Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.47 | 11.55 | 11.40 | 11.50 | 183,104 | +0.16(+1.41%) |
May 30, 2024 | 11.29 | 11.37 | 11.25 | 11.34 | 114,786 | +0.11(+0.98%) |
May 29, 2024 | 11.37 | 11.37 | 11.20 | 11.23 | 72,106 | -0.18(-1.58%) |
May 28, 2024 | 11.51 | 11.60 | 11.38 | 11.41 | 70,856 | -0.09(-0.78%) |
May 24, 2024 | 11.48 | 11.54 | 11.44 | 11.50 | 81,332 | -0.02(-0.17%) |
May 23, 2024 | 11.73 | 11.75 | 11.50 | 11.52 | 102,610 | -0.21(-1.79%) |
May 22, 2024 | 11.80 | 11.82 | 11.69 | 11.73 | 62,709 | -0.07(-0.59%) |
May 21, 2024 | 11.77 | 11.80 | 11.77 | 11.80 | 61,610 | +0.06(+0.51%) |
May 20, 2024 | 11.73 | 11.79 | 11.70 | 11.74 | 80,903 | -0.01(-0.09%) |
May 17, 2024 | 11.80 | 11.81 | 11.70 | 11.75 | 92,437 | -0.05(-0.42%) |
May 16, 2024 | 11.79 | 11.80 | 11.74 | 11.80 | 90,588 | +0.03(+0.25%) |
May 15, 2024 | 11.69 | 11.78 | 11.66 | 11.77 | 100,784 | +0.12(+1.03%) |
May 14, 2024 | 11.63 | 11.66 | 11.56 | 11.65 | 103,611 | +0.07(+0.60%) |
May 13, 2024 | 11.62 | 11.69 | 11.57 | 11.58 | 93,171 | -0.01(-0.09%) |
May 10, 2024 | 11.61 | 11.65 | 11.57 | 11.59 | 77,128 | -0.03(-0.24%) |
May 09, 2024 | 11.63 | 11.67 | 11.54 | 11.62 | 113,186 | +0.03(+0.26%) |
May 08, 2024 | 11.51 | 11.66 | 11.50 | 11.59 | 103,748 | +0.00(+0.00%) |
May 07, 2024 | 11.74 | 11.74 | 11.55 | 11.59 | 102,595 | -0.12(-1.02%) |
May 06, 2024 | 11.69 | 11.72 | 11.61 | 11.71 | 84,243 | +0.06(+0.51%) |
May 03, 2024 | 11.53 | 11.66 | 11.52 | 11.65 | 127,771 | +0.21(+1.82%) |
May 02, 2024 | 11.31 | 11.49 | 11.27 | 11.44 | 80,941 | +0.14(+1.23%) |
May 01, 2024 | 11.17 | 11.37 | 11.17 | 11.30 | 91,861 | +0.13(+1.16%) |
Apr 30, 2024 | 11.17 | 11.19 | 11.13 | 11.17 | 108,427 | +0.00(+0.00%) |
Apr 29, 2024 | 11.15 | 11.21 | 11.12 | 11.17 | 85,862 | +0.04(+0.36%) |
Apr 26, 2024 | 11.08 | 11.17 | 11.08 | 11.13 | 72,942 | +0.07(+0.63%) |
Apr 25, 2024 | 11.09 | 11.09 | 10.89 | 11.06 | 64,630 | -0.08(-0.71%) |
Apr 24, 2024 | 11.13 | 11.14 | 11.05 | 11.14 | 71,011 | -0.01(-0.09%) |
Apr 23, 2024 | 11.07 | 11.16 | 11.02 | 11.15 | 68,775 | +0.14(+1.26%) |
Apr 22, 2024 | 10.89 | 11.04 | 10.86 | 11.01 | 78,679 | +0.17(+1.56%) |
Apr 19, 2024 | 10.77 | 10.88 | 10.77 | 10.84 | 50,762 | +0.08(+0.74%) |
Apr 18, 2024 | 10.78 | 10.78 | 10.68 | 10.76 | 74,578 | +0.04(+0.37%) |
Apr 17, 2024 | 10.70 | 10.81 | 10.65 | 10.72 | 115,996 | +0.04(+0.37%) |
Apr 16, 2024 | 10.65 | 10.76 | 10.57 | 10.68 | 176,593 | +0.03(+0.28%) |
Apr 15, 2024 | 11.04 | 11.21 | 10.61 | 10.65 | 238,853 | -0.32(-2.90%) |
Apr 12, 2024 | 11.17 | 11.17 | 10.95 | 10.97 | 128,112 | -0.18(-1.60%) |
Apr 11, 2024 | 11.33 | 11.33 | 11.13 | 11.15 | 124,085 | -0.13(-1.14%) |
Apr 10, 2024 | 11.42 | 11.51 | 11.24 | 11.28 | 113,128 | -0.25(-2.13%) |
Apr 09, 2024 | 11.49 | 11.55 | 11.49 | 11.53 | 137,701 | +0.10(+0.86%) |
Apr 08, 2024 | 11.38 | 11.44 | 11.35 | 11.43 | 98,188 | +0.05(+0.43%) |
Apr 05, 2024 | 11.40 | 11.44 | 11.35 | 11.38 | 124,610 | -0.03(-0.26%) |
Apr 04, 2024 | 11.51 | 11.54 | 11.35 | 11.41 | 92,561 | -0.08(-0.69%) |
Apr 03, 2024 | 11.45 | 11.50 | 11.39 | 11.49 | 76,509 | -0.01(-0.09%) |
Apr 02, 2024 | 11.48 | 11.50 | 11.41 | 11.50 | 61,828 | +0.00(+0.00%) |
Apr 01, 2024 | 11.54 | 11.58 | 11.45 | 11.50 | 132,274 | +0.01(+0.09%) |
Mar 28, 2024 | 11.57 | 11.70 | 11.46 | 11.49 | 393,752 | -0.03(-0.26%) |
Mar 27, 2024 | 11.52 | 11.52 | 11.35 | 11.52 | 140,869 | +0.08(+0.69%) |
Mar 26, 2024 | 11.55 | 11.57 | 11.37 | 11.44 | 153,815 | -0.05(-0.43%) |
Mar 25, 2024 | 11.58 | 11.64 | 11.46 | 11.49 | 119,402 | -0.10(-0.85%) |
Mar 22, 2024 | 11.62 | 11.63 | 11.53 | 11.58 | 106,024 | +0.01(+0.09%) |
Mar 21, 2024 | 11.58 | 11.64 | 11.56 | 11.57 | 94,315 | +0.01(+0.08%) |
Mar 20, 2024 | 11.57 | 11.61 | 11.38 | 11.57 | 205,867 | +0.03(+0.26%) |
Mar 19, 2024 | 11.54 | 11.61 | 11.51 | 11.54 | 92,164 | -0.03(-0.26%) |
Mar 18, 2024 | 11.69 | 11.69 | 11.56 | 11.57 | 88,134 | -0.04(-0.34%) |
Mar 15, 2024 | 11.55 | 11.67 | 11.55 | 11.60 | 126,396 | +0.06(+0.51%) |
Mar 14, 2024 | 11.65 | 11.71 | 11.53 | 11.55 | 110,225 | -0.10(-0.85%) |
Mar 13, 2024 | 11.65 | 11.75 | 11.62 | 11.64 | 87,430 | +0.03(+0.25%) |
Mar 12, 2024 | 11.61 | 11.67 | 11.54 | 11.61 | 93,638 | +0.04(+0.34%) |
Mar 11, 2024 | 11.59 | 11.66 | 11.56 | 11.57 | 101,284 | +0.02(+0.17%) |
Mar 08, 2024 | 11.65 | 11.68 | 11.53 | 11.56 | 175,367 | -0.04(-0.32%) |
Mar 07, 2024 | 11.54 | 11.63 | 11.52 | 11.59 | 115,702 | +0.07(+0.59%) |
Mar 06, 2024 | 11.42 | 11.52 | 11.39 | 11.52 | 124,544 | +0.14(+1.20%) |
Mar 05, 2024 | 11.55 | 11.70 | 11.30 | 11.39 | 306,677 | -0.12(-1.02%) |
Mar 04, 2024 | 11.39 | 11.50 | 11.39 | 11.50 | 214,777 | +0.12(+1.03%) |
Mar 01, 2024 | 11.38 | 11.44 | 11.27 | 11.39 | 215,902 | +0.07(+0.61%) |
Feb 29, 2024 | 11.40 | 11.45 | 11.27 | 11.32 | 233,968 | +0.00(+0.00%) |
Feb 28, 2024 | 11.20 | 11.33 | 11.19 | 11.32 | 143,301 | +0.12(+1.05%) |
Feb 27, 2024 | 11.14 | 11.26 | 11.12 | 11.20 | 205,168 | +0.12(+1.06%) |
Feb 26, 2024 | 11.14 | 11.18 | 11.03 | 11.08 | 334,221 | +0.05(+0.44%) |
Feb 23, 2024 | 10.90 | 11.05 | 10.87 | 11.03 | 148,389 | +0.12(+1.08%) |
Feb 22, 2024 | 10.91 | 10.92 | 10.84 | 10.92 | 184,805 | +0.08(+0.72%) |
Feb 21, 2024 | 10.84 | 10.89 | 10.79 | 10.84 | 215,600 | +0.02(+0.18%) |
Feb 20, 2024 | 10.71 | 10.82 | 10.70 | 10.82 | 226,785 | +0.17(+1.56%) |
Feb 16, 2024 | 10.71 | 10.73 | 10.63 | 10.65 | 133,348 | -0.03(-0.28%) |
Feb 15, 2024 | 10.53 | 10.68 | 10.53 | 10.68 | 107,402 | +0.15(+1.39%) |
Feb 14, 2024 | 10.51 | 10.57 | 10.51 | 10.53 | 82,723 | +0.05(+0.47%) |
Feb 13, 2024 | 10.58 | 10.59 | 10.43 | 10.49 | 142,797 | -0.19(-1.74%) |
Feb 12, 2024 | 10.70 | 10.70 | 10.62 | 10.67 | 114,158 | +0.02(+0.18%) |
Feb 09, 2024 | 10.59 | 10.65 | 10.54 | 10.65 | 87,971 | +0.06(+0.58%) |
Feb 08, 2024 | 10.69 | 10.69 | 10.54 | 10.59 | 92,208 | -0.04(-0.37%) |
Feb 07, 2024 | 10.69 | 10.69 | 10.60 | 10.63 | 96,746 | -0.02(-0.18%) |
Feb 06, 2024 | 10.57 | 10.65 | 10.54 | 10.65 | 97,831 | +0.12(+1.11%) |
Feb 05, 2024 | 10.61 | 10.61 | 10.47 | 10.53 | 69,882 | -0.08(-0.73%) |
Feb 02, 2024 | 10.66 | 10.66 | 10.58 | 10.61 | 110,519 | -0.05(-0.46%) |
Feb 01, 2024 | 10.54 | 10.68 | 10.54 | 10.66 | 154,152 | +0.12(+1.11%) |
Jan 31, 2024 | 10.64 | 10.66 | 10.52 | 10.54 | 152,204 | -0.09(-0.82%) |
Jan 30, 2024 | 10.53 | 10.65 | 10.45 | 10.63 | 105,010 | +0.12(+1.11%) |
Jan 29, 2024 | 10.43 | 10.51 | 10.42 | 10.51 | 132,634 | +0.12(+1.12%) |
Jan 26, 2024 | 10.42 | 10.44 | 10.37 | 10.40 | 79,050 | +0.01(+0.09%) |
Jan 25, 2024 | 10.30 | 10.39 | 10.28 | 10.39 | 132,948 | +0.14(+1.33%) |
Jan 24, 2024 | 10.32 | 10.36 | 10.21 | 10.25 | 164,584 | -0.03(-0.28%) |
Jan 23, 2024 | 10.30 | 10.30 | 10.25 | 10.28 | 121,590 | +0.02(+0.19%) |
Jan 22, 2024 | 10.16 | 10.26 | 10.16 | 10.26 | 116,306 | +0.10(+0.96%) |
Jan 19, 2024 | 10.27 | 10.28 | 10.12 | 10.16 | 532,960 | -0.11(-1.04%) |
Jan 18, 2024 | 10.41 | 10.41 | 10.21 | 10.27 | 129,425 | -0.11(-1.03%) |
Jan 17, 2024 | 10.39 | 10.39 | 10.23 | 10.38 | 150,055 | -0.01(-0.09%) |
Jan 16, 2024 | 10.58 | 10.59 | 10.31 | 10.39 | 131,786 | -0.16(-1.47%) |
Jan 12, 2024 | 10.60 | 10.62 | 10.54 | 10.54 | 108,384 | -0.06(-0.55%) |
Jan 11, 2024 | 10.61 | 10.63 | 10.51 | 10.60 | 110,149 | -0.01(-0.07%) |
Jan 10, 2024 | 10.65 | 10.65 | 10.55 | 10.61 | 147,238 | -0.02(-0.18%) |
Jan 09, 2024 | 10.62 | 10.65 | 10.59 | 10.63 | 87,504 | -0.04(-0.36%) |
Jan 08, 2024 | 10.57 | 10.67 | 10.49 | 10.67 | 140,845 | +0.13(+1.28%) |
Jan 05, 2024 | 10.51 | 10.56 | 10.43 | 10.53 | 111,699 | +0.06(+0.55%) |
Jan 04, 2024 | 10.46 | 10.51 | 10.42 | 10.47 | 134,713 | +0.04(+0.37%) |
Jan 03, 2024 | 10.42 | 10.43 | 10.36 | 10.43 | 109,130 | +0.05(+0.46%) |