Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.08 | 11.71 | 11.03 | 11.60 | 13,290,898 | +0.58(+5.26%) |
May 30, 2024 | 10.59 | 11.12 | 10.55 | 11.02 | 3,974,707 | +0.54(+5.15%) |
May 29, 2024 | 10.15 | 10.53 | 10.11 | 10.48 | 3,431,540 | +0.16(+1.55%) |
May 28, 2024 | 10.68 | 10.88 | 10.21 | 10.32 | 3,985,940 | -0.32(-3.01%) |
May 24, 2024 | 10.80 | 10.82 | 10.44 | 10.64 | 3,430,953 | -0.07(-0.65%) |
May 23, 2024 | 11.19 | 11.21 | 10.71 | 10.71 | 2,488,223 | -0.50(-4.46%) |
May 22, 2024 | 11.55 | 11.55 | 11.13 | 11.21 | 2,594,873 | -0.42(-3.61%) |
May 21, 2024 | 11.98 | 12.04 | 11.16 | 11.63 | 4,861,563 | -0.27(-2.27%) |
May 20, 2024 | 12.09 | 12.15 | 11.89 | 11.90 | 1,804,061 | -0.17(-1.41%) |
May 17, 2024 | 12.23 | 12.32 | 12.04 | 12.07 | 5,354,933 | -0.17(-1.39%) |
May 16, 2024 | 12.10 | 12.29 | 12.00 | 12.24 | 2,347,017 | +0.09(+0.74%) |
May 15, 2024 | 12.51 | 12.56 | 12.12 | 12.15 | 1,818,540 | -0.18(-1.46%) |
May 14, 2024 | 12.64 | 12.71 | 12.18 | 12.33 | 2,796,022 | -0.16(-1.28%) |
May 13, 2024 | 12.82 | 12.93 | 12.47 | 12.49 | 1,964,214 | -0.27(-2.12%) |
May 10, 2024 | 12.99 | 12.99 | 12.48 | 12.76 | 2,631,201 | -0.22(-1.69%) |
May 09, 2024 | 13.00 | 13.05 | 12.81 | 12.98 | 1,718,141 | -0.05(-0.38%) |
May 08, 2024 | 13.04 | 13.08 | 12.87 | 13.03 | 2,310,976 | -0.14(-1.06%) |
May 07, 2024 | 13.72 | 13.72 | 13.17 | 13.17 | 2,765,172 | -0.48(-3.52%) |
May 06, 2024 | 14.10 | 14.29 | 13.55 | 13.65 | 2,957,128 | -0.30(-2.15%) |
May 03, 2024 | 13.75 | 14.30 | 13.62 | 13.95 | 3,968,818 | +0.39(+2.88%) |
May 02, 2024 | 13.30 | 13.67 | 12.79 | 13.56 | 5,581,702 | +0.31(+2.34%) |
May 01, 2024 | 12.10 | 13.66 | 11.02 | 13.25 | 15,909,658 | -4.82(-26.67%) |
Apr 30, 2024 | 18.14 | 18.28 | 18.04 | 18.07 | 2,284,943 | -0.26(-1.42%) |
Apr 29, 2024 | 18.13 | 18.39 | 18.05 | 18.33 | 1,362,542 | +0.34(+1.89%) |
Apr 26, 2024 | 18.07 | 18.25 | 17.98 | 17.99 | 1,510,890 | +0.03(+0.17%) |
Apr 25, 2024 | 18.06 | 18.11 | 17.66 | 17.96 | 1,604,490 | -0.24(-1.32%) |
Apr 24, 2024 | 18.05 | 18.25 | 17.93 | 18.20 | 1,717,987 | -0.01(-0.05%) |
Apr 23, 2024 | 18.18 | 18.44 | 18.10 | 18.21 | 1,349,668 | -0.05(-0.27%) |
Apr 22, 2024 | 18.29 | 18.48 | 18.17 | 18.26 | 1,484,763 | +0.00(+0.00%) |
Apr 19, 2024 | 17.68 | 18.28 | 17.65 | 18.26 | 1,694,774 | +0.58(+3.28%) |
Apr 18, 2024 | 17.48 | 17.68 | 17.32 | 17.68 | 1,295,852 | +0.38(+2.20%) |
Apr 17, 2024 | 17.40 | 17.51 | 17.19 | 17.30 | 1,194,906 | +0.00(+0.00%) |
Apr 16, 2024 | 17.47 | 17.57 | 17.29 | 17.30 | 1,315,521 | -0.31(-1.76%) |
Apr 15, 2024 | 17.69 | 17.90 | 17.45 | 17.61 | 1,681,913 | -0.05(-0.28%) |
Apr 12, 2024 | 17.85 | 17.87 | 17.59 | 17.66 | 1,809,890 | -0.31(-1.73%) |
Apr 11, 2024 | 18.49 | 18.52 | 17.94 | 17.97 | 1,528,644 | -0.35(-1.91%) |
Apr 10, 2024 | 18.55 | 18.58 | 18.20 | 18.32 | 1,486,928 | -0.66(-3.48%) |
Apr 09, 2024 | 19.10 | 19.33 | 18.89 | 18.98 | 1,325,181 | -0.01(-0.05%) |
Apr 08, 2024 | 18.80 | 19.07 | 18.76 | 18.99 | 1,206,494 | +0.30(+1.61%) |
Apr 05, 2024 | 18.66 | 18.81 | 18.52 | 18.69 | 1,345,719 | -0.06(-0.32%) |
Apr 04, 2024 | 18.50 | 19.09 | 18.48 | 18.75 | 1,743,657 | +0.15(+0.81%) |
Apr 03, 2024 | 18.36 | 18.62 | 18.28 | 18.60 | 2,292,118 | +0.17(+0.92%) |
Apr 02, 2024 | 18.69 | 18.71 | 18.11 | 18.43 | 2,043,126 | -0.47(-2.49%) |