Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.73 | 10.96 | 10.59 | 10.78 | 1,934,243 | +0.05(+0.47%) |
May 30, 2024 | 10.74 | 10.99 | 10.66 | 10.73 | 432,636 | +0.12(+1.13%) |
May 29, 2024 | 10.64 | 10.73 | 10.46 | 10.61 | 513,303 | -0.12(-1.12%) |
May 28, 2024 | 10.90 | 10.92 | 10.52 | 10.73 | 610,198 | -0.07(-0.65%) |
May 24, 2024 | 11.00 | 11.14 | 10.78 | 10.80 | 361,343 | -0.10(-0.92%) |
May 23, 2024 | 11.35 | 11.35 | 10.77 | 10.90 | 478,151 | -0.45(-3.96%) |
May 22, 2024 | 11.29 | 11.72 | 11.29 | 11.35 | 459,446 | -0.06(-0.53%) |
May 21, 2024 | 11.44 | 11.61 | 11.39 | 11.41 | 394,094 | -0.04(-0.35%) |
May 20, 2024 | 11.54 | 11.59 | 11.39 | 11.45 | 564,583 | -0.09(-0.78%) |
May 17, 2024 | 11.75 | 11.75 | 11.47 | 11.54 | 546,775 | -0.18(-1.54%) |
May 16, 2024 | 11.56 | 11.74 | 11.51 | 11.72 | 469,055 | +0.18(+1.56%) |
May 15, 2024 | 11.48 | 11.66 | 11.41 | 11.54 | 579,308 | +0.11(+0.96%) |
May 14, 2024 | 11.44 | 11.62 | 11.17 | 11.43 | 638,035 | +0.17(+1.51%) |
May 13, 2024 | 11.17 | 11.31 | 11.10 | 11.26 | 663,815 | +0.17(+1.53%) |
May 10, 2024 | 11.27 | 11.32 | 11.02 | 11.09 | 574,919 | -0.11(-0.98%) |
May 09, 2024 | 10.99 | 11.20 | 10.82 | 11.20 | 469,604 | +0.20(+1.82%) |
May 08, 2024 | 10.76 | 11.08 | 10.64 | 11.00 | 285,101 | +0.18(+1.66%) |
May 07, 2024 | 10.83 | 10.88 | 10.74 | 10.82 | 279,051 | -0.01(-0.09%) |
May 06, 2024 | 10.91 | 10.98 | 10.79 | 10.83 | 387,398 | +0.01(+0.09%) |
May 03, 2024 | 10.78 | 10.84 | 10.48 | 10.82 | 406,578 | +0.13(+1.22%) |
May 02, 2024 | 10.70 | 10.77 | 10.60 | 10.69 | 532,916 | +0.05(+0.47%) |
May 01, 2024 | 10.66 | 10.96 | 10.51 | 10.64 | 545,310 | +0.02(+0.19%) |
Apr 30, 2024 | 10.77 | 10.96 | 10.60 | 10.62 | 1,019,226 | -0.24(-2.21%) |
Apr 29, 2024 | 10.80 | 11.03 | 10.74 | 10.86 | 651,307 | +0.01(+0.09%) |
Apr 26, 2024 | 10.94 | 11.03 | 10.78 | 10.85 | 613,413 | -0.15(-1.36%) |
Apr 25, 2024 | 11.27 | 11.41 | 10.98 | 11.00 | 495,710 | -0.22(-1.96%) |
Apr 24, 2024 | 12.44 | 12.52 | 10.87 | 11.22 | 966,517 | -0.73(-6.11%) |
Apr 23, 2024 | 11.88 | 11.98 | 11.71 | 11.95 | 316,983 | +0.12(+1.01%) |
Apr 22, 2024 | 11.98 | 12.00 | 11.81 | 11.83 | 376,246 | -0.11(-0.92%) |
Apr 19, 2024 | 11.61 | 11.96 | 11.61 | 11.94 | 468,547 | +0.24(+2.05%) |
Apr 18, 2024 | 11.63 | 11.78 | 11.57 | 11.70 | 369,575 | +0.12(+1.04%) |
Apr 17, 2024 | 11.63 | 11.84 | 11.57 | 11.58 | 381,135 | -0.02(-0.17%) |
Apr 16, 2024 | 11.46 | 11.66 | 11.37 | 11.60 | 325,271 | +0.06(+0.52%) |
Apr 15, 2024 | 11.65 | 11.70 | 11.47 | 11.54 | 415,847 | -0.09(-0.77%) |
Apr 12, 2024 | 11.78 | 11.84 | 11.55 | 11.63 | 261,194 | -0.21(-1.77%) |
Apr 11, 2024 | 11.87 | 11.92 | 11.71 | 11.84 | 360,764 | -0.03(-0.25%) |
Apr 10, 2024 | 11.92 | 12.06 | 11.80 | 11.87 | 477,306 | -0.39(-3.18%) |
Apr 09, 2024 | 12.19 | 12.29 | 12.10 | 12.26 | 386,237 | +0.06(+0.49%) |
Apr 08, 2024 | 12.29 | 12.32 | 12.15 | 12.20 | 544,450 | -0.01(-0.08%) |
Apr 05, 2024 | 12.22 | 12.31 | 12.07 | 12.21 | 201,513 | -0.07(-0.57%) |
Apr 04, 2024 | 12.47 | 12.62 | 12.23 | 12.28 | 290,804 | -0.11(-0.89%) |
Apr 03, 2024 | 12.18 | 12.43 | 12.07 | 12.39 | 362,462 | +0.09(+0.73%) |
Apr 02, 2024 | 12.34 | 12.40 | 12.12 | 12.30 | 476,213 | -0.19(-1.52%) |