Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 11.97 | 12.00 | 11.88 | 11.88 | 37,375 | -0.08(-0.63%) |
May 24, 2024 | 12.01 | 12.04 | 11.94 | 11.96 | 36,779 | +0.01(+0.05%) |
May 23, 2024 | 11.96 | 11.98 | 11.94 | 11.95 | 20,560 | -0.06(-0.50%) |
May 22, 2024 | 12.01 | 12.03 | 11.96 | 12.01 | 21,076 | +0.02(+0.16%) |
May 21, 2024 | 11.98 | 12.01 | 11.96 | 11.99 | 27,114 | +0.01(+0.08%) |
May 20, 2024 | 11.91 | 11.99 | 11.91 | 11.98 | 12,910 | +0.00(+0.00%) |
May 17, 2024 | 12.06 | 12.06 | 11.95 | 11.98 | 16,802 | -0.03(-0.25%) |
May 16, 2024 | 12.14 | 12.14 | 12.00 | 12.01 | 20,519 | -0.02(-0.17%) |
May 15, 2024 | 12.09 | 12.09 | 11.94 | 12.03 | 14,188 | +0.09(+0.75%) |
May 14, 2024 | 11.93 | 11.96 | 11.90 | 11.94 | 15,524 | +0.01(+0.08%) |
May 13, 2024 | 12.05 | 12.05 | 11.92 | 11.93 | 8,831 | -0.01(-0.08%) |
May 10, 2024 | 11.94 | 11.96 | 11.90 | 11.94 | 15,021 | +0.03(+0.25%) |
May 09, 2024 | 11.94 | 12.03 | 11.86 | 11.91 | 141,853 | -0.11(-0.91%) |
May 08, 2024 | 12.17 | 12.17 | 11.94 | 12.02 | 24,539 | -0.13(-1.06%) |
May 07, 2024 | 12.15 | 12.18 | 12.05 | 12.15 | 13,120 | +0.11(+0.91%) |
May 06, 2024 | 12.04 | 12.14 | 12.04 | 12.04 | 7,701 | -0.11(-0.90%) |
May 03, 2024 | 11.97 | 12.15 | 11.95 | 12.15 | 9,152 | +0.25(+2.13%) |
May 02, 2024 | 12.02 | 12.02 | 11.88 | 11.90 | 16,687 | -0.18(-1.52%) |
May 01, 2024 | 11.93 | 12.15 | 11.92 | 12.08 | 15,444 | +0.23(+1.93%) |
Apr 30, 2024 | 11.76 | 11.88 | 11.76 | 11.85 | 10,514 | +0.00(+0.00%) |
Apr 29, 2024 | 11.78 | 11.94 | 11.78 | 11.85 | 26,898 | +0.00(+0.00%) |
Apr 26, 2024 | 11.97 | 12.05 | 11.83 | 11.85 | 17,130 | +0.02(+0.17%) |
Apr 25, 2024 | 12.03 | 12.03 | 11.63 | 11.83 | 23,385 | -0.23(-1.90%) |
Apr 24, 2024 | 12.00 | 12.06 | 11.74 | 12.06 | 17,540 | +0.15(+1.25%) |
Apr 23, 2024 | 11.99 | 12.08 | 11.91 | 11.91 | 13,376 | -0.18(-1.48%) |
Apr 22, 2024 | 12.05 | 12.09 | 12.03 | 12.09 | 23,654 | +0.16(+1.33%) |
Apr 19, 2024 | 11.98 | 12.01 | 11.93 | 11.93 | 5,501 | +0.00(+0.00%) |
Apr 18, 2024 | 11.90 | 11.94 | 11.84 | 11.93 | 9,219 | +0.09(+0.75%) |
Apr 17, 2024 | 11.68 | 12.01 | 11.67 | 11.84 | 57,679 | +0.24(+2.05%) |
Apr 16, 2024 | 11.65 | 11.65 | 11.56 | 11.60 | 18,794 | -0.04(-0.37%) |
Apr 15, 2024 | 11.76 | 11.76 | 11.64 | 11.65 | 12,726 | -0.12(-0.98%) |
Apr 12, 2024 | 11.76 | 11.81 | 11.66 | 11.76 | 14,469 | +0.02(+0.17%) |
Apr 11, 2024 | 11.76 | 11.80 | 11.71 | 11.74 | 8,222 | +0.01(+0.08%) |
Apr 10, 2024 | 11.86 | 11.86 | 11.71 | 11.73 | 11,394 | -0.14(-1.21%) |
Apr 09, 2024 | 11.87 | 11.90 | 11.84 | 11.88 | 12,021 | +0.06(+0.55%) |
Apr 08, 2024 | 11.84 | 11.87 | 11.80 | 11.81 | 7,952 | -0.02(-0.19%) |
Apr 05, 2024 | 11.89 | 11.90 | 11.83 | 11.84 | 12,004 | -0.07(-0.56%) |
Apr 04, 2024 | 12.01 | 12.01 | 11.88 | 11.90 | 13,796 | +0.00(+0.00%) |
Apr 03, 2024 | 11.97 | 12.01 | 11.89 | 11.90 | 33,280 | -0.10(-0.83%) |
Apr 02, 2024 | 12.05 | 12.05 | 11.95 | 12.00 | 4,603 | -0.08(-0.66%) |
Apr 01, 2024 | 12.09 | 12.13 | 12.03 | 12.08 | 13,418 | -0.01(-0.08%) |
Mar 28, 2024 | 12.04 | 12.12 | 12.02 | 12.09 | 15,368 | +0.07(+0.58%) |
Mar 27, 2024 | 11.98 | 12.05 | 11.97 | 12.02 | 15,727 | +0.09(+0.75%) |
Mar 26, 2024 | 11.95 | 11.98 | 11.90 | 11.93 | 31,668 | +0.05(+0.42%) |
Mar 25, 2024 | 11.92 | 11.93 | 11.88 | 11.88 | 20,010 | +0.00(+0.00%) |
Mar 22, 2024 | 11.94 | 11.95 | 11.86 | 11.88 | 8,811 | +0.03(+0.25%) |
Mar 21, 2024 | 11.88 | 11.88 | 11.84 | 11.85 | 7,072 | +0.00(+0.00%) |
Mar 20, 2024 | 11.83 | 11.86 | 11.81 | 11.85 | 13,118 | +0.04(+0.33%) |
Mar 19, 2024 | 11.81 | 11.87 | 11.80 | 11.81 | 17,109 | +0.02(+0.17%) |
Mar 18, 2024 | 11.80 | 11.85 | 11.79 | 11.79 | 11,980 | +0.00(+0.00%) |
Mar 15, 2024 | 11.81 | 11.82 | 11.77 | 11.79 | 8,395 | +0.02(+0.17%) |
Mar 14, 2024 | 11.84 | 11.84 | 11.76 | 11.77 | 7,130 | -0.07(-0.58%) |
Mar 13, 2024 | 11.84 | 11.89 | 11.80 | 11.84 | 35,338 | +0.02(+0.17%) |
Mar 12, 2024 | 11.77 | 11.82 | 11.75 | 11.82 | 37,562 | +0.06(+0.50%) |
Mar 11, 2024 | 11.78 | 11.82 | 11.75 | 11.76 | 15,246 | -0.01(-0.08%) |
Mar 08, 2024 | 11.78 | 11.86 | 11.75 | 11.77 | 19,898 | +0.00(+0.00%) |
Mar 07, 2024 | 11.81 | 11.81 | 11.77 | 11.77 | 7,038 | -0.02(-0.13%) |
Mar 06, 2024 | 11.80 | 11.81 | 11.75 | 11.79 | 7,929 | -0.00(-0.04%) |
Mar 05, 2024 | 11.74 | 11.83 | 11.74 | 11.80 | 14,346 | +0.09(+0.77%) |
Mar 04, 2024 | 11.72 | 11.75 | 11.67 | 11.71 | 26,556 | -0.01(-0.08%) |