Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 11.78 | 11.80 | 11.74 | 11.77 | 63,450 | -0.01(-0.08%) |
May 21, 2024 | 11.72 | 11.80 | 11.72 | 11.78 | 92,189 | +0.06(+0.51%) |
May 20, 2024 | 11.67 | 11.73 | 11.66 | 11.72 | 56,205 | +0.05(+0.43%) |
May 17, 2024 | 11.71 | 11.78 | 11.67 | 11.67 | 103,949 | -0.02(-0.17%) |
May 16, 2024 | 11.67 | 11.74 | 11.66 | 11.69 | 81,432 | +0.04(+0.34%) |
May 15, 2024 | 11.60 | 11.67 | 11.22 | 11.65 | 135,032 | +0.14(+1.22%) |
May 14, 2024 | 11.48 | 11.52 | 11.43 | 11.51 | 71,158 | +0.08(+0.68%) |
May 13, 2024 | 11.51 | 11.51 | 11.38 | 11.43 | 41,500 | -0.04(-0.35%) |
May 10, 2024 | 11.47 | 11.50 | 11.43 | 11.47 | 30,747 | +0.00(+0.00%) |
May 09, 2024 | 11.53 | 11.53 | 11.46 | 11.47 | 51,296 | -0.01(-0.09%) |
May 08, 2024 | 11.48 | 11.51 | 11.46 | 11.48 | 31,518 | +0.00(+0.00%) |
May 07, 2024 | 11.52 | 11.53 | 11.47 | 11.48 | 48,077 | +0.04(+0.35%) |
May 06, 2024 | 11.45 | 11.47 | 11.41 | 11.44 | 60,699 | +0.06(+0.52%) |
May 03, 2024 | 11.39 | 11.39 | 11.35 | 11.38 | 51,111 | +0.11(+0.97%) |
May 02, 2024 | 11.23 | 11.31 | 11.20 | 11.27 | 47,755 | +0.04(+0.35%) |
May 01, 2024 | 11.18 | 11.28 | 11.16 | 11.23 | 32,126 | +0.08(+0.71%) |
Apr 30, 2024 | 11.12 | 11.18 | 11.12 | 11.15 | 56,837 | -0.02(-0.18%) |
Apr 29, 2024 | 11.13 | 11.18 | 11.13 | 11.17 | 59,609 | +0.03(+0.27%) |
Apr 26, 2024 | 11.08 | 11.14 | 11.04 | 11.14 | 62,242 | +0.11(+0.99%) |
Apr 25, 2024 | 11.03 | 11.03 | 10.98 | 11.03 | 71,823 | -0.01(-0.09%) |
Apr 24, 2024 | 11.16 | 11.22 | 11.04 | 11.04 | 70,171 | -0.15(-1.33%) |
Apr 23, 2024 | 11.15 | 11.24 | 11.11 | 11.19 | 67,955 | +0.04(+0.36%) |
Apr 22, 2024 | 11.28 | 11.28 | 11.10 | 11.15 | 136,954 | -0.13(-1.14%) |
Apr 19, 2024 | 11.32 | 11.32 | 11.26 | 11.28 | 33,239 | +0.03(+0.26%) |
Apr 18, 2024 | 11.28 | 11.29 | 11.25 | 11.25 | 23,538 | -0.02(-0.18%) |
Apr 17, 2024 | 11.15 | 11.28 | 11.15 | 11.27 | 65,414 | +0.13(+1.16%) |
Apr 16, 2024 | 11.03 | 11.14 | 11.03 | 11.14 | 48,845 | +0.05(+0.45%) |
Apr 15, 2024 | 11.12 | 11.17 | 11.04 | 11.09 | 85,067 | -0.10(-0.89%) |
Apr 12, 2024 | 11.26 | 11.29 | 11.18 | 11.19 | 60,327 | -0.02(-0.19%) |
Apr 11, 2024 | 11.28 | 11.30 | 11.21 | 11.22 | 87,136 | -0.04(-0.35%) |
Apr 10, 2024 | 11.49 | 11.50 | 11.24 | 11.25 | 136,969 | -0.28(-2.39%) |
Apr 09, 2024 | 11.59 | 11.59 | 11.52 | 11.53 | 34,106 | +0.00(+0.00%) |
Apr 08, 2024 | 11.56 | 11.61 | 11.51 | 11.53 | 99,562 | -0.03(-0.26%) |
Apr 05, 2024 | 11.59 | 11.60 | 11.56 | 11.56 | 36,382 | -0.06(-0.51%) |
Apr 04, 2024 | 11.61 | 11.67 | 11.61 | 11.62 | 31,120 | +0.04(+0.38%) |
Apr 03, 2024 | 11.60 | 11.61 | 11.57 | 11.57 | 120,691 | -0.02(-0.21%) |
Apr 02, 2024 | 11.60 | 11.61 | 11.58 | 11.60 | 69,364 | -0.03(-0.30%) |
Apr 01, 2024 | 11.71 | 11.71 | 11.62 | 11.63 | 67,582 | -0.08(-0.71%) |
Mar 28, 2024 | 11.72 | 11.77 | 11.67 | 11.72 | 152,850 | +0.04(+0.38%) |
Mar 27, 2024 | 11.69 | 11.69 | 11.65 | 11.67 | 113,683 | +0.02(+0.21%) |
Mar 26, 2024 | 11.66 | 11.69 | 11.59 | 11.65 | 80,183 | +0.02(+0.17%) |
Mar 25, 2024 | 11.65 | 11.69 | 11.60 | 11.63 | 87,080 | -0.02(-0.17%) |
Mar 22, 2024 | 11.66 | 11.69 | 11.62 | 11.65 | 63,362 | +0.05(+0.42%) |
Mar 21, 2024 | 11.71 | 11.72 | 11.59 | 11.60 | 80,978 | -0.07(-0.59%) |
Mar 20, 2024 | 11.65 | 11.71 | 11.62 | 11.67 | 111,946 | +0.02(+0.17%) |
Mar 19, 2024 | 11.71 | 11.71 | 11.63 | 11.65 | 50,569 | -0.04(-0.37%) |
Mar 18, 2024 | 11.72 | 11.76 | 11.68 | 11.69 | 34,029 | -0.04(-0.30%) |
Mar 15, 2024 | 11.79 | 11.79 | 11.70 | 11.73 | 58,979 | -0.05(-0.42%) |
Mar 14, 2024 | 11.82 | 11.89 | 11.75 | 11.78 | 53,128 | -0.06(-0.51%) |
Mar 13, 2024 | 11.91 | 11.92 | 11.82 | 11.84 | 51,488 | -0.02(-0.16%) |
Mar 12, 2024 | 11.82 | 11.88 | 11.81 | 11.86 | 64,075 | +0.05(+0.41%) |
Mar 11, 2024 | 11.81 | 11.82 | 11.79 | 11.81 | 32,006 | +0.01(+0.08%) |
Mar 08, 2024 | 11.67 | 11.83 | 11.67 | 11.80 | 80,304 | +0.07(+0.58%) |
Mar 07, 2024 | 11.70 | 11.73 | 11.68 | 11.73 | 47,093 | +0.04(+0.33%) |
Mar 06, 2024 | 11.62 | 11.73 | 11.60 | 11.69 | 89,806 | +0.10(+0.84%) |
Mar 05, 2024 | 11.54 | 11.62 | 11.53 | 11.59 | 73,833 | +0.05(+0.42%) |
Mar 04, 2024 | 11.53 | 11.56 | 11.51 | 11.54 | 78,501 | -0.04(-0.34%) |