Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.56 | 11.75 | 11.49 | 11.75 | 539,870 | +0.29(+2.53%) |
May 30, 2024 | 11.50 | 11.56 | 11.41 | 11.46 | 644,052 | -0.01(-0.09%) |
May 29, 2024 | 11.47 | 11.47 | 11.38 | 11.47 | 362,659 | -0.01(-0.09%) |
May 28, 2024 | 11.55 | 11.59 | 11.46 | 11.48 | 2,565,269 | -0.13(-1.12%) |
May 24, 2024 | 11.54 | 11.62 | 11.52 | 11.61 | 293,446 | +0.12(+1.04%) |
May 23, 2024 | 11.46 | 11.49 | 11.41 | 11.49 | 269,827 | -0.03(-0.26%) |
May 22, 2024 | 11.53 | 11.62 | 11.50 | 11.52 | 371,564 | -0.25(-2.12%) |
May 21, 2024 | 11.75 | 11.77 | 11.68 | 11.77 | 233,071 | +0.02(+0.17%) |
May 20, 2024 | 11.74 | 11.77 | 11.71 | 11.75 | 213,686 | +0.06(+0.51%) |
May 17, 2024 | 11.70 | 11.72 | 11.68 | 11.69 | 239,517 | -0.02(-0.17%) |
May 16, 2024 | 11.62 | 11.71 | 11.59 | 11.71 | 330,592 | +0.09(+0.77%) |
May 15, 2024 | 11.59 | 11.63 | 11.57 | 11.62 | 185,446 | +0.11(+0.96%) |
May 14, 2024 | 11.50 | 11.54 | 11.48 | 11.51 | 280,937 | +0.06(+0.52%) |
May 13, 2024 | 11.41 | 11.47 | 11.41 | 11.45 | 267,977 | +0.10(+0.88%) |
May 10, 2024 | 11.37 | 11.39 | 11.33 | 11.35 | 267,080 | -0.02(-0.18%) |
May 09, 2024 | 11.39 | 11.44 | 11.35 | 11.37 | 263,995 | +0.10(+0.89%) |
May 08, 2024 | 11.24 | 11.28 | 11.22 | 11.27 | 314,566 | +0.06(+0.54%) |
May 07, 2024 | 11.22 | 11.27 | 11.18 | 11.21 | 329,554 | +0.03(+0.27%) |
May 06, 2024 | 11.26 | 11.28 | 11.18 | 11.18 | 230,222 | -0.04(-0.36%) |
May 03, 2024 | 11.24 | 11.26 | 11.18 | 11.22 | 248,679 | +0.13(+1.17%) |
May 02, 2024 | 11.09 | 11.10 | 11.06 | 11.09 | 352,901 | +0.04(+0.36%) |
May 01, 2024 | 11.06 | 11.13 | 11.05 | 11.05 | 229,432 | -0.04(-0.36%) |
Apr 30, 2024 | 11.12 | 11.13 | 11.06 | 11.09 | 659,598 | -0.12(-1.07%) |
Apr 29, 2024 | 11.20 | 11.28 | 11.19 | 11.21 | 331,175 | +0.08(+0.72%) |
Apr 26, 2024 | 11.11 | 11.14 | 11.07 | 11.13 | 711,720 | -0.10(-0.89%) |
Apr 25, 2024 | 11.20 | 11.25 | 11.14 | 11.23 | 608,183 | -0.09(-0.80%) |
Apr 24, 2024 | 11.29 | 11.37 | 11.24 | 11.32 | 426,612 | -0.33(-2.83%) |
Apr 23, 2024 | 11.76 | 11.84 | 11.63 | 11.65 | 419,898 | -0.13(-1.10%) |
Apr 22, 2024 | 11.70 | 11.80 | 11.69 | 11.78 | 481,496 | +0.27(+2.35%) |
Apr 19, 2024 | 11.52 | 11.57 | 11.49 | 11.51 | 276,379 | +0.16(+1.41%) |
Apr 18, 2024 | 11.29 | 11.37 | 11.29 | 11.35 | 333,137 | +0.17(+1.52%) |
Apr 17, 2024 | 11.24 | 11.26 | 11.15 | 11.18 | 385,483 | +0.14(+1.27%) |
Apr 16, 2024 | 11.02 | 11.11 | 11.01 | 11.04 | 1,725,670 | +0.03(+0.27%) |
Apr 15, 2024 | 11.06 | 11.07 | 10.97 | 11.01 | 280,800 | -0.02(-0.18%) |
Apr 12, 2024 | 11.08 | 11.13 | 11.03 | 11.03 | 264,738 | -0.10(-0.90%) |
Apr 11, 2024 | 11.21 | 11.21 | 11.08 | 11.13 | 294,100 | -0.04(-0.36%) |
Apr 10, 2024 | 11.29 | 11.29 | 11.14 | 11.17 | 260,384 | -0.31(-2.70%) |
Apr 09, 2024 | 11.49 | 11.51 | 11.41 | 11.48 | 381,908 | -0.04(-0.35%) |
Apr 08, 2024 | 11.49 | 11.56 | 11.45 | 11.52 | 472,433 | +0.00(+0.00%) |
Apr 05, 2024 | 11.59 | 11.60 | 11.52 | 11.52 | 246,446 | -0.17(-1.45%) |
Apr 04, 2024 | 11.78 | 11.81 | 11.66 | 11.69 | 196,991 | -0.04(-0.34%) |
Apr 03, 2024 | 11.74 | 11.76 | 11.69 | 11.73 | 309,310 | +0.03(+0.26%) |
Apr 02, 2024 | 11.70 | 11.73 | 11.66 | 11.70 | 190,243 | -0.01(-0.09%) |