Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.83 | 12.06 | 11.79 | 11.99 | 2,935,936 | +0.17(+1.44%) |
May 30, 2024 | 11.54 | 11.90 | 11.46 | 11.82 | 2,553,406 | +0.29(+2.52%) |
May 29, 2024 | 11.51 | 11.65 | 11.38 | 11.53 | 2,778,690 | +0.03(+0.26%) |
May 28, 2024 | 11.26 | 11.52 | 11.26 | 11.50 | 3,147,577 | +0.11(+0.97%) |
May 24, 2024 | 11.90 | 11.99 | 11.25 | 11.39 | 1,652,772 | -0.46(-3.88%) |
May 23, 2024 | 11.87 | 11.88 | 11.63 | 11.85 | 2,031,846 | -0.03(-0.25%) |
May 22, 2024 | 11.43 | 11.96 | 11.40 | 11.88 | 2,280,703 | +0.42(+3.66%) |
May 21, 2024 | 11.39 | 11.49 | 11.32 | 11.46 | 1,264,374 | +0.07(+0.61%) |
May 20, 2024 | 11.20 | 11.47 | 11.07 | 11.39 | 1,710,240 | +0.28(+2.52%) |
May 17, 2024 | 11.29 | 11.29 | 11.00 | 11.11 | 1,952,749 | -0.17(-1.51%) |
May 16, 2024 | 11.09 | 11.33 | 10.95 | 11.28 | 1,570,887 | +0.24(+2.17%) |
May 15, 2024 | 11.05 | 11.16 | 10.92 | 11.04 | 1,621,631 | +0.04(+0.36%) |
May 14, 2024 | 10.60 | 11.09 | 10.53 | 11.00 | 3,403,985 | -0.03(-0.27%) |
May 13, 2024 | 10.74 | 11.06 | 10.60 | 11.03 | 2,575,125 | +0.30(+2.80%) |
May 10, 2024 | 11.06 | 11.10 | 10.62 | 10.73 | 2,514,063 | -0.28(-2.54%) |
May 09, 2024 | 11.00 | 11.16 | 10.48 | 11.01 | 4,557,841 | -0.64(-5.49%) |
May 08, 2024 | 11.77 | 11.85 | 11.64 | 11.65 | 2,493,596 | -0.11(-0.94%) |
May 07, 2024 | 11.62 | 11.88 | 11.60 | 11.76 | 2,416,538 | +0.12(+1.03%) |
May 06, 2024 | 11.73 | 11.80 | 11.53 | 11.64 | 1,387,153 | -0.10(-0.85%) |
May 03, 2024 | 11.87 | 12.06 | 11.71 | 11.74 | 1,817,398 | +0.02(+0.17%) |
May 02, 2024 | 11.70 | 11.83 | 11.52 | 11.72 | 1,760,401 | +0.04(+0.34%) |
May 01, 2024 | 11.43 | 12.06 | 11.39 | 11.68 | 2,464,304 | +0.31(+2.73%) |
Apr 30, 2024 | 11.33 | 11.44 | 11.24 | 11.37 | 1,341,516 | +0.03(+0.26%) |
Apr 29, 2024 | 11.28 | 11.40 | 11.24 | 11.34 | 1,204,470 | +0.13(+1.16%) |
Apr 26, 2024 | 11.11 | 11.26 | 11.03 | 11.21 | 1,876,264 | +0.04(+0.36%) |
Apr 25, 2024 | 11.41 | 11.41 | 11.10 | 11.17 | 1,920,552 | -0.25(-2.19%) |
Apr 24, 2024 | 11.70 | 11.75 | 11.35 | 11.42 | 1,455,028 | -0.34(-2.89%) |
Apr 23, 2024 | 11.87 | 12.08 | 11.70 | 11.76 | 1,443,813 | -0.08(-0.68%) |
Apr 22, 2024 | 11.83 | 12.01 | 11.72 | 11.84 | 2,575,880 | +0.04(+0.34%) |
Apr 19, 2024 | 11.30 | 11.86 | 11.25 | 11.80 | 9,289,949 | +0.46(+4.06%) |
Apr 18, 2024 | 11.32 | 11.37 | 11.21 | 11.34 | 2,181,391 | -0.09(-0.79%) |
Apr 17, 2024 | 11.56 | 11.56 | 11.34 | 11.43 | 2,549,852 | -0.06(-0.52%) |
Apr 16, 2024 | 11.61 | 11.62 | 11.47 | 11.49 | 2,015,548 | -0.20(-1.71%) |
Apr 15, 2024 | 11.72 | 11.86 | 11.55 | 11.69 | 1,901,592 | -0.15(-1.27%) |
Apr 12, 2024 | 12.01 | 12.02 | 11.76 | 11.84 | 1,941,203 | -0.17(-1.42%) |
Apr 11, 2024 | 12.03 | 12.11 | 11.88 | 12.01 | 1,208,468 | +0.06(+0.50%) |
Apr 10, 2024 | 11.91 | 12.03 | 11.80 | 11.95 | 1,820,874 | -0.07(-0.58%) |
Apr 09, 2024 | 11.98 | 12.06 | 11.95 | 12.02 | 1,444,913 | -0.03(-0.25%) |
Apr 08, 2024 | 12.03 | 12.11 | 11.90 | 12.05 | 907,535 | +0.00(+0.00%) |
Apr 05, 2024 | 12.07 | 12.17 | 11.92 | 12.05 | 1,134,376 | -0.03(-0.25%) |
Apr 04, 2024 | 12.17 | 12.39 | 12.04 | 12.08 | 1,376,632 | -0.11(-0.90%) |
Apr 03, 2024 | 12.24 | 12.34 | 12.12 | 12.19 | 1,248,778 | -0.12(-0.97%) |
Apr 02, 2024 | 12.50 | 12.50 | 12.09 | 12.31 | 2,400,468 | -0.27(-2.15%) |
Apr 01, 2024 | 12.40 | 12.67 | 12.25 | 12.58 | 1,520,594 | +0.17(+1.37%) |
Mar 28, 2024 | 12.39 | 12.52 | 12.41 | 12.41 | 1,531,391 | +0.00(+0.00%) |
Mar 27, 2024 | 12.48 | 12.48 | 12.34 | 12.41 | 829,938 | +0.04(+0.32%) |
Mar 26, 2024 | 12.59 | 12.64 | 12.35 | 12.37 | 1,066,249 | -0.13(-1.04%) |
Mar 25, 2024 | 12.26 | 12.54 | 12.23 | 12.50 | 1,013,329 | +0.21(+1.71%) |
Mar 22, 2024 | 12.21 | 12.37 | 12.05 | 12.29 | 1,006,700 | +0.13(+1.07%) |
Mar 21, 2024 | 12.20 | 12.38 | 12.14 | 12.16 | 1,409,993 | +0.06(+0.50%) |
Mar 20, 2024 | 11.97 | 12.15 | 11.91 | 12.10 | 1,869,994 | +0.08(+0.67%) |
Mar 19, 2024 | 11.71 | 12.07 | 11.67 | 12.02 | 2,219,179 | +0.32(+2.74%) |
Mar 18, 2024 | 11.96 | 12.02 | 11.65 | 11.70 | 2,393,636 | -0.35(-2.90%) |
Mar 15, 2024 | 11.96 | 12.19 | 11.96 | 12.05 | 8,393,427 | +0.03(+0.25%) |
Mar 14, 2024 | 12.10 | 12.18 | 11.90 | 12.02 | 1,808,346 | -0.15(-1.23%) |
Mar 13, 2024 | 12.66 | 12.70 | 12.03 | 12.17 | 2,737,562 | -0.47(-3.72%) |
Mar 12, 2024 | 12.94 | 12.95 | 12.63 | 12.64 | 1,724,727 | -0.33(-2.54%) |
Mar 11, 2024 | 13.08 | 13.26 | 12.90 | 12.97 | 1,378,672 | -0.17(-1.29%) |
Mar 08, 2024 | 12.92 | 13.27 | 12.90 | 13.14 | 1,436,290 | +0.32(+2.50%) |
Mar 07, 2024 | 12.75 | 12.93 | 12.58 | 12.82 | 1,648,828 | +0.09(+0.71%) |
Mar 06, 2024 | 12.59 | 12.77 | 12.44 | 12.73 | 1,603,005 | +0.16(+1.27%) |
Mar 05, 2024 | 12.69 | 12.78 | 12.53 | 12.57 | 1,476,709 | -0.17(-1.33%) |
Mar 04, 2024 | 12.71 | 12.79 | 12.56 | 12.74 | 1,449,820 | -0.02(-0.16%) |