Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.85 | 12.22 | 11.77 | 11.91 | 23,036 | +0.08(+0.68%) |
May 30, 2024 | 11.96 | 12.29 | 11.83 | 11.83 | 28,525 | -0.36(-2.95%) |
May 29, 2024 | 11.93 | 12.30 | 11.73 | 12.19 | 59,813 | +0.25(+2.09%) |
May 28, 2024 | 11.91 | 12.00 | 11.66 | 11.94 | 27,994 | +0.05(+0.42%) |
May 24, 2024 | 11.52 | 12.31 | 11.52 | 11.89 | 37,456 | +0.63(+5.60%) |
May 23, 2024 | 12.08 | 12.47 | 11.20 | 11.26 | 67,892 | -0.84(-6.94%) |
May 22, 2024 | 11.75 | 12.39 | 11.41 | 12.10 | 56,646 | +0.46(+3.95%) |
May 21, 2024 | 10.40 | 11.80 | 10.40 | 11.64 | 102,576 | +0.74(+6.79%) |
May 20, 2024 | 10.99 | 11.05 | 10.52 | 10.90 | 30,125 | +0.06(+0.55%) |
May 17, 2024 | 11.00 | 11.03 | 10.79 | 10.84 | 11,073 | -0.16(-1.45%) |
May 16, 2024 | 10.60 | 11.00 | 10.40 | 11.00 | 27,925 | +0.54(+5.16%) |
May 15, 2024 | 10.47 | 10.70 | 10.42 | 10.46 | 25,817 | -0.01(-0.10%) |
May 14, 2024 | 10.48 | 10.53 | 10.21 | 10.47 | 23,616 | +0.26(+2.55%) |
May 13, 2024 | 10.54 | 10.58 | 10.15 | 10.21 | 33,365 | -0.24(-2.30%) |
May 10, 2024 | 10.53 | 10.62 | 10.38 | 10.45 | 15,045 | +0.11(+1.06%) |
May 09, 2024 | 10.30 | 10.52 | 10.12 | 10.34 | 22,878 | +0.09(+0.88%) |
May 08, 2024 | 10.40 | 10.48 | 10.23 | 10.25 | 21,820 | -0.12(-1.16%) |
May 07, 2024 | 10.31 | 10.64 | 10.31 | 10.37 | 39,900 | +0.08(+0.78%) |
May 06, 2024 | 10.69 | 11.23 | 10.08 | 10.29 | 125,821 | -0.40(-3.74%) |
May 03, 2024 | 10.84 | 10.99 | 10.45 | 10.69 | 36,199 | +0.06(+0.56%) |
May 02, 2024 | 10.71 | 10.83 | 10.63 | 10.63 | 33,930 | -0.17(-1.57%) |
May 01, 2024 | 10.78 | 11.06 | 10.68 | 10.80 | 21,419 | -0.06(-0.55%) |
Apr 30, 2024 | 10.67 | 11.20 | 10.67 | 10.86 | 27,887 | +0.19(+1.78%) |
Apr 29, 2024 | 10.90 | 11.09 | 10.66 | 10.67 | 31,967 | -0.23(-2.11%) |
Apr 26, 2024 | 11.02 | 11.24 | 10.86 | 10.90 | 48,811 | -0.27(-2.42%) |
Apr 25, 2024 | 11.10 | 11.17 | 10.67 | 11.17 | 18,648 | +0.07(+0.63%) |
Apr 24, 2024 | 10.90 | 11.10 | 10.83 | 11.10 | 8,257 | +0.31(+2.87%) |
Apr 23, 2024 | 10.90 | 10.98 | 10.63 | 10.79 | 28,135 | -0.01(-0.09%) |
Apr 22, 2024 | 11.08 | 11.09 | 10.53 | 10.80 | 37,522 | -0.11(-1.01%) |
Apr 19, 2024 | 11.25 | 11.25 | 10.65 | 10.91 | 48,083 | -0.34(-3.02%) |
Apr 18, 2024 | 11.19 | 11.30 | 10.76 | 11.25 | 82,005 | +0.39(+3.59%) |
Apr 17, 2024 | 10.33 | 10.86 | 10.31 | 10.86 | 89,084 | +0.61(+5.95%) |
Apr 16, 2024 | 9.870 | 10.30 | 9.807 | 10.25 | 62,300 | +0.31(+3.12%) |
Apr 15, 2024 | 9.750 | 9.960 | 9.750 | 9.940 | 45,277 | +0.21(+2.16%) |
Apr 12, 2024 | 10.00 | 10.30 | 9.710 | 9.730 | 69,571 | -0.28(-2.80%) |
Apr 11, 2024 | 10.05 | 10.21 | 9.880 | 10.01 | 116,625 | -0.16(-1.57%) |
Apr 10, 2024 | 9.880 | 10.36 | 9.880 | 10.17 | 48,839 | +0.10(+0.99%) |
Apr 09, 2024 | 10.20 | 10.36 | 9.830 | 10.07 | 92,765 | -0.18(-1.76%) |
Apr 08, 2024 | 10.75 | 10.75 | 10.12 | 10.25 | 116,132 | -0.47(-4.38%) |
Apr 05, 2024 | 10.52 | 10.85 | 10.52 | 10.72 | 44,485 | +0.10(+0.94%) |
Apr 04, 2024 | 10.96 | 11.06 | 10.62 | 10.62 | 48,763 | -0.26(-2.39%) |
Apr 03, 2024 | 10.61 | 10.93 | 10.61 | 10.88 | 30,144 | +0.12(+1.12%) |
Apr 02, 2024 | 10.71 | 10.88 | 10.59 | 10.76 | 39,779 | +0.00(+0.00%) |