Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 12.05 | 12.05 | 11.97 | 12.02 | 47,380 | +0.01(+0.08%) |
May 16, 2024 | 12.07 | 12.09 | 11.97 | 12.01 | 84,760 | -0.09(-0.74%) |
May 15, 2024 | 12.13 | 12.13 | 12.01 | 12.10 | 75,995 | +0.09(+0.75%) |
May 14, 2024 | 11.98 | 12.02 | 11.89 | 12.01 | 93,959 | +0.03(+0.23%) |
May 13, 2024 | 12.04 | 12.04 | 11.94 | 11.98 | 45,421 | +0.04(+0.33%) |
May 10, 2024 | 12.09 | 12.09 | 11.93 | 11.94 | 57,618 | -0.09(-0.74%) |
May 09, 2024 | 12.08 | 12.10 | 11.98 | 12.03 | 85,524 | +0.01(+0.08%) |
May 08, 2024 | 12.00 | 12.04 | 11.93 | 12.02 | 100,152 | +0.03(+0.25%) |
May 07, 2024 | 12.01 | 12.03 | 11.93 | 11.99 | 86,267 | +0.06(+0.50%) |
May 06, 2024 | 11.88 | 11.96 | 11.83 | 11.93 | 87,056 | +0.11(+0.92%) |
May 03, 2024 | 11.69 | 11.83 | 11.69 | 11.82 | 112,561 | +0.21(+1.79%) |
May 02, 2024 | 11.55 | 11.63 | 11.53 | 11.62 | 78,926 | +0.10(+0.86%) |
May 01, 2024 | 11.45 | 11.62 | 11.45 | 11.52 | 123,706 | +0.06(+0.52%) |
Apr 30, 2024 | 11.61 | 11.62 | 11.45 | 11.46 | 115,316 | -0.10(-0.86%) |
Apr 29, 2024 | 11.49 | 11.57 | 11.49 | 11.56 | 73,178 | +0.10(+0.86%) |
Apr 26, 2024 | 11.41 | 11.51 | 11.41 | 11.46 | 97,057 | +0.08(+0.70%) |
Apr 25, 2024 | 11.36 | 11.38 | 11.24 | 11.38 | 145,429 | -0.08(-0.69%) |
Apr 24, 2024 | 11.53 | 11.64 | 11.36 | 11.46 | 141,009 | -0.02(-0.17%) |
Apr 23, 2024 | 11.39 | 11.53 | 11.39 | 11.48 | 122,807 | +0.11(+0.96%) |
Apr 22, 2024 | 11.33 | 11.37 | 11.24 | 11.37 | 78,618 | +0.12(+1.06%) |
Apr 19, 2024 | 11.17 | 11.28 | 11.17 | 11.25 | 88,374 | +0.11(+0.98%) |
Apr 18, 2024 | 11.29 | 11.29 | 11.11 | 11.14 | 132,015 | -0.11(-0.97%) |
Apr 17, 2024 | 11.22 | 11.42 | 11.19 | 11.25 | 165,155 | +0.13(+1.16%) |
Apr 16, 2024 | 11.18 | 11.23 | 11.05 | 11.12 | 126,645 | -0.06(-0.53%) |
Apr 15, 2024 | 11.57 | 11.57 | 11.15 | 11.18 | 164,910 | -0.33(-2.84%) |
Apr 12, 2024 | 11.72 | 11.77 | 11.47 | 11.51 | 160,640 | -0.21(-1.80%) |
Apr 11, 2024 | 11.76 | 11.78 | 11.67 | 11.72 | 139,266 | +0.00(+0.00%) |
Apr 10, 2024 | 11.75 | 11.76 | 11.63 | 11.72 | 148,162 | -0.06(-0.50%) |
Apr 09, 2024 | 11.75 | 11.84 | 11.72 | 11.78 | 105,592 | +0.07(+0.59%) |
Apr 08, 2024 | 11.64 | 11.83 | 11.55 | 11.71 | 180,665 | +0.11(+0.93%) |
Apr 05, 2024 | 11.57 | 11.64 | 11.53 | 11.60 | 111,855 | +0.05(+0.42%) |
Apr 04, 2024 | 11.59 | 11.62 | 11.48 | 11.55 | 166,815 | -0.02(-0.17%) |
Apr 03, 2024 | 11.58 | 11.58 | 11.44 | 11.57 | 124,271 | -0.04(-0.34%) |
Apr 02, 2024 | 11.62 | 11.62 | 11.49 | 11.61 | 205,075 | -0.08(-0.67%) |
Apr 01, 2024 | 11.71 | 11.74 | 11.61 | 11.69 | 253,878 | -0.02(-0.17%) |
Mar 28, 2024 | 11.65 | 11.74 | 11.55 | 11.71 | 129,689 | +0.07(+0.59%) |
Mar 27, 2024 | 11.66 | 11.66 | 11.52 | 11.64 | 145,327 | +0.01(+0.08%) |
Mar 26, 2024 | 11.70 | 11.70 | 11.57 | 11.63 | 148,424 | -0.04(-0.34%) |
Mar 25, 2024 | 11.71 | 11.72 | 11.63 | 11.67 | 109,806 | -0.03(-0.25%) |
Mar 22, 2024 | 11.78 | 11.78 | 11.62 | 11.70 | 101,158 | -0.01(-0.08%) |
Mar 21, 2024 | 11.67 | 11.74 | 11.66 | 11.71 | 107,581 | +0.07(+0.59%) |
Mar 20, 2024 | 11.50 | 11.64 | 11.48 | 11.64 | 161,296 | +0.11(+0.93%) |
Mar 19, 2024 | 11.54 | 11.54 | 11.42 | 11.53 | 139,050 | -0.02(-0.17%) |
Mar 18, 2024 | 11.65 | 11.68 | 11.49 | 11.55 | 109,258 | -0.08(-0.67%) |
Mar 15, 2024 | 11.54 | 11.67 | 11.52 | 11.63 | 73,413 | +0.06(+0.51%) |
Mar 14, 2024 | 11.81 | 11.81 | 11.54 | 11.57 | 64,562 | -0.18(-1.53%) |
Mar 13, 2024 | 11.80 | 11.81 | 11.74 | 11.75 | 76,497 | +0.00(+0.00%) |
Mar 12, 2024 | 11.77 | 11.81 | 11.71 | 11.75 | 80,175 | +0.04(+0.33%) |
Mar 11, 2024 | 11.65 | 11.75 | 11.60 | 11.71 | 80,810 | +0.07(+0.58%) |
Mar 08, 2024 | 11.65 | 11.65 | 11.58 | 11.64 | 99,105 | +0.00(+0.00%) |
Mar 07, 2024 | 11.60 | 11.64 | 11.59 | 11.64 | 43,085 | +0.06(+0.50%) |
Mar 06, 2024 | 11.49 | 11.59 | 11.45 | 11.59 | 99,670 | +0.14(+1.19%) |
Mar 05, 2024 | 11.46 | 11.51 | 11.41 | 11.45 | 69,514 | -0.02(-0.17%) |
Mar 04, 2024 | 11.42 | 11.53 | 11.42 | 11.47 | 121,137 | -0.01(-0.08%) |