Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.700 | 9.720 | 9.540 | 9.660 | 1,604,063 | -0.05(-0.51%) |
May 30, 2024 | 9.720 | 9.830 | 9.600 | 9.710 | 999,995 | +0.06(+0.62%) |
May 29, 2024 | 9.640 | 9.750 | 9.560 | 9.650 | 1,133,145 | -0.13(-1.33%) |
May 28, 2024 | 10.00 | 10.02 | 9.750 | 9.780 | 1,148,983 | -0.16(-1.61%) |
May 24, 2024 | 9.900 | 10.00 | 9.835 | 9.940 | 970,783 | +0.11(+1.12%) |
May 23, 2024 | 10.31 | 10.38 | 9.830 | 9.830 | 1,509,931 | -0.41(-4.00%) |
May 22, 2024 | 10.35 | 10.41 | 10.16 | 10.24 | 788,291 | -0.11(-1.06%) |
May 21, 2024 | 10.26 | 10.37 | 10.08 | 10.35 | 1,668,634 | +0.07(+0.68%) |
May 20, 2024 | 10.38 | 10.45 | 10.19 | 10.28 | 1,404,159 | -0.17(-1.63%) |
May 17, 2024 | 10.54 | 10.54 | 10.34 | 10.45 | 854,220 | -0.01(-0.10%) |
May 16, 2024 | 10.62 | 10.66 | 10.41 | 10.46 | 1,142,469 | -0.11(-1.04%) |
May 15, 2024 | 10.88 | 11.03 | 10.41 | 10.57 | 3,866,510 | -0.64(-5.71%) |
May 14, 2024 | 11.26 | 11.29 | 11.12 | 11.21 | 1,029,659 | -0.02(-0.18%) |
May 13, 2024 | 11.22 | 11.35 | 11.21 | 11.23 | 866,826 | +0.12(+1.08%) |
May 10, 2024 | 11.17 | 11.21 | 11.07 | 11.11 | 464,604 | +0.02(+0.18%) |
May 09, 2024 | 11.15 | 11.16 | 11.04 | 11.09 | 703,602 | -0.08(-0.72%) |
May 08, 2024 | 10.99 | 11.24 | 10.86 | 11.17 | 708,638 | +0.18(+1.64%) |
May 07, 2024 | 11.33 | 11.40 | 10.95 | 10.99 | 1,501,852 | -0.33(-2.92%) |
May 06, 2024 | 11.31 | 11.49 | 11.26 | 11.32 | 902,112 | +0.06(+0.53%) |
May 03, 2024 | 11.02 | 11.39 | 10.93 | 11.26 | 1,535,320 | +0.38(+3.49%) |
May 02, 2024 | 10.88 | 10.89 | 10.74 | 10.88 | 502,772 | +0.08(+0.74%) |
May 01, 2024 | 10.71 | 10.96 | 10.67 | 10.80 | 557,903 | +0.02(+0.19%) |
Apr 30, 2024 | 10.79 | 11.01 | 10.74 | 10.78 | 879,707 | -0.10(-0.92%) |
Apr 29, 2024 | 10.91 | 10.95 | 10.79 | 10.88 | 2,466,872 | +0.04(+0.37%) |
Apr 26, 2024 | 10.85 | 10.96 | 10.79 | 10.84 | 655,652 | +0.09(+0.84%) |
Apr 25, 2024 | 10.80 | 10.89 | 10.72 | 10.75 | 565,196 | -0.18(-1.65%) |
Apr 24, 2024 | 11.12 | 11.19 | 10.93 | 10.93 | 1,126,427 | -0.22(-1.97%) |
Apr 23, 2024 | 11.01 | 11.26 | 10.97 | 11.15 | 787,846 | +0.19(+1.73%) |
Apr 22, 2024 | 10.91 | 11.02 | 10.77 | 10.96 | 909,703 | +0.06(+0.55%) |
Apr 19, 2024 | 10.78 | 10.94 | 10.78 | 10.90 | 1,118,890 | +0.14(+1.30%) |
Apr 18, 2024 | 10.65 | 10.80 | 10.60 | 10.76 | 848,041 | +0.12(+1.13%) |
Apr 17, 2024 | 10.74 | 10.74 | 10.58 | 10.64 | 622,866 | +0.02(+0.19%) |
Apr 16, 2024 | 10.82 | 10.85 | 10.51 | 10.62 | 1,303,483 | -0.28(-2.57%) |
Apr 15, 2024 | 11.00 | 11.12 | 10.83 | 10.90 | 3,198,961 | -0.10(-0.91%) |
Apr 12, 2024 | 11.18 | 11.20 | 10.89 | 11.00 | 2,203,031 | -0.24(-2.14%) |
Apr 11, 2024 | 11.23 | 11.28 | 11.02 | 11.24 | 855,031 | +0.09(+0.81%) |
Apr 10, 2024 | 11.05 | 11.24 | 11.04 | 11.15 | 849,482 | -0.13(-1.15%) |
Apr 09, 2024 | 10.91 | 11.29 | 10.80 | 11.28 | 2,003,062 | +0.44(+4.06%) |
Apr 08, 2024 | 10.71 | 10.89 | 10.60 | 10.84 | 2,484,673 | +0.21(+1.98%) |
Apr 05, 2024 | 10.74 | 10.84 | 10.57 | 10.63 | 880,039 | -0.14(-1.30%) |
Apr 04, 2024 | 11.10 | 11.10 | 10.75 | 10.77 | 1,323,826 | -0.19(-1.73%) |
Apr 03, 2024 | 11.03 | 11.10 | 10.96 | 10.96 | 979,613 | -0.11(-0.99%) |
Apr 02, 2024 | 11.11 | 11.17 | 10.92 | 11.07 | 770,368 | -0.11(-0.98%) |