Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.75 | 10.81 | 10.72 | 10.77 | 853,961 | +0.06(+0.55%) |
May 30, 2024 | 10.81 | 10.85 | 10.65 | 10.71 | 724,381 | -0.02(-0.18%) |
May 29, 2024 | 10.67 | 10.80 | 10.64 | 10.73 | 895,692 | -0.09(-0.82%) |
May 28, 2024 | 10.66 | 10.82 | 10.64 | 10.82 | 860,648 | +0.18(+1.66%) |
May 24, 2024 | 10.66 | 10.79 | 10.61 | 10.65 | 684,337 | +0.04(+0.37%) |
May 23, 2024 | 10.88 | 10.93 | 10.55 | 10.61 | 1,165,985 | -0.28(-2.62%) |
May 22, 2024 | 10.86 | 10.95 | 10.86 | 10.89 | 1,090,432 | -0.04(-0.36%) |
May 21, 2024 | 10.94 | 10.99 | 10.88 | 10.93 | 1,459,510 | -0.02(-0.18%) |
May 20, 2024 | 10.92 | 11.03 | 10.90 | 10.95 | 1,416,499 | +0.00(+0.00%) |
May 17, 2024 | 10.98 | 10.99 | 10.86 | 10.95 | 959,101 | +0.01(+0.09%) |
May 16, 2024 | 10.93 | 11.05 | 10.80 | 10.94 | 1,651,208 | +0.04(+0.36%) |
May 15, 2024 | 10.95 | 10.95 | 10.76 | 10.90 | 1,068,518 | +0.05(+0.45%) |
May 14, 2024 | 10.92 | 10.95 | 10.67 | 10.85 | 1,343,234 | +0.06(+0.55%) |
May 13, 2024 | 10.65 | 10.91 | 10.65 | 10.79 | 1,567,384 | +0.15(+1.38%) |
May 10, 2024 | 10.55 | 10.66 | 10.43 | 10.65 | 1,190,639 | +0.14(+1.31%) |
May 09, 2024 | 10.40 | 10.52 | 10.36 | 10.51 | 1,059,013 | +0.13(+1.23%) |
May 08, 2024 | 10.16 | 10.43 | 10.13 | 10.38 | 1,294,419 | +0.17(+1.63%) |
May 07, 2024 | 10.28 | 10.33 | 10.13 | 10.21 | 1,451,827 | +0.00(+0.00%) |
May 06, 2024 | 9.673 | 10.23 | 9.614 | 10.21 | 1,906,384 | +0.58(+6.01%) |
May 03, 2024 | 9.290 | 9.712 | 9.153 | 9.634 | 1,805,935 | +0.43(+4.70%) |
May 02, 2024 | 9.840 | 9.968 | 9.108 | 9.202 | 2,805,049 | -1.06(-10.34%) |
May 01, 2024 | 10.19 | 10.36 | 10.17 | 10.26 | 921,748 | +0.10(+0.97%) |
Apr 30, 2024 | 10.18 | 10.26 | 10.09 | 10.16 | 856,207 | -0.08(-0.77%) |
Apr 29, 2024 | 10.10 | 10.25 | 10.10 | 10.24 | 860,374 | +0.16(+1.56%) |
Apr 26, 2024 | 10.17 | 10.21 | 10.05 | 10.09 | 834,713 | -0.06(-0.58%) |
Apr 25, 2024 | 10.22 | 10.26 | 10.06 | 10.14 | 781,222 | -0.11(-1.05%) |
Apr 24, 2024 | 10.24 | 10.26 | 10.10 | 10.25 | 761,187 | -0.01(-0.10%) |
Apr 23, 2024 | 10.22 | 10.37 | 10.21 | 10.26 | 858,213 | +0.01(+0.10%) |
Apr 22, 2024 | 10.17 | 10.33 | 10.08 | 10.25 | 1,597,343 | +0.16(+1.56%) |
Apr 19, 2024 | 9.840 | 10.13 | 9.840 | 10.10 | 1,124,186 | +0.24(+2.39%) |
Apr 18, 2024 | 9.830 | 9.870 | 9.771 | 9.860 | 1,087,245 | +0.05(+0.50%) |
Apr 17, 2024 | 9.919 | 9.919 | 9.811 | 9.811 | 1,080,349 | -0.03(-0.30%) |
Apr 16, 2024 | 9.732 | 9.855 | 9.663 | 9.840 | 1,249,443 | +0.09(+0.91%) |
Apr 15, 2024 | 9.673 | 9.781 | 9.627 | 9.752 | 853,520 | +0.08(+0.81%) |
Apr 12, 2024 | 9.722 | 9.816 | 9.634 | 9.673 | 752,878 | -0.08(-0.81%) |
Apr 11, 2024 | 9.909 | 9.958 | 9.673 | 9.752 | 1,082,309 | -0.08(-0.80%) |
Apr 10, 2024 | 10.03 | 10.03 | 9.732 | 9.830 | 1,440,746 | -0.34(-3.38%) |
Apr 09, 2024 | 10.12 | 10.23 | 10.11 | 10.17 | 754,854 | +0.06(+0.58%) |
Apr 08, 2024 | 10.10 | 10.30 | 10.10 | 10.12 | 703,755 | +0.05(+0.49%) |
Apr 05, 2024 | 10.10 | 10.15 | 10.04 | 10.07 | 616,757 | -0.05(-0.49%) |
Apr 04, 2024 | 10.21 | 10.27 | 10.05 | 10.12 | 920,106 | -0.04(-0.39%) |
Apr 03, 2024 | 10.33 | 10.37 | 10.10 | 10.15 | 1,136,004 | -0.21(-1.99%) |
Apr 02, 2024 | 10.46 | 10.49 | 10.30 | 10.36 | 1,244,168 | -0.16(-1.49%) |
Apr 01, 2024 | 10.80 | 10.80 | 10.52 | 10.52 | 795,523 | -0.25(-2.28%) |
Mar 28, 2024 | 10.76 | 10.85 | 10.84 | 10.76 | 950,970 | +0.05(+0.46%) |
Mar 27, 2024 | 10.56 | 10.72 | 10.47 | 10.71 | 913,188 | +0.24(+2.25%) |
Mar 26, 2024 | 10.56 | 10.59 | 10.40 | 10.48 | 767,911 | -0.04(-0.37%) |
Mar 25, 2024 | 10.68 | 10.71 | 10.50 | 10.52 | 624,729 | -0.09(-0.83%) |
Mar 22, 2024 | 10.83 | 10.83 | 10.56 | 10.61 | 831,217 | -0.22(-2.00%) |
Mar 21, 2024 | 10.70 | 11.10 | 10.65 | 10.82 | 1,202,783 | +0.12(+1.10%) |
Mar 20, 2024 | 10.61 | 10.75 | 10.50 | 10.70 | 768,888 | +0.05(+0.46%) |
Mar 19, 2024 | 10.51 | 10.71 | 10.48 | 10.66 | 900,272 | +0.07(+0.65%) |
Mar 18, 2024 | 10.60 | 10.69 | 10.44 | 10.59 | 1,004,666 | -0.01(-0.09%) |
Mar 15, 2024 | 10.56 | 10.73 | 10.50 | 10.60 | 1,913,700 | -0.03(-0.28%) |
Mar 14, 2024 | 10.94 | 11.03 | 10.54 | 10.63 | 1,085,678 | -0.34(-3.13%) |
Mar 13, 2024 | 11.00 | 11.08 | 10.93 | 10.97 | 796,639 | -0.03(-0.27%) |
Mar 12, 2024 | 10.95 | 11.10 | 10.84 | 11.00 | 927,028 | +0.09(+0.81%) |
Mar 11, 2024 | 10.89 | 11.00 | 10.81 | 10.91 | 744,358 | -0.02(-0.18%) |
Mar 08, 2024 | 10.89 | 10.99 | 10.86 | 10.93 | 714,427 | +0.09(+0.82%) |
Mar 07, 2024 | 10.80 | 10.94 | 10.75 | 10.84 | 702,581 | +0.11(+1.01%) |
Mar 06, 2024 | 10.71 | 10.84 | 10.66 | 10.73 | 1,032,014 | +0.08(+0.74%) |
Mar 05, 2024 | 10.69 | 10.84 | 10.62 | 10.66 | 1,036,724 | -0.07(-0.64%) |
Mar 04, 2024 | 10.60 | 10.75 | 10.53 | 10.72 | 1,131,613 | +0.09(+0.83%) |