Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.80 | 10.91 | 10.14 | 10.36 | 28,724 | -0.27(-2.54%) |
May 30, 2024 | 10.59 | 10.99 | 10.55 | 10.63 | 12,896 | +0.03(+0.28%) |
May 29, 2024 | 11.29 | 11.32 | 10.60 | 10.60 | 16,989 | -0.57(-5.10%) |
May 28, 2024 | 11.46 | 11.46 | 11.17 | 11.17 | 33,473 | -0.03(-0.27%) |
May 24, 2024 | 11.14 | 11.38 | 11.14 | 11.20 | 8,163 | +0.06(+0.54%) |
May 23, 2024 | 10.83 | 11.49 | 10.82 | 11.14 | 9,295 | +0.32(+2.96%) |
May 22, 2024 | 10.58 | 10.86 | 10.58 | 10.82 | 23,878 | +0.03(+0.23%) |
May 21, 2024 | 10.54 | 10.80 | 10.35 | 10.79 | 14,833 | +0.28(+2.61%) |
May 20, 2024 | 11.90 | 11.90 | 9.500 | 10.52 | 83,996 | -1.28(-10.85%) |
May 17, 2024 | 12.66 | 12.66 | 11.25 | 11.80 | 27,005 | -0.80(-6.35%) |
May 16, 2024 | 13.00 | 13.48 | 12.51 | 12.60 | 23,917 | -0.40(-3.08%) |
May 15, 2024 | 15.34 | 15.74 | 12.55 | 13.00 | 84,960 | -2.69(-17.14%) |
May 14, 2024 | 15.73 | 16.80 | 15.01 | 15.69 | 28,116 | +0.03(+0.19%) |
May 13, 2024 | 15.93 | 16.69 | 15.11 | 15.66 | 23,347 | -0.06(-0.38%) |
May 10, 2024 | 16.31 | 16.65 | 15.72 | 15.72 | 12,065 | -0.79(-4.78%) |
May 09, 2024 | 16.93 | 16.93 | 16.30 | 16.51 | 27,636 | +0.16(+0.98%) |
May 08, 2024 | 16.80 | 16.80 | 16.00 | 16.35 | 15,057 | +0.15(+0.93%) |
May 07, 2024 | 16.48 | 16.50 | 16.02 | 16.20 | 17,446 | +0.03(+0.19%) |
May 06, 2024 | 16.47 | 16.54 | 15.97 | 16.17 | 6,608 | -0.19(-1.16%) |
May 03, 2024 | 16.78 | 16.78 | 16.05 | 16.36 | 10,608 | -0.15(-0.91%) |
May 02, 2024 | 16.74 | 16.99 | 16.05 | 16.51 | 15,387 | +0.52(+3.25%) |
May 01, 2024 | 15.46 | 16.30 | 14.89 | 15.99 | 10,277 | +0.64(+4.17%) |
Apr 30, 2024 | 14.62 | 15.37 | 14.56 | 15.35 | 7,313 | +0.64(+4.35%) |
Apr 29, 2024 | 14.57 | 14.71 | 14.24 | 14.71 | 7,901 | +0.24(+1.66%) |
Apr 26, 2024 | 14.44 | 14.69 | 14.25 | 14.47 | 10,913 | -0.05(-0.34%) |
Apr 25, 2024 | 14.75 | 14.82 | 14.07 | 14.52 | 10,246 | -0.25(-1.69%) |
Apr 24, 2024 | 15.01 | 15.07 | 14.54 | 14.77 | 4,734 | -0.24(-1.60%) |
Apr 23, 2024 | 14.64 | 15.01 | 14.56 | 15.01 | 5,785 | +0.16(+1.08%) |
Apr 22, 2024 | 14.27 | 14.85 | 14.06 | 14.85 | 21,156 | +0.54(+3.77%) |
Apr 19, 2024 | 14.97 | 15.16 | 14.26 | 14.31 | 10,228 | -0.91(-5.98%) |
Apr 18, 2024 | 16.50 | 16.50 | 14.63 | 15.22 | 19,626 | -0.73(-4.58%) |
Apr 17, 2024 | 15.49 | 16.31 | 15.49 | 15.95 | 36,504 | +0.68(+4.45%) |
Apr 16, 2024 | 14.81 | 15.27 | 14.11 | 15.27 | 22,370 | +0.71(+4.88%) |
Apr 15, 2024 | 15.30 | 15.30 | 13.99 | 14.56 | 20,198 | -0.72(-4.71%) |
Apr 12, 2024 | 15.91 | 16.24 | 14.92 | 15.28 | 8,007 | -0.62(-3.90%) |
Apr 11, 2024 | 15.42 | 16.06 | 14.85 | 15.90 | 16,147 | +0.62(+4.06%) |
Apr 10, 2024 | 15.35 | 15.35 | 15.00 | 15.28 | 13,014 | -0.30(-1.93%) |
Apr 09, 2024 | 16.50 | 16.70 | 14.84 | 15.58 | 47,618 | -0.92(-5.58%) |
Apr 08, 2024 | 17.49 | 17.49 | 16.01 | 16.50 | 40,389 | -0.30(-1.79%) |
Apr 05, 2024 | 15.84 | 16.80 | 15.00 | 16.80 | 44,960 | +0.79(+4.93%) |
Apr 04, 2024 | 13.41 | 17.49 | 13.41 | 16.01 | 314,742 | +2.61(+19.48%) |
Apr 03, 2024 | 12.06 | 13.40 | 11.32 | 13.40 | 27,995 | +1.08(+8.77%) |
Apr 02, 2024 | 12.70 | 12.70 | 11.95 | 12.32 | 37,771 | -0.36(-2.84%) |
Apr 01, 2024 | 10.85 | 12.68 | 10.69 | 12.68 | 46,260 | +1.81(+16.65%) |
Mar 28, 2024 | 10.95 | 10.95 | 10.41 | 10.87 | 23,493 | +0.00(+0.00%) |
Mar 27, 2024 | 10.14 | 10.88 | 10.08 | 10.87 | 40,119 | +0.78(+7.73%) |
Mar 26, 2024 | 10.83 | 10.83 | 10.02 | 10.09 | 24,749 | -0.74(-6.83%) |
Mar 25, 2024 | 10.80 | 10.94 | 10.51 | 10.83 | 7,421 | +0.03(+0.28%) |
Mar 22, 2024 | 11.00 | 11.07 | 10.42 | 10.80 | 16,055 | -0.03(-0.28%) |
Mar 21, 2024 | 10.39 | 11.00 | 10.39 | 10.83 | 15,121 | +0.50(+4.84%) |
Mar 20, 2024 | 10.20 | 10.33 | 10.03 | 10.33 | 16,212 | +0.11(+1.08%) |
Mar 19, 2024 | 10.38 | 10.40 | 10.01 | 10.22 | 7,245 | +0.07(+0.69%) |
Mar 18, 2024 | 10.19 | 10.30 | 10.12 | 10.15 | 10,096 | -0.15(-1.46%) |
Mar 15, 2024 | 10.18 | 10.36 | 10.07 | 10.30 | 11,360 | +0.11(+1.08%) |
Mar 14, 2024 | 10.49 | 10.49 | 9.900 | 10.19 | 12,361 | -0.05(-0.49%) |
Mar 13, 2024 | 10.09 | 10.74 | 9.910 | 10.24 | 26,668 | +0.22(+2.20%) |
Mar 12, 2024 | 10.45 | 10.46 | 10.02 | 10.02 | 21,404 | -0.33(-3.19%) |
Mar 11, 2024 | 10.39 | 10.50 | 10.21 | 10.35 | 11,389 | -0.15(-1.43%) |
Mar 08, 2024 | 10.16 | 10.50 | 9.923 | 10.50 | 28,323 | +0.52(+5.21%) |
Mar 07, 2024 | 10.01 | 10.29 | 9.750 | 9.980 | 12,238 | +0.22(+2.25%) |
Mar 06, 2024 | 10.54 | 10.62 | 9.760 | 9.760 | 28,552 | -0.54(-5.24%) |
Mar 05, 2024 | 9.700 | 10.46 | 9.700 | 10.30 | 26,298 | +0.60(+6.14%) |
Mar 04, 2024 | 10.19 | 10.36 | 9.704 | 9.704 | 16,880 | -0.37(-3.63%) |