Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.90 | 12.03 | 11.88 | 12.03 | 68,199 | +0.16(+1.35%) |
May 30, 2024 | 11.84 | 11.92 | 11.82 | 11.87 | 111,954 | +0.19(+1.63%) |
May 29, 2024 | 11.72 | 11.75 | 11.68 | 11.68 | 200,255 | -0.13(-1.10%) |
May 28, 2024 | 11.81 | 11.86 | 11.76 | 11.81 | 144,357 | -0.20(-1.67%) |
May 24, 2024 | 12.10 | 12.24 | 11.73 | 12.01 | 84,316 | -0.12(-0.99%) |
May 23, 2024 | 12.15 | 12.25 | 12.09 | 12.13 | 57,011 | +0.25(+2.10%) |
May 22, 2024 | 11.79 | 11.90 | 11.76 | 11.88 | 72,047 | +0.04(+0.34%) |
May 21, 2024 | 11.77 | 11.86 | 11.75 | 11.84 | 63,875 | -0.14(-1.17%) |
May 20, 2024 | 11.98 | 12.03 | 11.88 | 11.98 | 43,652 | +0.04(+0.34%) |
May 17, 2024 | 11.91 | 11.97 | 11.90 | 11.94 | 411,489 | -0.04(-0.33%) |
May 16, 2024 | 12.02 | 12.07 | 11.98 | 11.98 | 531,533 | -0.12(-0.99%) |
May 15, 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 364,348 | +0.17(+1.42%) |
May 14, 2024 | 11.87 | 11.95 | 11.86 | 11.93 | 411,207 | +0.08(+0.68%) |
May 13, 2024 | 11.94 | 11.94 | 11.73 | 11.85 | 482,204 | -0.07(-0.59%) |
May 10, 2024 | 11.76 | 11.92 | 11.74 | 11.92 | 186,083 | +0.32(+2.76%) |
May 09, 2024 | 11.75 | 11.75 | 11.53 | 11.60 | 73,783 | +0.09(+0.78%) |
May 08, 2024 | 11.49 | 11.57 | 11.49 | 11.51 | 75,742 | -0.11(-0.95%) |
May 07, 2024 | 11.66 | 11.72 | 11.60 | 11.62 | 78,063 | +0.07(+0.61%) |
May 06, 2024 | 11.52 | 11.57 | 11.52 | 11.55 | 62,195 | +0.09(+0.79%) |
May 03, 2024 | 11.43 | 11.50 | 11.42 | 11.46 | 83,695 | +0.29(+2.60%) |
May 02, 2024 | 11.19 | 12.36 | 11.08 | 11.17 | 375,117 | +0.34(+3.14%) |
May 01, 2024 | 10.65 | 10.84 | 10.61 | 10.83 | 43,076 | +0.13(+1.21%) |
Apr 30, 2024 | 10.76 | 10.85 | 10.70 | 10.70 | 80,761 | -0.07(-0.65%) |
Apr 29, 2024 | 10.75 | 10.88 | 10.73 | 10.77 | 172,047 | +0.10(+0.94%) |
Apr 26, 2024 | 10.88 | 10.88 | 10.65 | 10.67 | 226,571 | +0.13(+1.23%) |
Apr 25, 2024 | 10.47 | 10.59 | 10.45 | 10.54 | 113,809 | -0.01(-0.09%) |
Apr 24, 2024 | 10.59 | 10.64 | 10.51 | 10.55 | 76,820 | -0.21(-1.95%) |
Apr 23, 2024 | 10.77 | 10.79 | 10.71 | 10.76 | 96,368 | +0.21(+1.99%) |
Apr 22, 2024 | 10.47 | 10.61 | 10.47 | 10.55 | 206,901 | -0.01(-0.09%) |
Apr 19, 2024 | 10.55 | 10.62 | 10.55 | 10.56 | 109,559 | +0.06(+0.57%) |
Apr 18, 2024 | 10.51 | 10.61 | 10.50 | 10.50 | 184,451 | +0.03(+0.29%) |
Apr 17, 2024 | 10.48 | 10.53 | 10.41 | 10.47 | 189,072 | +0.07(+0.67%) |
Apr 16, 2024 | 10.39 | 10.48 | 10.33 | 10.40 | 161,363 | -0.24(-2.26%) |
Apr 15, 2024 | 10.76 | 10.79 | 10.59 | 10.64 | 132,421 | -0.58(-5.17%) |
Apr 12, 2024 | 11.20 | 11.27 | 11.14 | 11.22 | 71,033 | -0.10(-0.93%) |
Apr 11, 2024 | 11.31 | 11.33 | 11.21 | 11.32 | 202,758 | +0.02(+0.22%) |
Apr 10, 2024 | 11.38 | 11.39 | 11.23 | 11.30 | 167,342 | -0.38(-3.25%) |
Apr 09, 2024 | 11.76 | 11.77 | 11.60 | 11.68 | 82,795 | +0.05(+0.43%) |
Apr 08, 2024 | 11.58 | 11.66 | 11.54 | 11.63 | 169,576 | +0.08(+0.69%) |
Apr 05, 2024 | 11.43 | 11.56 | 11.43 | 11.55 | 188,120 | -0.08(-0.69%) |
Apr 04, 2024 | 11.72 | 11.77 | 11.61 | 11.63 | 258,448 | +0.10(+0.87%) |
Apr 03, 2024 | 11.44 | 11.56 | 11.44 | 11.53 | 124,330 | +0.05(+0.44%) |
Apr 02, 2024 | 11.49 | 11.53 | 11.44 | 11.48 | 61,674 | +0.03(+0.26%) |
Apr 01, 2024 | 11.84 | 11.84 | 11.44 | 11.45 | 215,468 | -0.10(-0.87%) |
Mar 28, 2024 | 11.50 | 11.55 | 11.44 | 11.55 | 181,989 | +0.03(+0.26%) |
Mar 27, 2024 | 11.55 | 11.55 | 11.46 | 11.52 | 202,347 | +0.03(+0.26%) |
Mar 26, 2024 | 11.51 | 11.59 | 11.49 | 11.49 | 185,854 | +0.06(+0.52%) |
Mar 25, 2024 | 11.47 | 11.54 | 11.43 | 11.43 | 166,685 | -0.06(-0.52%) |
Mar 22, 2024 | 11.50 | 11.54 | 11.46 | 11.49 | 79,905 | +0.00(+0.00%) |
Mar 21, 2024 | 11.40 | 11.52 | 11.38 | 11.49 | 53,229 | +0.30(+2.68%) |
Mar 20, 2024 | 10.98 | 11.20 | 10.98 | 11.19 | 82,767 | +0.07(+0.63%) |
Mar 19, 2024 | 11.09 | 11.19 | 11.09 | 11.12 | 215,229 | -0.04(-0.36%) |
Mar 18, 2024 | 11.20 | 11.20 | 11.13 | 11.16 | 40,670 | -0.15(-1.33%) |
Mar 15, 2024 | 11.42 | 11.46 | 11.23 | 11.31 | 56,897 | -0.16(-1.39%) |
Mar 14, 2024 | 11.50 | 11.56 | 11.45 | 11.47 | 76,639 | -0.12(-1.04%) |
Mar 13, 2024 | 11.59 | 11.67 | 11.57 | 11.59 | 42,634 | +0.00(+0.00%) |
Mar 12, 2024 | 11.47 | 11.59 | 11.46 | 11.59 | 73,372 | +0.10(+0.87%) |
Mar 11, 2024 | 11.38 | 11.49 | 11.36 | 11.49 | 232,860 | +0.10(+0.88%) |
Mar 08, 2024 | 11.38 | 11.48 | 11.35 | 11.39 | 53,270 | +0.36(+3.26%) |
Mar 07, 2024 | 10.99 | 11.03 | 10.95 | 11.03 | 48,386 | +0.19(+1.75%) |
Mar 06, 2024 | 10.91 | 10.91 | 10.81 | 10.84 | 311,120 | +0.12(+1.17%) |
Mar 05, 2024 | 10.66 | 10.77 | 10.66 | 10.71 | 66,157 | -0.07(-0.70%) |
Mar 04, 2024 | 10.75 | 10.83 | 10.75 | 10.79 | 135,652 | -0.03(-0.28%) |
Mar 01, 2024 | 10.64 | 10.82 | 10.64 | 10.82 | 73,022 | +0.17(+1.60%) |
Feb 29, 2024 | 10.71 | 10.74 | 10.63 | 10.65 | 198,123 | +0.11(+1.04%) |
Feb 28, 2024 | 10.44 | 10.58 | 10.44 | 10.54 | 62,058 | -0.08(-0.75%) |
Feb 27, 2024 | 10.64 | 10.65 | 10.59 | 10.62 | 169,768 | +0.02(+0.19%) |
Feb 26, 2024 | 10.61 | 10.67 | 10.55 | 10.60 | 369,528 | -0.10(-0.93%) |
Feb 23, 2024 | 10.72 | 10.77 | 10.65 | 10.70 | 260,210 | -0.14(-1.29%) |
Feb 22, 2024 | 10.91 | 10.93 | 10.81 | 10.84 | 179,781 | -0.07(-0.64%) |
Feb 21, 2024 | 10.79 | 10.94 | 10.79 | 10.91 | 776,134 | +0.02(+0.18%) |
Feb 20, 2024 | 10.94 | 10.95 | 10.87 | 10.89 | 168,581 | -0.26(-2.33%) |
Feb 16, 2024 | 11.13 | 11.22 | 11.13 | 11.15 | 88,479 | -0.05(-0.45%) |
Feb 15, 2024 | 11.14 | 11.21 | 11.12 | 11.20 | 109,808 | +0.53(+4.98%) |
Feb 14, 2024 | 10.58 | 10.69 | 10.54 | 10.67 | 80,018 | +0.33(+3.18%) |
Feb 13, 2024 | 10.38 | 10.42 | 10.30 | 10.34 | 222,310 | -0.39(-3.63%) |
Feb 12, 2024 | 10.69 | 10.76 | 10.68 | 10.73 | 107,369 | +0.12(+1.13%) |
Feb 09, 2024 | 10.69 | 10.69 | 10.49 | 10.61 | 248,560 | +0.04(+0.38%) |
Feb 08, 2024 | 10.55 | 10.63 | 10.51 | 10.57 | 268,293 | +0.09(+0.86%) |
Feb 07, 2024 | 10.47 | 10.51 | 10.40 | 10.48 | 119,423 | +0.01(+0.10%) |
Feb 06, 2024 | 10.51 | 10.55 | 10.42 | 10.47 | 141,381 | -0.55(-4.99%) |
Feb 05, 2024 | 11.05 | 11.07 | 10.96 | 11.02 | 185,139 | -0.11(-0.99%) |
Feb 02, 2024 | 11.14 | 11.17 | 11.08 | 11.13 | 89,118 | -0.01(-0.09%) |
Feb 01, 2024 | 11.43 | 11.47 | 11.04 | 11.14 | 52,120 | +0.33(+3.05%) |
Jan 31, 2024 | 11.02 | 11.05 | 10.81 | 10.81 | 97,004 | -0.22(-1.99%) |
Jan 30, 2024 | 11.02 | 11.06 | 10.95 | 11.03 | 81,610 | +0.07(+0.64%) |
Jan 29, 2024 | 10.81 | 10.96 | 10.81 | 10.96 | 86,455 | -0.02(-0.18%) |
Jan 26, 2024 | 11.06 | 11.08 | 10.95 | 10.98 | 225,613 | +0.39(+3.68%) |
Jan 25, 2024 | 10.54 | 10.62 | 10.51 | 10.59 | 116,995 | +0.01(+0.09%) |
Jan 24, 2024 | 10.63 | 10.66 | 10.57 | 10.58 | 132,709 | +0.05(+0.47%) |
Jan 23, 2024 | 10.53 | 10.55 | 10.46 | 10.53 | 119,305 | -0.09(-0.85%) |
Jan 22, 2024 | 10.64 | 10.69 | 10.61 | 10.62 | 364,821 | +0.03(+0.28%) |
Jan 19, 2024 | 10.54 | 10.64 | 10.51 | 10.59 | 571,054 | -0.05(-0.47%) |
Jan 18, 2024 | 10.62 | 10.64 | 10.52 | 10.64 | 717,900 | +0.20(+1.92%) |
Jan 17, 2024 | 10.38 | 10.44 | 10.35 | 10.44 | 122,719 | -0.38(-3.51%) |
Jan 16, 2024 | 10.81 | 10.88 | 10.75 | 10.82 | 379,986 | -0.31(-2.76%) |
Jan 12, 2024 | 11.12 | 11.17 | 11.06 | 11.13 | 182,710 | +0.01(+0.07%) |
Jan 11, 2024 | 11.05 | 11.12 | 10.96 | 11.12 | 560,139 | +0.04(+0.36%) |
Jan 10, 2024 | 11.02 | 11.08 | 10.96 | 11.08 | 665,132 | +0.09(+0.82%) |
Jan 09, 2024 | 11.05 | 11.07 | 10.95 | 10.99 | 221,162 | -0.35(-3.09%) |
Jan 08, 2024 | 11.20 | 11.35 | 11.20 | 11.34 | 567,577 | +0.15(+1.34%) |
Jan 05, 2024 | 11.19 | 11.31 | 11.17 | 11.19 | 125,622 | -0.04(-0.36%) |
Jan 04, 2024 | 11.23 | 11.34 | 11.22 | 11.23 | 733,599 | +0.19(+1.72%) |
Jan 03, 2024 | 10.94 | 11.06 | 10.90 | 11.04 | 404,967 | -0.02(-0.18%) |