Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 10.96 | 11.30 | 10.75 | 10.93 | 33,340 | -0.23(-2.06%) |
May 28, 2024 | 11.30 | 11.30 | 10.92 | 11.16 | 15,028 | -0.12(-1.06%) |
May 24, 2024 | 11.28 | 11.31 | 11.23 | 11.28 | 10,252 | +0.10(+0.89%) |
May 23, 2024 | 11.41 | 11.41 | 11.12 | 11.18 | 19,619 | +0.00(+0.00%) |
May 22, 2024 | 11.50 | 11.79 | 11.12 | 11.18 | 32,073 | -0.55(-4.69%) |
May 21, 2024 | 11.80 | 11.82 | 11.49 | 11.73 | 3,199 | -0.11(-0.93%) |
May 20, 2024 | 11.36 | 11.90 | 11.36 | 11.84 | 10,387 | +0.04(+0.34%) |
May 17, 2024 | 11.57 | 11.84 | 11.57 | 11.80 | 10,202 | +0.45(+3.96%) |
May 16, 2024 | 11.37 | 11.48 | 11.35 | 11.35 | 10,945 | +0.11(+0.98%) |
May 15, 2024 | 11.35 | 11.57 | 11.15 | 11.24 | 11,538 | +0.08(+0.72%) |
May 14, 2024 | 11.32 | 11.32 | 11.08 | 11.16 | 7,392 | +0.06(+0.54%) |
May 13, 2024 | 11.59 | 11.59 | 11.10 | 11.10 | 5,554 | -0.37(-3.23%) |
May 10, 2024 | 11.18 | 11.47 | 11.15 | 11.47 | 8,167 | +0.35(+3.15%) |
May 09, 2024 | 11.43 | 11.50 | 10.91 | 11.12 | 42,670 | -0.42(-3.64%) |
May 08, 2024 | 11.48 | 11.54 | 11.48 | 11.54 | 6,654 | -0.02(-0.17%) |
May 07, 2024 | 12.06 | 12.20 | 11.56 | 11.56 | 23,095 | -0.45(-3.75%) |
May 06, 2024 | 11.88 | 12.06 | 11.88 | 12.01 | 8,452 | +0.10(+0.84%) |
May 03, 2024 | 12.05 | 12.05 | 11.63 | 11.91 | 11,628 | +0.07(+0.59%) |
May 02, 2024 | 11.42 | 11.93 | 11.42 | 11.84 | 16,144 | +0.53(+4.69%) |
May 01, 2024 | 11.73 | 11.79 | 11.31 | 11.31 | 13,832 | -0.20(-1.74%) |
Apr 30, 2024 | 11.39 | 11.64 | 11.39 | 11.51 | 15,665 | +0.10(+0.88%) |
Apr 29, 2024 | 11.69 | 11.69 | 11.41 | 11.41 | 5,606 | +0.12(+1.06%) |
Apr 26, 2024 | 11.11 | 11.38 | 10.67 | 11.29 | 9,004 | +0.12(+1.07%) |
Apr 25, 2024 | 11.20 | 11.53 | 11.03 | 11.17 | 21,012 | -0.04(-0.36%) |
Apr 24, 2024 | 11.25 | 11.67 | 11.10 | 11.21 | 24,846 | -0.29(-2.52%) |
Apr 23, 2024 | 11.13 | 11.68 | 10.92 | 11.50 | 6,018 | +0.37(+3.32%) |
Apr 22, 2024 | 10.49 | 11.13 | 10.36 | 11.13 | 7,844 | +0.50(+4.70%) |
Apr 19, 2024 | 10.32 | 10.85 | 10.32 | 10.63 | 22,071 | +0.03(+0.28%) |
Apr 18, 2024 | 11.26 | 11.26 | 10.20 | 10.60 | 17,274 | +0.15(+1.44%) |
Apr 17, 2024 | 10.45 | 10.80 | 10.38 | 10.45 | 8,199 | +0.06(+0.58%) |
Apr 16, 2024 | 10.93 | 10.93 | 10.39 | 10.39 | 4,078 | -0.30(-2.81%) |
Apr 15, 2024 | 10.12 | 10.78 | 9.989 | 10.69 | 39,127 | +0.48(+4.70%) |
Apr 12, 2024 | 10.04 | 10.30 | 10.01 | 10.21 | 11,484 | +0.07(+0.69%) |
Apr 11, 2024 | 10.51 | 10.52 | 9.780 | 10.14 | 19,206 | -0.32(-3.06%) |
Apr 10, 2024 | 11.44 | 11.57 | 10.42 | 10.46 | 15,610 | -1.33(-11.28%) |
Apr 09, 2024 | 12.17 | 12.38 | 11.68 | 11.79 | 10,290 | -0.28(-2.32%) |
Apr 08, 2024 | 12.10 | 12.35 | 12.07 | 12.07 | 11,531 | +0.16(+1.34%) |
Apr 05, 2024 | 11.92 | 12.15 | 11.91 | 11.91 | 7,801 | -0.21(-1.73%) |
Apr 04, 2024 | 11.70 | 12.29 | 11.70 | 12.12 | 19,751 | +0.57(+4.94%) |
Apr 03, 2024 | 11.95 | 12.20 | 11.55 | 11.55 | 17,924 | -0.34(-2.86%) |
Apr 02, 2024 | 11.80 | 12.06 | 11.80 | 11.89 | 62,129 | -0.12(-1.04%) |
Apr 01, 2024 | 12.28 | 12.28 | 11.86 | 12.02 | 19,386 | -0.16(-1.35%) |
Mar 28, 2024 | 12.05 | 12.25 | 12.05 | 12.18 | 18,481 | -0.03(-0.25%) |
Mar 27, 2024 | 12.05 | 12.24 | 12.00 | 12.21 | 11,799 | +0.16(+1.33%) |
Mar 26, 2024 | 12.17 | 12.18 | 12.01 | 12.05 | 34,167 | +0.04(+0.33%) |
Mar 25, 2024 | 11.87 | 12.17 | 11.80 | 12.01 | 22,292 | +0.10(+0.84%) |
Mar 22, 2024 | 12.47 | 12.69 | 11.77 | 11.91 | 9,179 | -0.46(-3.72%) |
Mar 21, 2024 | 11.90 | 12.40 | 11.90 | 12.37 | 29,970 | +0.42(+3.51%) |
Mar 20, 2024 | 11.74 | 11.95 | 11.74 | 11.95 | 15,866 | +0.12(+1.01%) |
Mar 19, 2024 | 11.77 | 11.99 | 11.75 | 11.83 | 16,009 | +0.11(+0.94%) |
Mar 18, 2024 | 11.77 | 12.17 | 11.72 | 11.72 | 13,768 | -0.11(-0.93%) |
Mar 15, 2024 | 11.96 | 12.14 | 11.81 | 11.83 | 52,309 | -0.17(-1.42%) |
Mar 14, 2024 | 12.10 | 12.18 | 11.99 | 12.00 | 49,296 | -0.07(-0.58%) |
Mar 13, 2024 | 12.15 | 12.27 | 12.06 | 12.07 | 33,152 | -0.09(-0.74%) |
Mar 12, 2024 | 12.18 | 12.21 | 12.05 | 12.16 | 21,797 | +0.06(+0.50%) |
Mar 11, 2024 | 12.20 | 12.35 | 12.10 | 12.10 | 14,224 | -0.07(-0.58%) |
Mar 08, 2024 | 12.46 | 12.58 | 12.16 | 12.17 | 8,812 | -0.12(-0.98%) |
Mar 07, 2024 | 12.20 | 12.29 | 12.15 | 12.29 | 10,098 | +0.13(+1.11%) |
Mar 06, 2024 | 12.35 | 12.42 | 12.10 | 12.15 | 9,780 | +0.04(+0.29%) |
Mar 05, 2024 | 12.10 | 12.36 | 12.10 | 12.12 | 9,304 | +0.19(+1.59%) |
Mar 04, 2024 | 11.92 | 12.25 | 11.80 | 11.93 | 16,010 | -0.07(-0.58%) |