Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 12.18 | 12.18 | 12.10 | 12.13 | 281,489 | -0.06(-0.49%) |
May 21, 2024 | 12.24 | 12.24 | 12.17 | 12.19 | 250,143 | -0.03(-0.25%) |
May 20, 2024 | 12.23 | 12.23 | 12.20 | 12.22 | 70,096 | +0.01(+0.08%) |
May 17, 2024 | 12.20 | 12.23 | 12.19 | 12.21 | 103,896 | +0.01(+0.04%) |
May 16, 2024 | 12.23 | 12.23 | 12.20 | 12.21 | 201,463 | -0.03(-0.20%) |
May 15, 2024 | 12.25 | 12.25 | 12.19 | 12.23 | 150,302 | +0.05(+0.41%) |
May 14, 2024 | 12.19 | 12.20 | 12.18 | 12.18 | 234,028 | +0.00(+0.04%) |
May 13, 2024 | 12.20 | 12.23 | 12.16 | 12.18 | 51,285 | +0.00(+0.00%) |
May 10, 2024 | 12.16 | 12.20 | 12.13 | 12.18 | 67,858 | +0.03(+0.25%) |
May 09, 2024 | 12.22 | 12.22 | 12.14 | 12.15 | 84,395 | -0.03(-0.25%) |
May 08, 2024 | 12.21 | 12.21 | 12.16 | 12.18 | 250,944 | +0.01(+0.08%) |
May 07, 2024 | 12.16 | 12.19 | 12.10 | 12.16 | 294,210 | +0.10(+0.82%) |
May 06, 2024 | 12.12 | 12.16 | 11.93 | 12.07 | 774,359 | +0.48(+4.12%) |
May 03, 2024 | 11.58 | 11.61 | 11.58 | 11.59 | 102,938 | +0.11(+0.95%) |
May 02, 2024 | 11.52 | 11.53 | 11.44 | 11.48 | 114,672 | -0.02(-0.17%) |
May 01, 2024 | 11.49 | 11.54 | 11.44 | 11.50 | 142,958 | +0.05(+0.43%) |
Apr 30, 2024 | 11.45 | 11.50 | 11.45 | 11.45 | 98,490 | -0.08(-0.69%) |
Apr 29, 2024 | 11.47 | 11.53 | 11.47 | 11.53 | 79,947 | +0.10(+0.87%) |
Apr 26, 2024 | 11.45 | 11.49 | 11.43 | 11.43 | 85,898 | -0.02(-0.17%) |
Apr 25, 2024 | 11.47 | 11.48 | 11.41 | 11.45 | 77,890 | -0.08(-0.69%) |
Apr 24, 2024 | 11.59 | 11.62 | 11.52 | 11.53 | 126,711 | -0.07(-0.60%) |
Apr 23, 2024 | 11.58 | 11.66 | 11.57 | 11.60 | 118,632 | +0.03(+0.26%) |
Apr 22, 2024 | 11.62 | 11.62 | 11.57 | 11.57 | 140,671 | +0.00(+0.00%) |
Apr 19, 2024 | 11.56 | 11.60 | 11.45 | 11.57 | 99,033 | +0.00(+0.00%) |
Apr 18, 2024 | 11.57 | 11.57 | 11.54 | 11.57 | 108,542 | +0.01(+0.09%) |
Apr 17, 2024 | 11.59 | 11.59 | 11.50 | 11.56 | 137,406 | +0.03(+0.26%) |
Apr 16, 2024 | 11.50 | 11.57 | 11.45 | 11.53 | 182,899 | +0.02(+0.17%) |
Apr 15, 2024 | 11.56 | 11.57 | 11.45 | 11.51 | 175,617 | -0.09(-0.77%) |
Apr 12, 2024 | 11.59 | 11.67 | 11.59 | 11.60 | 112,384 | -0.01(-0.13%) |
Apr 11, 2024 | 11.63 | 11.63 | 11.56 | 11.61 | 109,053 | +0.04(+0.34%) |
Apr 10, 2024 | 11.70 | 11.70 | 11.56 | 11.57 | 110,390 | -0.18(-1.52%) |
Apr 09, 2024 | 11.72 | 11.75 | 11.70 | 11.75 | 119,050 | +0.07(+0.59%) |
Apr 08, 2024 | 11.65 | 11.69 | 11.60 | 11.68 | 82,134 | +0.06(+0.51%) |
Apr 05, 2024 | 11.63 | 11.64 | 11.59 | 11.62 | 99,309 | -0.04(-0.34%) |
Apr 04, 2024 | 11.66 | 11.71 | 11.65 | 11.66 | 95,098 | +0.01(+0.08%) |
Apr 03, 2024 | 11.63 | 11.66 | 11.60 | 11.65 | 105,800 | -0.04(-0.38%) |
Apr 02, 2024 | 11.69 | 11.71 | 11.63 | 11.70 | 183,091 | -0.06(-0.55%) |
Apr 01, 2024 | 11.92 | 11.92 | 11.71 | 11.76 | 126,425 | -0.19(-1.57%) |
Mar 28, 2024 | 11.88 | 11.95 | 11.74 | 11.95 | 235,186 | +0.07(+0.58%) |
Mar 27, 2024 | 11.78 | 11.89 | 11.78 | 11.88 | 146,443 | +0.11(+0.93%) |
Mar 26, 2024 | 11.79 | 11.81 | 11.77 | 11.77 | 95,510 | +0.01(+0.08%) |
Mar 25, 2024 | 11.84 | 11.84 | 11.76 | 11.76 | 84,362 | -0.08(-0.67%) |
Mar 22, 2024 | 11.85 | 11.88 | 11.82 | 11.84 | 154,848 | +0.06(+0.50%) |
Mar 21, 2024 | 11.88 | 11.89 | 11.77 | 11.78 | 197,994 | -0.07(-0.58%) |
Mar 20, 2024 | 11.84 | 11.87 | 11.81 | 11.85 | 175,695 | -0.01(-0.08%) |
Mar 19, 2024 | 11.96 | 11.96 | 11.85 | 11.86 | 204,114 | -0.10(-0.83%) |
Mar 18, 2024 | 11.91 | 11.96 | 11.90 | 11.96 | 168,471 | +0.08(+0.67%) |
Mar 15, 2024 | 11.87 | 11.89 | 11.82 | 11.88 | 140,439 | +0.01(+0.08%) |
Mar 14, 2024 | 11.88 | 11.91 | 11.83 | 11.87 | 196,596 | -0.02(-0.21%) |
Mar 13, 2024 | 11.90 | 11.92 | 11.89 | 11.89 | 210,067 | +0.02(+0.17%) |
Mar 12, 2024 | 11.89 | 11.89 | 11.85 | 11.88 | 293,006 | +0.02(+0.17%) |
Mar 11, 2024 | 11.84 | 11.89 | 11.84 | 11.86 | 131,283 | -0.03(-0.25%) |
Mar 08, 2024 | 11.86 | 11.91 | 11.83 | 11.89 | 235,481 | +0.06(+0.50%) |
Mar 07, 2024 | 11.79 | 11.84 | 11.79 | 11.83 | 100,036 | +0.05(+0.42%) |
Mar 06, 2024 | 11.74 | 11.82 | 11.74 | 11.78 | 154,450 | +0.02(+0.17%) |
Mar 05, 2024 | 11.69 | 11.77 | 11.69 | 11.76 | 157,070 | +0.07(+0.59%) |
Mar 04, 2024 | 11.65 | 11.72 | 11.65 | 11.69 | 113,887 | +0.03(+0.25%) |