Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.95 | 11.02 | 10.89 | 11.02 | 126,538 | +0.10(+0.91%) |
May 30, 2024 | 10.94 | 10.98 | 10.89 | 10.92 | 125,960 | +0.00(+0.00%) |
May 29, 2024 | 10.90 | 10.93 | 10.85 | 10.92 | 129,484 | -0.02(-0.18%) |
May 28, 2024 | 11.02 | 11.03 | 10.91 | 10.94 | 147,987 | -0.10(-0.90%) |
May 24, 2024 | 10.97 | 11.04 | 10.95 | 11.04 | 89,994 | +0.10(+0.91%) |
May 23, 2024 | 11.11 | 11.11 | 10.93 | 10.94 | 135,890 | -0.15(-1.34%) |
May 22, 2024 | 11.26 | 11.26 | 11.06 | 11.09 | 159,848 | -0.13(-1.15%) |
May 21, 2024 | 11.17 | 11.22 | 11.10 | 11.22 | 230,012 | +0.12(+1.07%) |
May 20, 2024 | 11.04 | 11.12 | 11.03 | 11.10 | 135,084 | +0.07(+0.63%) |
May 17, 2024 | 11.08 | 11.12 | 10.98 | 11.03 | 165,787 | -0.01(-0.09%) |
May 16, 2024 | 11.02 | 11.15 | 10.98 | 11.04 | 229,436 | +0.03(+0.27%) |
May 15, 2024 | 11.05 | 11.15 | 11.01 | 11.01 | 355,223 | +0.01(+0.09%) |
May 14, 2024 | 10.93 | 11.00 | 10.90 | 11.00 | 195,584 | +0.06(+0.54%) |
May 13, 2024 | 10.99 | 11.02 | 10.91 | 10.94 | 145,256 | +0.00(+0.00%) |
May 10, 2024 | 11.00 | 11.00 | 10.89 | 10.94 | 182,192 | -0.01(-0.09%) |
May 09, 2024 | 10.95 | 11.00 | 10.91 | 10.95 | 158,325 | +0.00(+0.00%) |
May 08, 2024 | 11.03 | 11.03 | 10.94 | 10.95 | 201,006 | -0.08(-0.71%) |
May 07, 2024 | 11.06 | 11.10 | 11.00 | 11.03 | 215,711 | +0.00(+0.00%) |
May 06, 2024 | 11.02 | 11.07 | 10.99 | 11.03 | 159,594 | +0.05(+0.45%) |
May 03, 2024 | 11.00 | 11.05 | 10.96 | 10.98 | 240,040 | +0.04(+0.36%) |
May 02, 2024 | 11.06 | 11.08 | 10.90 | 10.94 | 406,207 | -0.09(-0.80%) |
May 01, 2024 | 11.00 | 11.09 | 10.97 | 11.03 | 264,577 | +0.03(+0.27%) |
Apr 30, 2024 | 11.13 | 11.14 | 10.99 | 11.00 | 106,129 | -0.14(-1.23%) |
Apr 29, 2024 | 11.08 | 11.16 | 11.05 | 11.14 | 158,777 | +0.00(+0.00%) |
Apr 26, 2024 | 11.19 | 11.20 | 11.06 | 11.14 | 95,115 | +0.00(+0.00%) |
Apr 25, 2024 | 11.10 | 11.16 | 11.03 | 11.14 | 120,294 | -0.05(-0.44%) |
Apr 24, 2024 | 11.31 | 11.34 | 11.14 | 11.19 | 104,551 | -0.05(-0.44%) |
Apr 23, 2024 | 11.19 | 11.31 | 11.12 | 11.24 | 117,790 | +0.12(+1.06%) |
Apr 22, 2024 | 11.09 | 11.13 | 10.96 | 11.12 | 149,371 | +0.19(+1.71%) |
Apr 19, 2024 | 10.91 | 11.06 | 10.85 | 10.93 | 206,619 | +0.09(+0.82%) |
Apr 18, 2024 | 10.84 | 10.85 | 10.77 | 10.85 | 132,620 | +0.02(+0.18%) |
Apr 17, 2024 | 10.74 | 10.86 | 10.73 | 10.83 | 143,808 | +0.13(+1.24%) |
Apr 16, 2024 | 10.63 | 10.70 | 10.58 | 10.69 | 263,080 | +0.02(+0.23%) |
Apr 15, 2024 | 10.93 | 10.97 | 10.67 | 10.67 | 178,609 | -0.24(-2.16%) |
Apr 12, 2024 | 11.04 | 11.11 | 10.90 | 10.90 | 144,840 | -0.23(-2.03%) |
Apr 11, 2024 | 11.11 | 11.14 | 11.05 | 11.13 | 85,104 | +0.03(+0.27%) |
Apr 10, 2024 | 11.25 | 11.28 | 11.10 | 11.10 | 159,999 | -0.18(-1.55%) |
Apr 09, 2024 | 11.21 | 11.36 | 11.19 | 11.28 | 154,444 | +0.07(+0.61%) |
Apr 08, 2024 | 11.12 | 11.27 | 11.11 | 11.21 | 135,811 | +0.09(+0.79%) |
Apr 05, 2024 | 10.99 | 11.13 | 10.99 | 11.12 | 116,773 | +0.13(+1.15%) |
Apr 04, 2024 | 11.10 | 11.17 | 10.98 | 10.99 | 231,531 | -0.10(-0.88%) |
Apr 03, 2024 | 11.12 | 11.12 | 10.94 | 11.09 | 180,108 | -0.06(-0.52%) |
Apr 02, 2024 | 11.21 | 11.24 | 10.94 | 11.15 | 318,265 | -0.14(-1.21%) |
Apr 01, 2024 | 11.54 | 11.54 | 11.21 | 11.29 | 194,330 | -0.21(-1.86%) |
Mar 28, 2024 | 11.48 | 11.52 | 11.39 | 11.50 | 251,784 | -0.05(-0.42%) |
Mar 27, 2024 | 11.51 | 11.56 | 11.42 | 11.55 | 221,964 | -0.03(-0.25%) |
Mar 26, 2024 | 11.63 | 11.66 | 11.52 | 11.58 | 161,996 | -0.11(-0.92%) |
Mar 25, 2024 | 11.65 | 11.71 | 11.62 | 11.68 | 143,068 | -0.08(-0.70%) |
Mar 22, 2024 | 11.82 | 11.83 | 11.70 | 11.77 | 104,342 | -0.02(-0.21%) |
Mar 21, 2024 | 11.82 | 11.84 | 11.72 | 11.79 | 223,704 | +0.09(+0.75%) |
Mar 20, 2024 | 11.57 | 11.70 | 11.55 | 11.70 | 143,500 | +0.12(+1.01%) |
Mar 19, 2024 | 11.54 | 11.60 | 11.52 | 11.59 | 89,573 | +0.02(+0.17%) |
Mar 18, 2024 | 11.64 | 11.67 | 11.56 | 11.57 | 104,630 | -0.07(-0.59%) |
Mar 15, 2024 | 11.59 | 11.64 | 11.53 | 11.64 | 105,253 | +0.07(+0.59%) |
Mar 14, 2024 | 11.72 | 11.73 | 11.56 | 11.57 | 91,623 | -0.13(-1.08%) |
Mar 13, 2024 | 11.72 | 11.75 | 11.67 | 11.69 | 124,320 | -0.03(-0.25%) |
Mar 12, 2024 | 11.71 | 11.74 | 11.68 | 11.72 | 134,586 | +0.00(+0.00%) |
Mar 11, 2024 | 11.69 | 11.73 | 11.64 | 11.72 | 147,277 | +0.08(+0.71%) |
Mar 08, 2024 | 11.59 | 11.67 | 11.54 | 11.64 | 137,887 | +0.02(+0.21%) |
Mar 07, 2024 | 11.63 | 11.64 | 11.57 | 11.62 | 99,834 | +0.06(+0.50%) |
Mar 06, 2024 | 11.42 | 11.59 | 11.42 | 11.56 | 136,142 | +0.13(+1.10%) |
Mar 05, 2024 | 11.45 | 11.47 | 11.40 | 11.43 | 131,498 | -0.03(-0.25%) |
Mar 04, 2024 | 11.50 | 11.65 | 11.43 | 11.46 | 166,431 | -0.03(-0.25%) |