Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 11.03 | 11.14 | 11.02 | 11.12 | 5,822,887 | +0.18(+1.65%) |
May 16, 2024 | 10.99 | 11.02 | 10.93 | 10.94 | 10,548,319 | +0.00(+0.00%) |
May 15, 2024 | 10.95 | 11.00 | 10.88 | 10.94 | 8,322,149 | -0.10(-0.91%) |
May 14, 2024 | 10.97 | 11.06 | 10.92 | 11.04 | 11,138,397 | +0.20(+1.85%) |
May 13, 2024 | 10.84 | 10.88 | 10.82 | 10.84 | 7,211,957 | +0.05(+0.46%) |
May 10, 2024 | 10.82 | 10.85 | 10.78 | 10.79 | 12,062,560 | +0.01(+0.09%) |
May 09, 2024 | 10.71 | 10.79 | 10.70 | 10.78 | 8,629,388 | +0.06(+0.56%) |
May 08, 2024 | 10.61 | 10.73 | 10.58 | 10.72 | 13,407,622 | +0.10(+0.94%) |
May 07, 2024 | 10.64 | 10.69 | 10.60 | 10.62 | 15,378,009 | +0.23(+2.21%) |
May 06, 2024 | 10.39 | 10.45 | 10.35 | 10.39 | 6,080,852 | +0.13(+1.27%) |
May 03, 2024 | 10.19 | 10.29 | 10.15 | 10.26 | 21,807,126 | +0.01(+0.10%) |
May 02, 2024 | 10.26 | 10.30 | 10.15 | 10.25 | 16,068,752 | -0.02(-0.19%) |
May 01, 2024 | 10.29 | 10.43 | 10.22 | 10.27 | 19,280,472 | +0.03(+0.29%) |
Apr 30, 2024 | 10.30 | 10.36 | 10.23 | 10.24 | 17,050,760 | -0.05(-0.49%) |
Apr 29, 2024 | 10.34 | 10.38 | 10.26 | 10.29 | 14,370,444 | -0.13(-1.25%) |
Apr 26, 2024 | 10.29 | 10.46 | 10.27 | 10.42 | 20,566,344 | +0.06(+0.58%) |
Apr 25, 2024 | 10.17 | 10.45 | 10.14 | 10.36 | 32,294,936 | +0.76(+7.92%) |
Apr 24, 2024 | 9.630 | 9.645 | 9.550 | 9.600 | 19,214,256 | -0.10(-1.03%) |
Apr 23, 2024 | 9.590 | 9.710 | 9.550 | 9.700 | 20,748,224 | +0.18(+1.89%) |
Apr 22, 2024 | 9.420 | 9.540 | 9.400 | 9.520 | 13,716,071 | +0.17(+1.82%) |
Apr 19, 2024 | 9.280 | 9.370 | 9.255 | 9.350 | 16,301,662 | +0.11(+1.19%) |
Apr 18, 2024 | 9.170 | 9.310 | 9.145 | 9.240 | 21,732,876 | +0.14(+1.54%) |
Apr 17, 2024 | 9.090 | 9.170 | 9.030 | 9.100 | 16,828,500 | +0.10(+1.11%) |
Apr 16, 2024 | 9.050 | 9.085 | 8.950 | 9.000 | 21,450,660 | -0.16(-1.75%) |
Apr 15, 2024 | 9.290 | 9.376 | 9.120 | 9.160 | 19,079,662 | -0.02(-0.22%) |
Apr 12, 2024 | 9.260 | 9.330 | 9.165 | 9.180 | 21,726,344 | -0.18(-1.92%) |
Apr 11, 2024 | 9.410 | 9.420 | 9.270 | 9.360 | 19,524,772 | -0.23(-2.40%) |
Apr 10, 2024 | 9.610 | 9.720 | 9.530 | 9.590 | 22,640,208 | -0.14(-1.44%) |
Apr 09, 2024 | 9.910 | 9.940 | 9.650 | 9.730 | 20,359,486 | -0.14(-1.42%) |
Apr 08, 2024 | 9.820 | 9.935 | 9.820 | 9.870 | 20,700,492 | +0.13(+1.33%) |
Apr 05, 2024 | 9.710 | 9.775 | 9.630 | 9.740 | 24,878,440 | +0.03(+0.31%) |
Apr 04, 2024 | 9.950 | 9.980 | 9.700 | 9.710 | 25,787,236 | +0.06(+0.62%) |
Apr 03, 2024 | 9.470 | 9.700 | 9.470 | 9.650 | 19,425,064 | +0.23(+2.44%) |
Apr 02, 2024 | 9.390 | 9.450 | 9.350 | 9.420 | 25,557,684 | +0.13(+1.40%) |
Apr 01, 2024 | 9.430 | 9.480 | 9.250 | 9.290 | 17,423,644 | -0.16(-1.69%) |
Mar 28, 2024 | 9.460 | 9.435 | 9.435 | 9.450 | 22,363,472 | +0.03(+0.32%) |
Mar 27, 2024 | 9.280 | 9.420 | 9.280 | 9.420 | 17,262,168 | +0.17(+1.84%) |
Mar 26, 2024 | 9.300 | 9.330 | 9.234 | 9.250 | 10,277,055 | -0.01(-0.11%) |
Mar 25, 2024 | 9.230 | 9.340 | 9.230 | 9.260 | 12,399,574 | +0.01(+0.11%) |
Mar 22, 2024 | 9.340 | 9.376 | 9.230 | 9.250 | 13,656,616 | -0.11(-1.18%) |
Mar 21, 2024 | 9.340 | 9.480 | 9.330 | 9.360 | 20,584,282 | +0.09(+0.97%) |
Mar 20, 2024 | 9.020 | 9.270 | 9.005 | 9.270 | 15,852,023 | +0.27(+3.00%) |
Mar 19, 2024 | 9.010 | 9.080 | 8.990 | 9.000 | 12,131,709 | -0.08(-0.88%) |
Mar 18, 2024 | 9.120 | 9.140 | 9.070 | 9.080 | 11,783,917 | -0.06(-0.66%) |
Mar 15, 2024 | 9.120 | 9.230 | 9.110 | 9.140 | 17,230,532 | +0.16(+1.78%) |
Mar 14, 2024 | 9.170 | 9.200 | 8.940 | 8.980 | 19,341,512 | -0.19(-2.07%) |
Mar 13, 2024 | 9.130 | 9.250 | 9.123 | 9.170 | 14,901,842 | -0.05(-0.54%) |
Mar 12, 2024 | 9.180 | 9.250 | 9.120 | 9.220 | 14,961,112 | +0.11(+1.21%) |
Mar 11, 2024 | 9.020 | 9.110 | 9.010 | 9.110 | 14,785,333 | +0.14(+1.56%) |
Mar 08, 2024 | 9.030 | 9.085 | 8.930 | 8.970 | 15,872,299 | -0.05(-0.55%) |
Mar 07, 2024 | 8.900 | 9.020 | 8.890 | 9.020 | 14,487,589 | +0.16(+1.81%) |
Mar 06, 2024 | 8.870 | 8.880 | 8.775 | 8.860 | 18,884,618 | +0.14(+1.61%) |
Mar 05, 2024 | 8.640 | 8.810 | 8.630 | 8.720 | 16,261,432 | +0.01(+0.11%) |
Mar 04, 2024 | 8.670 | 8.780 | 8.670 | 8.710 | 13,841,222 | +0.05(+0.58%) |