | 14.44 | 14.13 | 14.37 | 21,711 | +0.11(+0.77%) |
Mar 25, 2024 | 14.28 | 14.28 | 13.79 | 14.26 | 31,198 | -0.11(-0.77%) |
Mar 22, 2024 | 14.35 | 14.60 | 14.14 | 14.37 | 15,653 | +0.00(+0.00%) |
Mar 21, 2024 | 14.32 | 14.39 | 14.13 | 14.37 | 21,706 | -0.06(-0.42%) |
Mar 20, 2024 | 13.95 | 14.43 | 13.85 | 14.43 | 21,798 | +0.59(+4.26%) |
Mar 19, 2024 | 13.66 | 14.10 | 13.57 | 13.84 | 39,859 | +0.07(+0.51%) |
Mar 18, 2024 | 13.84 | 14.23 | 13.75 | 13.77 | 31,192 | -0.19(-1.36%) |
Mar 15, 2024 | 13.84 | 14.25 | 13.71 | 13.96 | 35,657 | +0.09(+0.65%) |
Mar 14, 2024 | 13.99 | 14.12 | 13.69 | 13.87 | 42,687 | -0.10(-0.72%) |
Mar 13, 2024 | 13.82 | 14.20 | 13.81 | 13.97 | 22,641 | +0.15(+1.09%) |
Mar 12, 2024 | 13.72 | 14.02 | 13.71 | 13.82 | 21,640 | -0.04(-0.29%) |
Mar 11, 2024 | 13.88 | 14.02 | 13.75 | 13.86 | 46,177 | -0.17(-1.21%) |
Mar 08, 2024 | 14.90 | 14.96 | 13.82 | 14.03 | 35,709 | -0.73(-4.95%) |
Mar 07, 2024 | 14.93 | 15.10 | 14.73 | 14.76 | 23,217 | -0.01(-0.07%) |
Mar 06, 2024 | 14.80 | 15.22 | 14.77 | 14.77 | 33,489 | -0.01(-0.07%) |
Mar 05, 2024 | 15.58 | 15.98 | 14.78 | 14.78 | 33,267 | -0.98(-6.22%) |
Mar 04, 2024 | 15.14 | 15.86 | 15.14 | 15.76 | 81,331 | +0.71(+4.72%) |