Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 12.24 | 12.35 | 12.22 | 12.23 | 87,386 | +0.00(+0.02%) |
May 21, 2024 | 12.26 | 12.27 | 12.19 | 12.23 | 74,485 | +0.00(+0.00%) |
May 20, 2024 | 12.23 | 12.29 | 12.21 | 12.23 | 49,605 | +0.02(+0.16%) |
May 17, 2024 | 12.22 | 12.26 | 12.18 | 12.21 | 56,591 | +0.01(+0.08%) |
May 16, 2024 | 12.21 | 12.25 | 12.18 | 12.20 | 54,911 | +0.01(+0.08%) |
May 15, 2024 | 12.17 | 12.22 | 12.13 | 12.19 | 69,636 | +0.08(+0.65%) |
May 14, 2024 | 12.09 | 12.14 | 12.09 | 12.11 | 56,827 | +0.02(+0.16%) |
May 13, 2024 | 12.10 | 12.11 | 12.07 | 12.09 | 48,294 | +0.04(+0.33%) |
May 10, 2024 | 12.04 | 12.09 | 12.03 | 12.05 | 55,776 | +0.00(+0.00%) |
May 09, 2024 | 12.10 | 12.10 | 12.02 | 12.05 | 53,162 | -0.02(-0.16%) |
May 08, 2024 | 12.08 | 12.09 | 12.04 | 12.07 | 48,324 | +0.01(+0.08%) |
May 07, 2024 | 12.05 | 12.12 | 12.05 | 12.06 | 84,332 | +0.05(+0.41%) |
May 06, 2024 | 11.98 | 12.04 | 11.98 | 12.01 | 57,139 | +0.05(+0.41%) |
May 03, 2024 | 11.94 | 11.98 | 11.91 | 11.96 | 60,173 | +0.10(+0.84%) |
May 02, 2024 | 11.85 | 11.90 | 11.85 | 11.86 | 64,372 | +0.00(+0.00%) |
May 01, 2024 | 11.91 | 11.91 | 11.80 | 11.86 | 54,550 | +0.08(+0.67%) |
Apr 30, 2024 | 11.78 | 11.85 | 11.77 | 11.78 | 66,922 | -0.06(-0.50%) |
Apr 29, 2024 | 11.83 | 11.86 | 11.83 | 11.84 | 50,357 | +0.00(+0.00%) |
Apr 26, 2024 | 11.86 | 11.87 | 11.80 | 11.84 | 37,397 | +0.02(+0.17%) |
Apr 25, 2024 | 11.85 | 11.85 | 11.80 | 11.82 | 59,075 | -0.05(-0.42%) |
Apr 24, 2024 | 11.91 | 11.93 | 11.84 | 11.87 | 60,180 | -0.07(-0.58%) |
Apr 23, 2024 | 12.04 | 12.04 | 11.89 | 11.94 | 45,052 | +0.00(+0.00%) |
Apr 22, 2024 | 11.84 | 11.97 | 11.81 | 11.94 | 19,596 | +0.14(+1.19%) |
Apr 19, 2024 | 11.77 | 12.03 | 11.77 | 11.80 | 27,265 | +0.05(+0.42%) |
Apr 18, 2024 | 11.77 | 11.79 | 11.71 | 11.75 | 42,052 | -0.01(-0.08%) |
Apr 17, 2024 | 11.78 | 11.83 | 11.74 | 11.76 | 25,308 | +0.01(+0.08%) |
Apr 16, 2024 | 11.82 | 11.82 | 11.75 | 11.75 | 31,952 | -0.05(-0.42%) |
Apr 15, 2024 | 11.98 | 11.98 | 11.80 | 11.80 | 38,145 | -0.10(-0.83%) |
Apr 12, 2024 | 11.92 | 11.94 | 11.88 | 11.90 | 55,215 | -0.01(-0.08%) |
Apr 11, 2024 | 12.05 | 12.05 | 11.90 | 11.91 | 46,875 | -0.10(-0.82%) |
Apr 10, 2024 | 12.07 | 12.07 | 11.99 | 12.01 | 97,902 | -0.07(-0.57%) |
Apr 09, 2024 | 12.07 | 12.09 | 12.04 | 12.07 | 41,538 | +0.06(+0.49%) |
Apr 08, 2024 | 12.06 | 12.18 | 12.01 | 12.02 | 35,681 | -0.07(-0.57%) |
Apr 05, 2024 | 12.09 | 12.13 | 12.08 | 12.08 | 48,541 | -0.04(-0.32%) |
Apr 04, 2024 | 12.17 | 12.23 | 12.09 | 12.12 | 33,913 | -0.01(-0.08%) |
Apr 03, 2024 | 12.11 | 12.16 | 12.05 | 12.13 | 34,808 | -0.03(-0.24%) |
Apr 02, 2024 | 12.24 | 12.25 | 12.13 | 12.16 | 48,838 | -0.07(-0.56%) |
Apr 01, 2024 | 12.33 | 12.33 | 12.22 | 12.23 | 60,273 | -0.04(-0.32%) |
Mar 28, 2024 | 12.20 | 12.28 | 12.20 | 12.27 | 28,354 | +0.04(+0.32%) |
Mar 27, 2024 | 12.19 | 12.26 | 12.18 | 12.23 | 57,978 | +0.04(+0.32%) |
Mar 26, 2024 | 12.22 | 12.28 | 12.16 | 12.19 | 68,024 | -0.04(-0.32%) |
Mar 25, 2024 | 12.32 | 12.32 | 12.19 | 12.23 | 52,327 | -0.06(-0.48%) |
Mar 22, 2024 | 12.36 | 12.36 | 12.24 | 12.29 | 52,230 | -0.03(-0.24%) |
Mar 21, 2024 | 12.24 | 12.33 | 12.21 | 12.32 | 120,262 | +0.11(+0.89%) |
Mar 20, 2024 | 12.24 | 12.35 | 12.14 | 12.21 | 48,770 | +0.01(+0.10%) |
Mar 19, 2024 | 12.20 | 12.25 | 12.07 | 12.20 | 37,922 | +0.05(+0.40%) |
Mar 18, 2024 | 12.21 | 12.22 | 12.15 | 12.15 | 35,391 | -0.02(-0.16%) |
Mar 15, 2024 | 12.22 | 12.22 | 12.13 | 12.17 | 14,202 | +0.01(+0.08%) |
Mar 14, 2024 | 12.27 | 12.27 | 11.96 | 12.16 | 24,591 | -0.11(-0.87%) |
Mar 13, 2024 | 12.34 | 12.34 | 12.14 | 12.27 | 62,109 | +0.01(+0.08%) |
Mar 12, 2024 | 12.21 | 12.26 | 12.07 | 12.26 | 29,342 | +0.08(+0.64%) |
Mar 11, 2024 | 12.18 | 12.23 | 12.17 | 12.18 | 25,109 | -0.04(-0.32%) |
Mar 08, 2024 | 12.14 | 12.23 | 12.14 | 12.22 | 43,969 | +0.09(+0.72%) |
Mar 07, 2024 | 12.15 | 12.19 | 12.11 | 12.13 | 23,787 | +0.01(+0.08%) |
Mar 06, 2024 | 12.13 | 12.18 | 11.94 | 12.12 | 84,923 | +0.00(+0.00%) |
Mar 05, 2024 | 12.19 | 12.21 | 12.12 | 12.12 | 36,403 | -0.06(-0.48%) |
Mar 04, 2024 | 12.22 | 12.29 | 12.18 | 12.18 | 39,382 | -0.12(-0.95%) |