Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.69 | 10.81 | 10.69 | 10.81 | 119,661 | +0.14(+1.31%) |
May 30, 2024 | 10.68 | 10.73 | 10.65 | 10.67 | 82,069 | +0.00(+0.00%) |
May 29, 2024 | 10.74 | 10.78 | 10.65 | 10.67 | 108,011 | -0.05(-0.47%) |
May 28, 2024 | 10.90 | 10.97 | 10.68 | 10.72 | 285,066 | -0.21(-1.92%) |
May 24, 2024 | 10.90 | 10.95 | 10.84 | 10.93 | 97,580 | +0.12(+1.11%) |
May 23, 2024 | 10.87 | 10.91 | 10.75 | 10.81 | 144,200 | -0.07(-0.64%) |
May 22, 2024 | 10.93 | 10.98 | 10.88 | 10.88 | 85,120 | -0.07(-0.64%) |
May 21, 2024 | 11.04 | 11.04 | 10.94 | 10.95 | 98,968 | -0.02(-0.20%) |
May 20, 2024 | 10.96 | 10.99 | 10.93 | 10.97 | 71,689 | +0.03(+0.29%) |
May 17, 2024 | 10.95 | 10.99 | 10.92 | 10.94 | 72,040 | -0.01(-0.09%) |
May 16, 2024 | 10.94 | 11.01 | 10.93 | 10.95 | 79,498 | +0.00(+0.05%) |
May 15, 2024 | 11.05 | 11.05 | 10.92 | 10.95 | 167,352 | -0.07(-0.68%) |
May 14, 2024 | 10.98 | 11.04 | 10.95 | 11.02 | 75,016 | +0.05(+0.47%) |
May 13, 2024 | 10.94 | 10.98 | 10.90 | 10.97 | 67,807 | +0.06(+0.55%) |
May 10, 2024 | 10.84 | 10.94 | 10.83 | 10.91 | 79,636 | +0.02(+0.18%) |
May 09, 2024 | 10.93 | 10.93 | 10.85 | 10.89 | 80,598 | +0.00(+0.00%) |
May 08, 2024 | 10.91 | 10.92 | 10.79 | 10.89 | 188,643 | -0.02(-0.18%) |
May 07, 2024 | 10.85 | 10.91 | 10.83 | 10.91 | 83,023 | +0.06(+0.55%) |
May 06, 2024 | 10.76 | 10.85 | 10.74 | 10.85 | 127,286 | +0.09(+0.83%) |
May 03, 2024 | 10.76 | 10.82 | 10.70 | 10.76 | 125,017 | +0.04(+0.37%) |
May 02, 2024 | 10.72 | 10.74 | 10.68 | 10.72 | 79,090 | +0.02(+0.19%) |
May 01, 2024 | 10.65 | 10.72 | 10.61 | 10.70 | 177,018 | +0.08(+0.75%) |
Apr 30, 2024 | 10.60 | 10.63 | 10.59 | 10.62 | 124,867 | +0.00(+0.00%) |
Apr 29, 2024 | 10.63 | 10.63 | 10.52 | 10.62 | 128,082 | +0.07(+0.66%) |
Apr 26, 2024 | 10.52 | 10.60 | 10.51 | 10.55 | 84,591 | +0.01(+0.09%) |
Apr 25, 2024 | 10.54 | 10.58 | 10.44 | 10.54 | 235,987 | -0.08(-0.75%) |
Apr 24, 2024 | 10.65 | 10.67 | 10.61 | 10.62 | 95,319 | -0.04(-0.37%) |
Apr 23, 2024 | 10.60 | 10.71 | 10.59 | 10.66 | 108,550 | +0.06(+0.56%) |
Apr 22, 2024 | 10.59 | 10.62 | 10.54 | 10.60 | 76,606 | -0.05(-0.47%) |
Apr 19, 2024 | 10.54 | 10.66 | 10.53 | 10.65 | 89,148 | +0.10(+0.94%) |
Apr 18, 2024 | 10.54 | 10.58 | 10.53 | 10.55 | 78,319 | -0.01(-0.09%) |
Apr 17, 2024 | 10.50 | 10.60 | 10.50 | 10.56 | 111,334 | +0.10(+0.95%) |
Apr 16, 2024 | 10.53 | 10.54 | 10.46 | 10.46 | 150,780 | -0.08(-0.75%) |
Apr 15, 2024 | 10.69 | 10.73 | 10.54 | 10.54 | 217,364 | -0.18(-1.67%) |
Apr 12, 2024 | 10.77 | 10.83 | 10.71 | 10.72 | 123,238 | -0.12(-1.08%) |
Apr 11, 2024 | 10.78 | 10.87 | 10.68 | 10.84 | 130,071 | +0.07(+0.64%) |
Apr 10, 2024 | 10.68 | 10.78 | 10.68 | 10.77 | 190,651 | +0.03(+0.28%) |
Apr 09, 2024 | 10.72 | 10.77 | 10.69 | 10.74 | 126,323 | +0.05(+0.46%) |
Apr 08, 2024 | 10.79 | 10.80 | 10.69 | 10.69 | 151,331 | -0.04(-0.37%) |
Apr 05, 2024 | 10.66 | 10.73 | 10.63 | 10.73 | 126,169 | +0.05(+0.46%) |
Apr 04, 2024 | 10.71 | 10.72 | 10.66 | 10.68 | 149,016 | +0.02(+0.18%) |
Apr 03, 2024 | 10.59 | 10.72 | 10.57 | 10.66 | 232,459 | +0.00(+0.00%) |
Apr 02, 2024 | 10.67 | 10.68 | 10.49 | 10.66 | 273,605 | -0.02(-0.18%) |