Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 11.12 | 11.25 | 11.06 | 11.22 | 3,278,729 | -0.02(-0.18%) |
May 28, 2024 | 10.97 | 11.36 | 10.85 | 11.24 | 2,693,838 | +0.43(+3.98%) |
May 24, 2024 | 10.89 | 10.97 | 10.76 | 10.81 | 2,507,174 | -0.05(-0.46%) |
May 23, 2024 | 11.19 | 11.27 | 10.78 | 10.86 | 2,758,146 | -0.23(-2.07%) |
May 22, 2024 | 10.93 | 11.10 | 10.69 | 11.09 | 2,771,708 | +0.09(+0.82%) |
May 21, 2024 | 11.26 | 11.66 | 11.00 | 11.00 | 3,728,932 | -0.35(-3.08%) |
May 20, 2024 | 10.80 | 11.43 | 10.80 | 11.35 | 3,480,485 | +0.55(+5.09%) |
May 17, 2024 | 10.73 | 10.91 | 10.66 | 10.80 | 2,373,465 | +0.15(+1.41%) |
May 16, 2024 | 10.67 | 10.86 | 10.64 | 10.65 | 2,186,564 | +0.02(+0.19%) |
May 15, 2024 | 10.64 | 10.77 | 10.27 | 10.63 | 3,647,824 | -0.10(-0.93%) |
May 14, 2024 | 10.49 | 10.96 | 10.47 | 10.73 | 4,312,538 | +0.37(+3.57%) |
May 13, 2024 | 10.20 | 10.48 | 10.15 | 10.36 | 3,322,901 | +0.21(+2.07%) |
May 10, 2024 | 10.35 | 10.42 | 10.14 | 10.15 | 2,518,226 | -0.15(-1.46%) |
May 09, 2024 | 10.20 | 10.44 | 10.16 | 10.30 | 1,976,317 | +0.17(+1.68%) |
May 08, 2024 | 10.26 | 10.30 | 10.08 | 10.13 | 1,857,404 | -0.20(-1.94%) |
May 07, 2024 | 10.34 | 10.49 | 10.28 | 10.33 | 2,780,717 | +0.01(+0.10%) |
May 06, 2024 | 10.19 | 10.55 | 10.14 | 10.32 | 2,582,054 | +0.34(+3.41%) |
May 03, 2024 | 9.980 | 10.14 | 9.840 | 9.980 | 2,377,438 | +0.12(+1.22%) |
May 02, 2024 | 10.04 | 10.04 | 9.480 | 9.860 | 4,602,852 | +0.09(+0.92%) |
May 01, 2024 | 9.950 | 9.990 | 9.720 | 9.770 | 4,605,880 | -0.29(-2.88%) |
Apr 30, 2024 | 10.35 | 10.38 | 10.05 | 10.06 | 3,536,142 | -0.33(-3.18%) |
Apr 29, 2024 | 10.34 | 10.48 | 10.29 | 10.39 | 2,217,113 | +0.07(+0.68%) |
Apr 26, 2024 | 10.22 | 10.38 | 10.03 | 10.32 | 2,376,376 | +0.02(+0.19%) |
Apr 25, 2024 | 10.22 | 10.30 | 9.980 | 10.30 | 3,150,560 | +0.15(+1.48%) |
Apr 24, 2024 | 9.710 | 10.21 | 9.650 | 10.15 | 4,570,176 | +0.37(+3.78%) |
Apr 23, 2024 | 9.660 | 9.895 | 9.500 | 9.780 | 3,050,267 | +0.05(+0.51%) |
Apr 22, 2024 | 9.460 | 9.860 | 9.385 | 9.730 | 4,601,631 | +0.21(+2.21%) |
Apr 19, 2024 | 9.170 | 9.550 | 9.170 | 9.520 | 3,425,388 | +0.28(+3.03%) |
Apr 18, 2024 | 9.220 | 9.485 | 9.180 | 9.240 | 3,378,178 | +0.05(+0.54%) |
Apr 17, 2024 | 9.110 | 9.300 | 9.070 | 9.190 | 2,555,414 | +0.07(+0.77%) |
Apr 16, 2024 | 9.230 | 9.260 | 8.835 | 9.120 | 3,953,848 | -0.16(-1.72%) |
Apr 15, 2024 | 9.500 | 9.643 | 9.195 | 9.280 | 3,312,662 | -0.28(-2.93%) |
Apr 12, 2024 | 9.640 | 9.920 | 9.430 | 9.560 | 3,702,995 | -0.01(-0.10%) |
Apr 11, 2024 | 9.900 | 9.960 | 9.465 | 9.570 | 4,267,871 | -0.33(-3.33%) |
Apr 10, 2024 | 9.510 | 9.960 | 9.410 | 9.900 | 4,845,683 | +0.26(+2.70%) |
Apr 09, 2024 | 9.380 | 9.649 | 9.360 | 9.640 | 3,750,906 | +0.32(+3.43%) |
Apr 08, 2024 | 9.130 | 9.335 | 9.075 | 9.320 | 2,412,229 | +0.24(+2.64%) |
Apr 05, 2024 | 9.060 | 9.150 | 8.900 | 9.080 | 2,844,754 | -0.01(-0.11%) |
Apr 04, 2024 | 9.230 | 9.295 | 9.000 | 9.090 | 2,750,810 | -0.07(-0.76%) |
Apr 03, 2024 | 9.150 | 9.270 | 9.100 | 9.160 | 2,144,911 | +0.04(+0.44%) |
Apr 02, 2024 | 9.270 | 9.320 | 9.015 | 9.120 | 3,672,556 | -0.20(-2.15%) |