Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.45 | 11.45 | 11.04 | 11.25 | 1,846,821 | -0.20(-1.75%) |
May 30, 2024 | 11.40 | 11.60 | 11.32 | 11.45 | 838,737 | +0.10(+0.88%) |
May 29, 2024 | 11.12 | 11.49 | 11.05 | 11.35 | 464,189 | +0.07(+0.62%) |
May 28, 2024 | 11.35 | 11.47 | 11.19 | 11.28 | 591,872 | -0.04(-0.35%) |
May 24, 2024 | 11.43 | 11.46 | 11.16 | 11.32 | 298,324 | -0.11(-0.96%) |
May 23, 2024 | 11.45 | 11.56 | 11.04 | 11.43 | 454,912 | -0.05(-0.44%) |
May 22, 2024 | 11.47 | 11.76 | 11.26 | 11.48 | 950,423 | +0.33(+2.96%) |
May 21, 2024 | 11.38 | 11.38 | 11.11 | 11.15 | 378,264 | -0.30(-2.62%) |
May 20, 2024 | 11.48 | 11.84 | 11.26 | 11.45 | 1,036,836 | -0.02(-0.17%) |
May 17, 2024 | 11.42 | 11.54 | 11.24 | 11.47 | 922,418 | +0.07(+0.61%) |
May 16, 2024 | 11.58 | 11.70 | 11.30 | 11.40 | 741,991 | -0.23(-1.98%) |
May 15, 2024 | 11.39 | 11.65 | 11.32 | 11.63 | 1,273,509 | +0.33(+2.92%) |
May 14, 2024 | 11.30 | 11.48 | 11.22 | 11.30 | 1,107,287 | +0.06(+0.53%) |
May 13, 2024 | 11.34 | 11.54 | 11.09 | 11.24 | 608,585 | +0.00(+0.00%) |
May 10, 2024 | 11.45 | 11.55 | 11.19 | 11.24 | 565,783 | -0.27(-2.35%) |
May 09, 2024 | 11.38 | 11.59 | 11.30 | 11.51 | 893,456 | +0.14(+1.23%) |
May 08, 2024 | 11.48 | 11.52 | 11.27 | 11.37 | 733,581 | -0.11(-0.96%) |
May 07, 2024 | 11.42 | 11.60 | 11.13 | 11.48 | 2,425,702 | +0.07(+0.61%) |
May 06, 2024 | 11.67 | 11.77 | 11.37 | 11.41 | 639,972 | -0.09(-0.78%) |
May 03, 2024 | 11.27 | 11.51 | 11.10 | 11.50 | 1,534,427 | +0.44(+3.98%) |
May 02, 2024 | 11.27 | 11.37 | 10.42 | 11.06 | 1,321,238 | +0.40(+3.75%) |
May 01, 2024 | 10.63 | 10.88 | 10.50 | 10.66 | 600,652 | -0.03(-0.28%) |
Apr 30, 2024 | 10.89 | 11.07 | 10.63 | 10.69 | 1,142,046 | -0.22(-2.02%) |
Apr 29, 2024 | 10.53 | 10.92 | 10.47 | 10.91 | 695,116 | +0.33(+3.12%) |
Apr 26, 2024 | 10.40 | 10.66 | 10.30 | 10.58 | 395,965 | +0.17(+1.63%) |
Apr 25, 2024 | 10.73 | 10.75 | 10.40 | 10.41 | 530,647 | -0.37(-3.43%) |
Apr 24, 2024 | 10.69 | 10.83 | 10.53 | 10.78 | 724,810 | +0.08(+0.75%) |
Apr 23, 2024 | 10.67 | 10.76 | 10.47 | 10.70 | 1,023,607 | +0.09(+0.85%) |
Apr 22, 2024 | 10.52 | 10.79 | 10.47 | 10.61 | 1,415,956 | +0.10(+0.95%) |
Apr 19, 2024 | 10.25 | 10.54 | 10.25 | 10.51 | 425,267 | +0.22(+2.14%) |
Apr 18, 2024 | 10.26 | 10.44 | 10.17 | 10.29 | 591,729 | +0.02(+0.19%) |
Apr 17, 2024 | 10.52 | 10.84 | 10.18 | 10.27 | 1,301,298 | -0.30(-2.84%) |
Apr 16, 2024 | 10.28 | 10.60 | 10.20 | 10.57 | 1,687,748 | +0.18(+1.73%) |
Apr 15, 2024 | 10.04 | 10.45 | 10.03 | 10.39 | 1,673,235 | +0.34(+3.38%) |
Apr 12, 2024 | 10.40 | 10.54 | 9.980 | 10.05 | 1,836,507 | -0.38(-3.64%) |
Apr 11, 2024 | 10.41 | 10.63 | 10.16 | 10.43 | 783,005 | -0.01(-0.10%) |
Apr 10, 2024 | 10.26 | 10.59 | 10.24 | 10.44 | 979,250 | +0.02(+0.19%) |
Apr 09, 2024 | 10.46 | 10.60 | 10.33 | 10.42 | 696,333 | +0.00(+0.00%) |
Apr 08, 2024 | 10.26 | 10.52 | 10.03 | 10.42 | 630,024 | +0.20(+1.96%) |
Apr 05, 2024 | 10.35 | 10.46 | 10.11 | 10.22 | 896,538 | -0.07(-0.68%) |
Apr 04, 2024 | 10.44 | 10.59 | 10.26 | 10.29 | 763,935 | -0.15(-1.44%) |
Apr 03, 2024 | 10.47 | 10.91 | 10.36 | 10.44 | 1,902,161 | -0.13(-1.23%) |
Apr 02, 2024 | 10.83 | 10.90 | 10.51 | 10.57 | 1,643,784 | -0.42(-3.82%) |
Apr 01, 2024 | 10.92 | 11.02 | 10.75 | 10.99 | 3,304,565 | +0.12(+1.10%) |
Mar 28, 2024 | 10.18 | 11.09 | 10.81 | 10.87 | 4,404,723 | +0.71(+6.99%) |
Mar 27, 2024 | 9.860 | 10.38 | 9.850 | 10.16 | 4,528,717 | +0.30(+3.04%) |
Mar 26, 2024 | 9.720 | 9.959 | 9.530 | 9.860 | 1,801,338 | +0.16(+1.65%) |
Mar 25, 2024 | 9.640 | 9.950 | 9.600 | 9.700 | 1,998,230 | +0.09(+0.94%) |
Mar 22, 2024 | 9.410 | 9.690 | 9.240 | 9.610 | 1,229,509 | +0.26(+2.78%) |
Mar 21, 2024 | 8.890 | 9.380 | 8.890 | 9.350 | 654,314 | +0.35(+3.89%) |
Mar 20, 2024 | 9.090 | 9.330 | 8.860 | 9.000 | 833,418 | -0.21(-2.28%) |
Mar 19, 2024 | 8.910 | 9.415 | 8.840 | 9.210 | 1,343,358 | +0.38(+4.30%) |
Mar 18, 2024 | 9.000 | 9.000 | 8.600 | 8.830 | 1,805,748 | +0.59(+7.16%) |
Mar 15, 2024 | 8.210 | 8.410 | 7.850 | 8.240 | 13,394,391 | +0.01(+0.12%) |
Mar 14, 2024 | 8.750 | 8.770 | 7.940 | 8.230 | 2,836,831 | -0.52(-5.94%) |
Mar 13, 2024 | 9.140 | 9.260 | 8.720 | 8.750 | 1,812,045 | -0.42(-4.58%) |
Mar 12, 2024 | 9.250 | 9.410 | 9.120 | 9.170 | 583,368 | -0.07(-0.76%) |
Mar 11, 2024 | 9.060 | 9.320 | 9.040 | 9.240 | 931,850 | +0.18(+1.99%) |
Mar 08, 2024 | 9.000 | 9.170 | 8.900 | 9.060 | 970,727 | +0.04(+0.44%) |
Mar 07, 2024 | 9.020 | 9.380 | 9.020 | 9.020 | 1,195,958 | -0.07(-0.77%) |
Mar 06, 2024 | 9.320 | 9.420 | 9.000 | 9.090 | 1,265,221 | -0.10(-1.09%) |
Mar 05, 2024 | 9.310 | 9.310 | 9.070 | 9.190 | 1,326,439 | -0.21(-2.23%) |
Mar 04, 2024 | 8.970 | 9.670 | 8.860 | 9.400 | 2,120,414 | +0.45(+5.03%) |