Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 11.89 | 11.94 | 11.87 | 11.94 | 91,995 | +0.06(+0.51%) |
Jun 07, 2024 | 11.84 | 11.90 | 11.80 | 11.88 | 55,694 | +0.00(+0.00%) |
Jun 06, 2024 | 11.90 | 11.90 | 11.82 | 11.88 | 57,634 | +0.02(+0.17%) |
Jun 05, 2024 | 11.88 | 11.94 | 11.83 | 11.86 | 68,272 | +0.03(+0.25%) |
Jun 04, 2024 | 11.86 | 11.87 | 11.80 | 11.83 | 56,010 | +0.06(+0.51%) |
Jun 03, 2024 | 11.78 | 11.79 | 11.73 | 11.77 | 56,760 | +0.05(+0.43%) |
May 31, 2024 | 11.65 | 11.72 | 11.65 | 11.72 | 33,051 | +0.09(+0.77%) |
May 30, 2024 | 11.68 | 11.68 | 11.61 | 11.63 | 139,672 | -0.03(-0.26%) |
May 29, 2024 | 11.75 | 11.75 | 11.64 | 11.66 | 165,941 | -0.10(-0.85%) |
May 28, 2024 | 11.86 | 11.87 | 11.73 | 11.76 | 64,373 | -0.09(-0.76%) |
May 24, 2024 | 11.78 | 11.85 | 11.77 | 11.85 | 28,583 | +0.12(+1.02%) |
May 23, 2024 | 11.84 | 11.84 | 11.71 | 11.73 | 33,551 | -0.05(-0.42%) |
May 22, 2024 | 11.91 | 11.91 | 11.76 | 11.78 | 66,273 | -0.13(-1.09%) |
May 21, 2024 | 11.90 | 11.91 | 11.85 | 11.91 | 189,999 | +0.05(+0.42%) |
May 20, 2024 | 11.83 | 11.90 | 11.83 | 11.86 | 116,543 | -0.01(-0.08%) |
May 17, 2024 | 11.87 | 11.88 | 11.84 | 11.87 | 129,015 | +0.02(+0.17%) |
May 16, 2024 | 11.91 | 11.91 | 11.83 | 11.85 | 121,488 | -0.01(-0.08%) |
May 15, 2024 | 11.89 | 11.89 | 11.80 | 11.86 | 49,246 | +0.06(+0.51%) |
May 14, 2024 | 11.84 | 11.84 | 11.79 | 11.80 | 46,792 | -0.01(-0.06%) |
May 13, 2024 | 11.85 | 11.85 | 11.78 | 11.81 | 102,055 | +0.04(+0.34%) |
May 10, 2024 | 11.86 | 11.86 | 11.76 | 11.77 | 57,643 | -0.08(-0.67%) |
May 09, 2024 | 11.87 | 11.90 | 11.84 | 11.85 | 69,061 | +0.04(+0.34%) |
May 08, 2024 | 11.84 | 11.84 | 11.79 | 11.81 | 212,826 | -0.01(-0.08%) |
May 07, 2024 | 11.76 | 11.82 | 11.72 | 11.82 | 112,339 | +0.16(+1.37%) |
May 06, 2024 | 11.55 | 11.68 | 11.55 | 11.66 | 101,267 | +0.12(+1.04%) |
May 03, 2024 | 11.49 | 11.55 | 11.49 | 11.54 | 89,223 | +0.10(+0.87%) |
May 02, 2024 | 11.43 | 11.46 | 11.40 | 11.44 | 66,458 | -0.02(-0.17%) |
May 01, 2024 | 11.40 | 11.48 | 11.40 | 11.46 | 106,953 | +0.06(+0.52%) |
Apr 30, 2024 | 11.38 | 11.42 | 11.38 | 11.40 | 242,160 | -0.04(-0.35%) |
Apr 29, 2024 | 11.42 | 11.45 | 11.41 | 11.44 | 70,811 | +0.03(+0.26%) |
Apr 26, 2024 | 11.39 | 11.44 | 11.39 | 11.41 | 85,854 | +0.03(+0.26%) |
Apr 25, 2024 | 11.40 | 11.41 | 11.36 | 11.38 | 168,167 | -0.08(-0.69%) |
Apr 24, 2024 | 11.49 | 11.51 | 11.43 | 11.46 | 171,578 | -0.01(-0.09%) |
Apr 23, 2024 | 11.46 | 11.48 | 11.43 | 11.47 | 246,933 | +0.04(+0.35%) |
Apr 22, 2024 | 11.47 | 11.47 | 11.40 | 11.43 | 115,508 | -0.03(-0.26%) |
Apr 19, 2024 | 11.46 | 11.49 | 11.43 | 11.46 | 44,103 | +0.02(+0.17%) |
Apr 18, 2024 | 11.45 | 11.47 | 11.43 | 11.44 | 34,717 | -0.04(-0.35%) |
Apr 17, 2024 | 11.46 | 11.49 | 11.44 | 11.48 | 55,521 | +0.04(+0.35%) |
Apr 16, 2024 | 11.42 | 11.48 | 11.38 | 11.44 | 78,865 | +0.01(+0.09%) |
Apr 15, 2024 | 11.49 | 11.52 | 11.42 | 11.43 | 55,157 | -0.11(-0.95%) |
Apr 12, 2024 | 11.59 | 11.59 | 11.53 | 11.54 | 68,409 | -0.02(-0.15%) |
Apr 11, 2024 | 11.62 | 11.62 | 11.55 | 11.56 | 91,330 | -0.02(-0.17%) |
Apr 10, 2024 | 11.66 | 11.68 | 11.56 | 11.58 | 70,589 | -0.14(-1.18%) |
Apr 09, 2024 | 11.76 | 11.76 | 11.69 | 11.71 | 162,265 | -0.02(-0.17%) |
Apr 08, 2024 | 11.72 | 11.79 | 11.69 | 11.73 | 96,916 | +0.09(+0.77%) |
Apr 05, 2024 | 11.72 | 11.73 | 11.65 | 11.65 | 69,850 | -0.10(-0.84%) |
Apr 04, 2024 | 11.73 | 11.81 | 11.71 | 11.74 | 154,349 | +0.03(+0.25%) |
Apr 03, 2024 | 11.69 | 11.73 | 11.67 | 11.71 | 209,582 | +0.00(+0.00%) |
Apr 02, 2024 | 11.74 | 11.74 | 11.69 | 11.71 | 99,979 | -0.10(-0.84%) |
Apr 01, 2024 | 11.93 | 11.93 | 11.74 | 11.81 | 129,649 | -0.16(-1.32%) |
Mar 28, 2024 | 11.82 | 11.97 | 11.81 | 11.97 | 124,121 | +0.13(+1.09%) |
Mar 27, 2024 | 11.79 | 11.85 | 11.77 | 11.84 | 134,903 | +0.04(+0.34%) |
Mar 26, 2024 | 11.83 | 11.83 | 11.79 | 11.80 | 62,250 | +0.01(+0.08%) |
Mar 25, 2024 | 11.80 | 11.82 | 11.79 | 11.79 | 142,122 | -0.06(-0.50%) |
Mar 22, 2024 | 11.85 | 11.90 | 11.82 | 11.85 | 92,392 | +0.02(+0.17%) |
Mar 21, 2024 | 11.88 | 11.90 | 11.82 | 11.83 | 93,689 | -0.03(-0.25%) |
Mar 20, 2024 | 11.88 | 11.91 | 11.83 | 11.86 | 98,230 | +0.01(+0.08%) |
Mar 19, 2024 | 11.91 | 11.93 | 11.85 | 11.85 | 78,074 | -0.07(-0.58%) |
Mar 18, 2024 | 11.87 | 11.92 | 11.86 | 11.92 | 62,400 | +0.07(+0.59%) |
Mar 15, 2024 | 11.83 | 11.86 | 11.80 | 11.85 | 71,511 | +0.02(+0.17%) |
Mar 14, 2024 | 11.90 | 11.90 | 11.81 | 11.83 | 82,626 | -0.08(-0.64%) |
Mar 13, 2024 | 11.98 | 11.98 | 11.87 | 11.91 | 99,247 | -0.02(-0.17%) |
Mar 12, 2024 | 11.98 | 11.98 | 11.92 | 11.93 | 112,833 | -0.05(-0.41%) |
Mar 11, 2024 | 12.02 | 12.02 | 11.97 | 11.98 | 74,993 | -0.01(-0.08%) |
Mar 08, 2024 | 12.01 | 12.01 | 11.95 | 11.99 | 123,246 | -0.01(-0.08%) |
Mar 07, 2024 | 11.97 | 12.00 | 11.96 | 12.00 | 54,711 | +0.07(+0.58%) |
Mar 06, 2024 | 11.91 | 11.97 | 11.90 | 11.93 | 487,922 | +0.00(+0.00%) |
Mar 05, 2024 | 11.93 | 11.96 | 11.89 | 11.93 | 327,996 | +0.06(+0.54%) |
Mar 04, 2024 | 11.80 | 11.92 | 11.79 | 11.87 | 50,236 | +0.01(+0.12%) |
Mar 01, 2024 | 11.84 | 11.91 | 11.81 | 11.85 | 67,956 | +0.01(+0.08%) |
Feb 29, 2024 | 11.80 | 11.85 | 11.80 | 11.84 | 30,463 | +0.06(+0.50%) |
Feb 28, 2024 | 11.75 | 11.78 | 11.74 | 11.78 | 41,860 | +0.06(+0.51%) |
Feb 27, 2024 | 11.74 | 11.74 | 11.69 | 11.72 | 113,941 | +0.00(+0.00%) |
Feb 26, 2024 | 11.86 | 11.86 | 11.71 | 11.72 | 62,607 | -0.13(-1.08%) |
Feb 23, 2024 | 11.84 | 11.88 | 11.82 | 11.85 | 58,218 | +0.03(+0.25%) |
Feb 22, 2024 | 11.82 | 11.84 | 11.80 | 11.82 | 64,754 | +0.03(+0.25%) |
Feb 21, 2024 | 11.84 | 11.84 | 11.78 | 11.79 | 96,471 | -0.03(-0.25%) |
Feb 20, 2024 | 11.84 | 11.85 | 11.81 | 11.82 | 35,159 | +0.00(+0.00%) |
Feb 16, 2024 | 11.87 | 11.87 | 11.80 | 11.82 | 58,034 | -0.07(-0.58%) |
Feb 15, 2024 | 11.86 | 11.89 | 11.84 | 11.89 | 66,701 | +0.13(+1.09%) |
Feb 14, 2024 | 11.69 | 11.76 | 11.69 | 11.76 | 83,631 | +0.07(+0.61%) |
Feb 13, 2024 | 11.68 | 11.71 | 11.67 | 11.69 | 55,640 | -0.10(-0.83%) |
Feb 12, 2024 | 11.75 | 11.79 | 11.73 | 11.79 | 70,639 | +0.08(+0.67%) |
Feb 09, 2024 | 11.72 | 11.76 | 11.70 | 11.71 | 83,899 | +0.01(+0.08%) |
Feb 08, 2024 | 11.72 | 11.72 | 11.68 | 11.70 | 103,348 | -0.02(-0.17%) |
Feb 07, 2024 | 11.78 | 11.79 | 11.70 | 11.72 | 147,953 | -0.03(-0.25%) |
Feb 06, 2024 | 11.71 | 11.77 | 11.71 | 11.75 | 84,541 | +0.04(+0.34%) |
Feb 05, 2024 | 11.71 | 11.73 | 11.69 | 11.71 | 102,894 | -0.06(-0.50%) |
Feb 02, 2024 | 11.79 | 11.82 | 11.72 | 11.77 | 69,963 | -0.10(-0.83%) |
Feb 01, 2024 | 11.79 | 11.87 | 11.79 | 11.87 | 69,777 | +0.17(+1.43%) |
Jan 31, 2024 | 11.63 | 11.73 | 11.63 | 11.70 | 114,778 | +0.13(+1.10%) |
Jan 30, 2024 | 11.56 | 11.63 | 11.56 | 11.57 | 62,716 | -0.05(-0.42%) |
Jan 29, 2024 | 11.46 | 11.62 | 11.45 | 11.62 | 117,849 | +0.16(+1.37%) |
Jan 26, 2024 | 11.54 | 11.58 | 11.46 | 11.46 | 166,322 | -0.13(-1.10%) |
Jan 25, 2024 | 11.59 | 11.63 | 11.55 | 11.59 | 113,485 | +0.09(+0.77%) |
Jan 24, 2024 | 11.58 | 11.60 | 11.48 | 11.50 | 100,445 | -0.05(-0.42%) |
Jan 23, 2024 | 11.50 | 11.62 | 11.50 | 11.55 | 224,091 | +0.02(+0.17%) |
Jan 22, 2024 | 11.53 | 11.58 | 11.52 | 11.53 | 101,363 | +0.10(+0.86%) |
Jan 19, 2024 | 11.50 | 11.64 | 11.38 | 11.44 | 621,924 | -0.05(-0.43%) |
Jan 18, 2024 | 11.57 | 11.57 | 11.46 | 11.48 | 281,424 | -0.06(-0.51%) |
Jan 17, 2024 | 11.53 | 11.56 | 11.46 | 11.54 | 280,208 | -0.01(-0.08%) |
Jan 16, 2024 | 11.57 | 11.63 | 11.50 | 11.55 | 106,248 | -0.04(-0.34%) |
Jan 12, 2024 | 11.59 | 11.64 | 11.58 | 11.59 | 191,283 | -0.03(-0.25%) |
Jan 11, 2024 | 11.61 | 11.66 | 11.58 | 11.62 | 148,999 | +0.00(+0.02%) |
Jan 10, 2024 | 11.72 | 11.76 | 11.60 | 11.62 | 113,123 | -0.05(-0.42%) |
Jan 09, 2024 | 11.70 | 11.79 | 11.66 | 11.67 | 96,636 | -0.08(-0.67%) |
Jan 08, 2024 | 11.67 | 11.76 | 11.66 | 11.75 | 48,886 | +0.08(+0.67%) |
Jan 05, 2024 | 11.68 | 11.71 | 11.64 | 11.67 | 101,190 | -0.02(-0.17%) |
Jan 04, 2024 | 11.71 | 11.73 | 11.67 | 11.69 | 53,803 | -0.02(-0.17%) |
Jan 03, 2024 | 11.72 | 11.73 | 11.65 | 11.71 | 52,872 | +0.04(+0.34%) |