Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.52 | 10.64 | 10.42 | 10.60 | 8,862,335 | +0.12(+1.15%) |
May 30, 2024 | 10.31 | 10.50 | 10.29 | 10.48 | 5,823,160 | +0.17(+1.65%) |
May 29, 2024 | 10.28 | 10.37 | 10.24 | 10.31 | 5,739,907 | -0.08(-0.77%) |
May 28, 2024 | 10.41 | 10.54 | 10.34 | 10.39 | 6,165,841 | -0.02(-0.19%) |
May 24, 2024 | 10.54 | 10.63 | 10.39 | 10.41 | 4,900,639 | -0.12(-1.14%) |
May 23, 2024 | 10.79 | 10.79 | 10.39 | 10.53 | 7,970,043 | -0.23(-2.09%) |
May 22, 2024 | 10.79 | 10.92 | 10.74 | 10.76 | 6,360,134 | -0.08(-0.78%) |
May 21, 2024 | 10.92 | 10.96 | 10.76 | 10.84 | 6,705,177 | -0.11(-0.99%) |
May 20, 2024 | 10.88 | 11.09 | 10.85 | 10.95 | 13,165,981 | +0.09(+0.82%) |
May 17, 2024 | 10.90 | 10.93 | 10.77 | 10.86 | 14,166,309 | -0.04(-0.36%) |
May 16, 2024 | 10.88 | 11.12 | 10.84 | 10.90 | 9,827,512 | -0.05(-0.45%) |
May 15, 2024 | 11.08 | 11.17 | 10.85 | 10.95 | 8,228,104 | -0.07(-0.63%) |
May 14, 2024 | 11.28 | 11.35 | 10.94 | 11.02 | 9,369,816 | -0.22(-1.94%) |
May 13, 2024 | 11.09 | 11.26 | 11.05 | 11.23 | 9,251,677 | +0.20(+1.79%) |
May 10, 2024 | 11.07 | 11.36 | 10.98 | 11.04 | 9,682,895 | -0.06(-0.53%) |
May 09, 2024 | 11.30 | 11.56 | 10.97 | 11.10 | 15,399,527 | -0.58(-5.00%) |
May 08, 2024 | 11.62 | 11.91 | 11.57 | 11.68 | 10,695,815 | +0.09(+0.77%) |
May 07, 2024 | 11.70 | 11.78 | 11.58 | 11.59 | 6,142,945 | -0.10(-0.85%) |
May 06, 2024 | 11.68 | 11.74 | 11.57 | 11.69 | 6,096,113 | +0.04(+0.34%) |
May 03, 2024 | 11.54 | 11.73 | 11.52 | 11.65 | 5,145,358 | +0.18(+1.55%) |
May 02, 2024 | 11.56 | 11.60 | 11.38 | 11.47 | 7,993,917 | -0.03(-0.26%) |
May 01, 2024 | 11.44 | 11.67 | 11.31 | 11.50 | 8,769,418 | +0.06(+0.52%) |
Apr 30, 2024 | 11.61 | 11.62 | 11.44 | 11.44 | 20,614,588 | -0.21(-1.78%) |
Apr 29, 2024 | 11.38 | 11.66 | 11.36 | 11.65 | 5,908,925 | +0.21(+1.82%) |
Apr 26, 2024 | 11.30 | 11.52 | 11.27 | 11.44 | 5,223,938 | +0.10(+0.87%) |
Apr 25, 2024 | 11.42 | 11.52 | 11.23 | 11.34 | 6,613,853 | -0.08(-0.69%) |
Apr 24, 2024 | 11.21 | 11.45 | 11.13 | 11.42 | 7,680,029 | +0.19(+1.67%) |
Apr 23, 2024 | 11.13 | 11.27 | 11.09 | 11.23 | 4,727,456 | +0.11(+0.98%) |
Apr 22, 2024 | 11.21 | 11.22 | 11.09 | 11.13 | 5,155,215 | +0.00(+0.00%) |
Apr 19, 2024 | 11.03 | 11.19 | 10.98 | 11.13 | 4,732,106 | +0.13(+1.17%) |
Apr 18, 2024 | 11.00 | 11.13 | 10.95 | 11.00 | 3,502,840 | +0.02(+0.18%) |
Apr 17, 2024 | 11.07 | 11.13 | 10.97 | 10.98 | 6,136,603 | -0.02(-0.18%) |
Apr 16, 2024 | 11.14 | 11.14 | 10.93 | 11.00 | 6,839,297 | -0.20(-1.77%) |
Apr 15, 2024 | 11.30 | 11.51 | 11.14 | 11.20 | 4,447,711 | -0.01(-0.09%) |
Apr 12, 2024 | 11.42 | 11.44 | 11.07 | 11.21 | 8,251,455 | -0.24(-2.07%) |
Apr 11, 2024 | 11.56 | 11.61 | 11.40 | 11.44 | 4,532,764 | -0.14(-1.20%) |
Apr 10, 2024 | 11.52 | 11.64 | 11.50 | 11.58 | 7,162,867 | -0.11(-0.93%) |
Apr 09, 2024 | 11.60 | 11.71 | 11.57 | 11.69 | 5,688,531 | +0.07(+0.60%) |
Apr 08, 2024 | 11.64 | 11.77 | 11.55 | 11.62 | 8,371,468 | -0.05(-0.42%) |
Apr 05, 2024 | 11.59 | 11.70 | 11.51 | 11.67 | 5,858,673 | +0.04(+0.34%) |
Apr 04, 2024 | 12.03 | 12.03 | 11.59 | 11.63 | 6,198,426 | -0.26(-2.16%) |
Apr 03, 2024 | 11.76 | 12.09 | 11.76 | 11.89 | 9,252,795 | +0.08(+0.67%) |
Apr 02, 2024 | 11.73 | 11.87 | 11.67 | 11.81 | 6,909,370 | +0.00(+0.00%) |
Apr 01, 2024 | 11.84 | 11.84 | 11.65 | 11.81 | 5,971,524 | +0.00(+0.00%) |
Mar 28, 2024 | 11.68 | 11.73 | 11.73 | 11.81 | 12,093,533 | +0.11(+0.93%) |
Mar 27, 2024 | 11.56 | 11.73 | 11.50 | 11.70 | 9,123,837 | +0.23(+1.98%) |
Mar 26, 2024 | 11.75 | 11.81 | 11.45 | 11.47 | 8,315,223 | -0.23(-1.94%) |
Mar 25, 2024 | 11.71 | 11.87 | 11.68 | 11.70 | 4,790,117 | -0.01(-0.08%) |
Mar 22, 2024 | 11.91 | 12.01 | 11.69 | 11.71 | 4,380,556 | -0.17(-1.42%) |
Mar 21, 2024 | 11.81 | 11.93 | 11.74 | 11.88 | 4,893,686 | +0.13(+1.09%) |
Mar 20, 2024 | 11.67 | 11.79 | 11.58 | 11.75 | 5,161,638 | +0.01(+0.08%) |
Mar 19, 2024 | 11.60 | 11.78 | 11.57 | 11.74 | 9,398,634 | +0.11(+0.94%) |
Mar 18, 2024 | 11.74 | 11.81 | 11.59 | 11.63 | 8,640,193 | -0.18(-1.51%) |
Mar 15, 2024 | 11.59 | 11.86 | 11.59 | 11.81 | 16,743,012 | +0.12(+1.01%) |
Mar 14, 2024 | 11.86 | 11.86 | 11.54 | 11.69 | 10,572,001 | -0.23(-1.91%) |
Mar 13, 2024 | 11.93 | 12.07 | 11.82 | 11.92 | 11,519,288 | -0.01(-0.08%) |
Mar 12, 2024 | 11.83 | 11.97 | 11.75 | 11.93 | 8,486,763 | +0.09(+0.75%) |
Mar 11, 2024 | 12.03 | 12.11 | 11.71 | 11.84 | 8,375,235 | -0.29(-2.37%) |
Mar 08, 2024 | 12.13 | 12.20 | 12.02 | 12.12 | 5,298,513 | +0.05(+0.41%) |
Mar 07, 2024 | 11.92 | 12.13 | 11.92 | 12.08 | 7,981,664 | +0.13(+1.07%) |
Mar 06, 2024 | 12.04 | 12.08 | 11.70 | 11.95 | 12,483,820 | -0.08(-0.65%) |
Mar 05, 2024 | 12.10 | 12.15 | 11.96 | 12.03 | 8,940,676 | -0.08(-0.65%) |
Mar 04, 2024 | 12.33 | 12.34 | 11.98 | 12.10 | 11,426,040 | -0.23(-1.83%) |