Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.22 | 11.34 | 11.21 | 11.29 | 527,393 | +0.10(+0.89%) |
May 30, 2024 | 11.15 | 11.25 | 11.12 | 11.19 | 336,594 | +0.04(+0.36%) |
May 29, 2024 | 11.08 | 11.19 | 11.03 | 11.15 | 374,105 | +0.01(+0.09%) |
May 28, 2024 | 11.20 | 11.24 | 11.09 | 11.14 | 1,359,425 | -0.07(-0.62%) |
May 24, 2024 | 11.15 | 11.22 | 11.14 | 11.21 | 624,436 | +0.05(+0.44%) |
May 23, 2024 | 11.15 | 11.17 | 11.10 | 11.16 | 528,843 | +0.04(+0.36%) |
May 22, 2024 | 11.16 | 11.23 | 11.12 | 11.12 | 800,656 | -0.06(-0.53%) |
May 21, 2024 | 11.20 | 11.29 | 11.18 | 11.18 | 1,129,300 | +0.01(+0.09%) |
May 20, 2024 | 11.20 | 11.29 | 11.16 | 11.17 | 1,015,653 | -0.01(-0.09%) |
May 17, 2024 | 11.24 | 11.27 | 11.18 | 11.18 | 1,657,749 | +0.02(+0.18%) |
May 16, 2024 | 11.26 | 11.35 | 11.05 | 11.16 | 5,011,477 | -0.09(-0.79%) |
May 15, 2024 | 11.32 | 11.37 | 11.24 | 11.25 | 472,172 | -0.05(-0.44%) |
May 14, 2024 | 11.30 | 11.36 | 11.24 | 11.30 | 744,595 | +0.06(+0.55%) |
May 13, 2024 | 11.30 | 11.36 | 11.23 | 11.24 | 1,204,620 | -0.07(-0.61%) |
May 10, 2024 | 11.31 | 11.34 | 11.23 | 11.30 | 1,108,753 | +0.04(+0.35%) |
May 09, 2024 | 11.37 | 11.50 | 11.20 | 11.26 | 2,772,938 | -0.12(-1.03%) |
May 08, 2024 | 11.38 | 11.42 | 11.33 | 11.38 | 457,334 | -0.02(-0.17%) |
May 07, 2024 | 11.31 | 11.41 | 11.25 | 11.40 | 656,194 | +0.11(+0.96%) |
May 06, 2024 | 11.23 | 11.29 | 11.18 | 11.29 | 590,895 | +0.12(+1.05%) |
May 03, 2024 | 11.24 | 11.26 | 11.04 | 11.18 | 793,218 | +0.08(+0.71%) |
May 02, 2024 | 11.28 | 11.28 | 11.09 | 11.10 | 962,669 | -0.10(-0.88%) |
May 01, 2024 | 11.21 | 11.32 | 11.17 | 11.20 | 2,051,188 | +0.03(+0.26%) |
Apr 30, 2024 | 11.29 | 11.29 | 11.16 | 11.17 | 1,132,279 | -0.08(-0.70%) |
Apr 29, 2024 | 11.28 | 11.31 | 11.00 | 11.24 | 3,552,858 | -0.04(-0.35%) |
Apr 26, 2024 | 11.20 | 11.31 | 11.20 | 11.28 | 556,636 | +0.07(+0.61%) |
Apr 25, 2024 | 11.24 | 11.27 | 11.13 | 11.22 | 374,694 | -0.10(-0.87%) |
Apr 24, 2024 | 11.31 | 11.36 | 11.25 | 11.31 | 242,079 | -0.02(-0.17%) |
Apr 23, 2024 | 11.21 | 11.36 | 11.19 | 11.33 | 425,539 | +0.16(+1.41%) |
Apr 22, 2024 | 11.19 | 11.22 | 11.17 | 11.18 | 366,383 | +0.01(+0.09%) |
Apr 19, 2024 | 11.05 | 11.19 | 11.01 | 11.17 | 477,476 | +0.12(+1.07%) |
Apr 18, 2024 | 10.93 | 11.07 | 10.90 | 11.05 | 313,741 | +0.14(+1.26%) |
Apr 17, 2024 | 10.90 | 10.98 | 10.89 | 10.91 | 254,693 | +0.02(+0.18%) |
Apr 16, 2024 | 10.93 | 10.96 | 10.84 | 10.89 | 386,069 | -0.04(-0.36%) |
Apr 15, 2024 | 11.05 | 11.12 | 10.87 | 10.93 | 369,556 | -0.03(-0.27%) |
Apr 12, 2024 | 11.05 | 11.11 | 10.93 | 10.96 | 438,542 | -0.13(-1.13%) |
Apr 11, 2024 | 11.13 | 11.15 | 11.02 | 11.09 | 488,126 | -0.04(-0.35%) |
Apr 10, 2024 | 11.02 | 11.12 | 10.95 | 11.12 | 619,411 | +0.07(+0.62%) |
Apr 09, 2024 | 11.06 | 11.12 | 11.02 | 11.06 | 389,273 | +0.03(+0.26%) |
Apr 08, 2024 | 10.96 | 11.05 | 10.96 | 11.03 | 286,815 | +0.08(+0.71%) |
Apr 05, 2024 | 10.85 | 10.95 | 10.84 | 10.95 | 289,344 | +0.10(+0.90%) |
Apr 04, 2024 | 10.95 | 11.00 | 10.81 | 10.85 | 618,405 | -0.05(-0.45%) |
Apr 03, 2024 | 10.91 | 10.94 | 10.87 | 10.90 | 470,486 | +0.01(+0.09%) |
Apr 02, 2024 | 10.89 | 10.94 | 10.81 | 10.89 | 742,550 | -0.01(-0.09%) |
Apr 01, 2024 | 11.10 | 11.17 | 10.83 | 10.90 | 1,381,032 | -0.18(-1.58%) |
Mar 28, 2024 | 11.15 | 11.11 | 11.04 | 11.08 | 2,018,637 | -0.04(-0.35%) |
Mar 27, 2024 | 11.00 | 11.12 | 10.99 | 11.11 | 331,950 | +0.15(+1.33%) |
Mar 26, 2024 | 10.98 | 10.99 | 10.95 | 10.97 | 269,705 | +0.02(+0.18%) |
Mar 25, 2024 | 10.90 | 11.01 | 10.89 | 10.95 | 317,623 | +0.06(+0.54%) |
Mar 22, 2024 | 10.94 | 10.98 | 10.88 | 10.89 | 293,261 | -0.07(-0.62%) |
Mar 21, 2024 | 10.88 | 10.99 | 10.84 | 10.96 | 254,484 | +0.06(+0.54%) |
Mar 20, 2024 | 10.81 | 10.91 | 10.78 | 10.90 | 394,806 | +0.03(+0.27%) |
Mar 19, 2024 | 10.75 | 10.89 | 10.70 | 10.87 | 338,945 | +0.08(+0.72%) |
Mar 18, 2024 | 10.77 | 10.86 | 10.73 | 10.79 | 456,490 | +0.00(+0.00%) |
Mar 15, 2024 | 10.73 | 10.83 | 10.72 | 10.79 | 759,636 | +0.05(+0.48%) |
Mar 14, 2024 | 10.94 | 10.94 | 10.69 | 10.74 | 831,396 | -0.15(-1.42%) |
Mar 13, 2024 | 10.97 | 11.05 | 10.88 | 10.90 | 741,736 | -0.03(-0.26%) |
Mar 12, 2024 | 10.99 | 11.00 | 10.88 | 10.93 | 944,093 | -0.02(-0.18%) |
Mar 11, 2024 | 10.99 | 11.05 | 10.94 | 10.94 | 1,111,646 | -0.04(-0.35%) |
Mar 08, 2024 | 11.09 | 11.15 | 10.91 | 10.98 | 1,673,915 | -0.07(-0.61%) |
Mar 07, 2024 | 11.03 | 11.10 | 10.95 | 11.05 | 752,332 | +0.04(+0.35%) |
Mar 06, 2024 | 10.94 | 11.13 | 10.93 | 11.01 | 556,972 | +0.14(+1.33%) |
Mar 05, 2024 | 11.01 | 11.06 | 10.87 | 10.87 | 530,710 | -0.15(-1.40%) |
Mar 04, 2024 | 11.01 | 11.12 | 11.00 | 11.02 | 494,636 | +0.01(+0.09%) |