Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.30 | 10.56 | 10.27 | 10.49 | 479,921 | +0.20(+1.94%) |
May 30, 2024 | 10.23 | 10.40 | 10.21 | 10.29 | 383,908 | +0.09(+0.88%) |
May 29, 2024 | 10.23 | 10.33 | 10.13 | 10.20 | 341,658 | -0.04(-0.39%) |
May 28, 2024 | 10.17 | 10.38 | 10.17 | 10.24 | 555,202 | +0.04(+0.39%) |
May 24, 2024 | 9.980 | 10.21 | 9.980 | 10.20 | 374,561 | +0.22(+2.20%) |
May 23, 2024 | 10.00 | 10.10 | 9.900 | 9.980 | 556,150 | +0.01(+0.10%) |
May 22, 2024 | 10.00 | 10.14 | 9.930 | 9.970 | 572,761 | -0.08(-0.80%) |
May 21, 2024 | 10.04 | 10.19 | 10.01 | 10.05 | 362,666 | +0.04(+0.40%) |
May 20, 2024 | 10.18 | 10.26 | 10.01 | 10.01 | 427,867 | -0.22(-2.15%) |
May 17, 2024 | 10.20 | 10.26 | 10.04 | 10.23 | 1,071,043 | +0.07(+0.69%) |
May 16, 2024 | 10.22 | 10.27 | 10.15 | 10.16 | 570,046 | -0.05(-0.49%) |
May 15, 2024 | 10.36 | 10.39 | 10.11 | 10.21 | 633,729 | -0.13(-1.26%) |
May 14, 2024 | 10.37 | 10.38 | 10.26 | 10.34 | 475,980 | +0.03(+0.29%) |
May 13, 2024 | 10.27 | 10.47 | 10.27 | 10.31 | 398,976 | +0.05(+0.49%) |
May 10, 2024 | 10.31 | 10.39 | 10.15 | 10.26 | 660,987 | -0.07(-0.68%) |
May 09, 2024 | 10.30 | 10.37 | 10.20 | 10.33 | 533,070 | -0.01(-0.10%) |
May 08, 2024 | 10.30 | 10.46 | 10.17 | 10.34 | 580,861 | -0.04(-0.39%) |
May 07, 2024 | 10.33 | 10.69 | 10.33 | 10.38 | 1,015,581 | +0.06(+0.58%) |
May 06, 2024 | 10.45 | 10.52 | 10.30 | 10.32 | 563,871 | -0.11(-1.05%) |
May 03, 2024 | 10.54 | 10.54 | 10.29 | 10.43 | 936,935 | -0.11(-1.04%) |
May 02, 2024 | 10.69 | 10.69 | 9.800 | 10.54 | 1,342,306 | -0.49(-4.44%) |
May 01, 2024 | 10.90 | 11.09 | 10.77 | 11.03 | 672,187 | +0.05(+0.46%) |
Apr 30, 2024 | 11.16 | 11.16 | 10.97 | 10.98 | 681,679 | -0.20(-1.79%) |
Apr 29, 2024 | 11.43 | 11.47 | 11.03 | 11.18 | 519,977 | -0.18(-1.58%) |
Apr 26, 2024 | 11.18 | 11.40 | 11.12 | 11.36 | 393,055 | +0.29(+2.62%) |
Apr 25, 2024 | 11.32 | 11.42 | 10.94 | 11.07 | 521,392 | -0.43(-3.74%) |
Apr 24, 2024 | 11.46 | 11.52 | 11.36 | 11.50 | 481,849 | +0.03(+0.26%) |
Apr 23, 2024 | 11.18 | 11.50 | 11.18 | 11.47 | 760,569 | +0.31(+2.78%) |
Apr 22, 2024 | 11.26 | 11.28 | 11.15 | 11.16 | 367,856 | -0.04(-0.36%) |
Apr 19, 2024 | 10.90 | 11.24 | 10.90 | 11.20 | 823,305 | +0.24(+2.24%) |
Apr 18, 2024 | 11.05 | 11.05 | 10.93 | 10.96 | 616,492 | -0.11(-0.95%) |
Apr 17, 2024 | 11.35 | 11.35 | 10.96 | 11.06 | 451,323 | -0.20(-1.78%) |
Apr 16, 2024 | 10.95 | 11.28 | 10.82 | 11.26 | 728,487 | +0.44(+4.07%) |
Apr 15, 2024 | 10.87 | 11.10 | 10.74 | 10.82 | 468,579 | -0.03(-0.28%) |
Apr 12, 2024 | 11.22 | 11.29 | 10.70 | 10.85 | 639,178 | -0.41(-3.64%) |
Apr 11, 2024 | 11.14 | 11.30 | 11.01 | 11.26 | 716,587 | +0.21(+1.90%) |
Apr 10, 2024 | 10.67 | 11.14 | 10.63 | 11.05 | 1,048,190 | +0.33(+3.08%) |
Apr 09, 2024 | 10.83 | 10.85 | 10.68 | 10.72 | 414,423 | -0.11(-1.02%) |
Apr 08, 2024 | 10.61 | 10.87 | 10.60 | 10.83 | 394,662 | +0.19(+1.79%) |
Apr 05, 2024 | 10.71 | 10.77 | 10.64 | 10.64 | 346,810 | -0.07(-0.65%) |
Apr 04, 2024 | 10.95 | 11.09 | 10.69 | 10.71 | 272,387 | -0.21(-1.92%) |
Apr 03, 2024 | 10.96 | 11.02 | 10.88 | 10.92 | 301,924 | +0.01(+0.09%) |
Apr 02, 2024 | 11.00 | 11.03 | 10.84 | 10.91 | 464,937 | -0.20(-1.80%) |
Apr 01, 2024 | 11.38 | 11.40 | 11.03 | 11.11 | 550,944 | -0.22(-1.94%) |
Mar 28, 2024 | 11.11 | 11.38 | 10.96 | 11.33 | 757,875 | +0.23(+2.07%) |
Mar 27, 2024 | 11.27 | 11.27 | 11.07 | 11.10 | 400,065 | +0.02(+0.18%) |
Mar 26, 2024 | 10.80 | 11.22 | 10.76 | 11.08 | 623,196 | +0.30(+2.78%) |
Mar 25, 2024 | 10.78 | 10.85 | 10.76 | 10.78 | 336,003 | +0.00(+0.00%) |
Mar 22, 2024 | 10.85 | 10.91 | 10.75 | 10.78 | 457,160 | +0.07(+0.65%) |
Mar 21, 2024 | 10.70 | 10.82 | 10.70 | 10.71 | 429,897 | +0.07(+0.66%) |
Mar 20, 2024 | 10.45 | 10.70 | 10.35 | 10.64 | 281,879 | +0.21(+2.01%) |
Mar 19, 2024 | 10.30 | 10.54 | 10.29 | 10.43 | 373,362 | +0.14(+1.36%) |
Mar 18, 2024 | 10.41 | 10.46 | 10.29 | 10.29 | 363,414 | -0.16(-1.53%) |
Mar 15, 2024 | 10.42 | 10.51 | 10.31 | 10.45 | 686,401 | +0.00(+0.00%) |
Mar 14, 2024 | 10.60 | 10.60 | 10.33 | 10.45 | 589,093 | -0.15(-1.42%) |
Mar 13, 2024 | 10.65 | 10.70 | 10.58 | 10.60 | 231,780 | -0.06(-0.56%) |
Mar 12, 2024 | 10.59 | 10.70 | 10.45 | 10.66 | 256,511 | +0.07(+0.66%) |
Mar 11, 2024 | 10.61 | 10.68 | 10.46 | 10.59 | 203,599 | -0.01(-0.09%) |
Mar 08, 2024 | 10.54 | 10.74 | 10.52 | 10.60 | 315,920 | +0.15(+1.44%) |
Mar 07, 2024 | 10.44 | 10.58 | 10.38 | 10.45 | 419,383 | +0.06(+0.58%) |
Mar 06, 2024 | 10.44 | 10.48 | 10.35 | 10.39 | 377,185 | -0.05(-0.48%) |
Mar 05, 2024 | 10.26 | 10.50 | 10.24 | 10.44 | 266,779 | +0.17(+1.66%) |
Mar 04, 2024 | 10.23 | 10.44 | 10.23 | 10.27 | 460,536 | +0.04(+0.39%) |