Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 10.42 | 10.52 | 10.32 | 10.35 | 100,485 | -0.03(-0.29%) |
May 15, 2024 | 10.35 | 10.43 | 10.15 | 10.38 | 91,828 | -0.05(-0.48%) |
May 14, 2024 | 10.20 | 10.44 | 10.19 | 10.43 | 113,500 | +0.24(+2.34%) |
May 13, 2024 | 9.952 | 10.21 | 9.874 | 10.19 | 167,372 | +0.19(+1.89%) |
May 10, 2024 | 10.38 | 10.49 | 9.982 | 10.00 | 159,854 | -0.41(-3.92%) |
May 09, 2024 | 10.13 | 10.46 | 10.13 | 10.41 | 95,001 | +0.29(+2.85%) |
May 08, 2024 | 9.912 | 10.21 | 9.808 | 10.12 | 112,682 | +0.19(+1.90%) |
May 07, 2024 | 9.226 | 10.04 | 9.226 | 9.932 | 158,865 | -0.03(-0.30%) |
May 06, 2024 | 10.04 | 10.19 | 9.912 | 9.962 | 166,635 | -0.04(-0.40%) |
May 03, 2024 | 10.00 | 10.16 | 9.872 | 10.00 | 152,715 | +0.11(+1.11%) |
May 02, 2024 | 9.843 | 9.952 | 9.733 | 9.892 | 283,068 | +0.14(+1.43%) |
May 01, 2024 | 9.843 | 9.922 | 9.703 | 9.753 | 252,721 | -0.04(-0.41%) |
Apr 30, 2024 | 10.10 | 10.10 | 9.670 | 9.793 | 151,045 | -0.37(-3.62%) |
Apr 29, 2024 | 10.15 | 10.24 | 10.10 | 10.16 | 186,408 | -0.04(-0.39%) |
Apr 26, 2024 | 10.20 | 10.22 | 10.10 | 10.20 | 172,357 | +0.00(+0.00%) |
Apr 25, 2024 | 10.28 | 10.28 | 10.06 | 10.20 | 296,611 | -0.12(-1.16%) |
Apr 24, 2024 | 10.52 | 10.57 | 10.19 | 10.32 | 127,388 | -0.27(-2.54%) |
Apr 23, 2024 | 10.77 | 10.85 | 10.53 | 10.59 | 95,358 | -0.09(-0.84%) |
Apr 22, 2024 | 10.72 | 10.86 | 10.57 | 10.68 | 101,727 | -0.12(-1.11%) |
Apr 19, 2024 | 10.61 | 10.86 | 10.61 | 10.80 | 161,383 | +0.14(+1.31%) |
Apr 18, 2024 | 10.86 | 10.92 | 10.58 | 10.66 | 102,070 | -0.14(-1.29%) |
Apr 17, 2024 | 11.10 | 11.23 | 10.79 | 10.80 | 122,939 | -0.28(-2.52%) |
Apr 16, 2024 | 11.13 | 11.16 | 10.95 | 11.08 | 75,891 | -0.10(-0.89%) |
Apr 15, 2024 | 11.51 | 11.67 | 11.10 | 11.18 | 118,184 | -0.36(-3.11%) |
Apr 12, 2024 | 11.84 | 11.86 | 11.46 | 11.53 | 98,572 | -0.23(-1.95%) |
Apr 11, 2024 | 11.71 | 11.77 | 11.60 | 11.76 | 80,893 | +0.06(+0.51%) |
Apr 10, 2024 | 11.66 | 11.76 | 11.56 | 11.70 | 103,492 | -0.01(-0.09%) |
Apr 09, 2024 | 11.72 | 11.81 | 11.64 | 11.71 | 107,856 | -0.05(-0.42%) |
Apr 08, 2024 | 11.80 | 11.91 | 11.69 | 11.76 | 158,397 | -0.03(-0.25%) |
Apr 05, 2024 | 11.49 | 11.83 | 11.48 | 11.79 | 83,679 | +0.30(+2.60%) |
Apr 04, 2024 | 11.64 | 11.74 | 11.48 | 11.49 | 87,920 | -0.10(-0.86%) |
Apr 03, 2024 | 11.31 | 11.59 | 11.31 | 11.59 | 107,195 | +0.28(+2.46%) |
Apr 02, 2024 | 11.49 | 11.50 | 11.19 | 11.32 | 92,701 | -0.12(-1.04%) |
Apr 01, 2024 | 11.24 | 11.43 | 11.08 | 11.43 | 228,380 | +0.20(+1.77%) |
Mar 28, 2024 | 11.19 | 11.39 | 11.15 | 11.24 | 187,059 | +0.13(+1.17%) |
Mar 27, 2024 | 10.94 | 11.12 | 10.85 | 11.11 | 282,328 | +0.05(+0.45%) |
Mar 26, 2024 | 11.39 | 11.39 | 11.03 | 11.06 | 214,428 | -0.28(-2.46%) |
Mar 25, 2024 | 11.06 | 11.35 | 11.03 | 11.34 | 408,100 | +0.26(+2.34%) |
Mar 22, 2024 | 11.75 | 11.75 | 11.07 | 11.08 | 214,891 | -0.69(-5.84%) |
Mar 21, 2024 | 11.57 | 11.99 | 11.57 | 11.76 | 175,442 | +0.08(+0.68%) |
Mar 20, 2024 | 11.68 | 11.73 | 11.43 | 11.68 | 139,147 | -0.08(-0.68%) |
Mar 19, 2024 | 11.36 | 11.76 | 11.36 | 11.76 | 122,296 | +0.44(+3.87%) |
Mar 18, 2024 | 11.54 | 11.56 | 11.31 | 11.33 | 182,767 | -0.20(-1.73%) |
Mar 15, 2024 | 11.13 | 11.56 | 11.13 | 11.52 | 243,024 | +0.39(+3.48%) |
Mar 14, 2024 | 11.13 | 11.26 | 11.07 | 11.14 | 115,536 | +0.08(+0.72%) |
Mar 13, 2024 | 11.11 | 11.20 | 10.96 | 11.06 | 143,841 | +0.10(+0.90%) |
Mar 12, 2024 | 11.06 | 11.07 | 10.89 | 10.96 | 82,535 | -0.13(-1.16%) |
Mar 11, 2024 | 11.06 | 11.15 | 10.89 | 11.09 | 130,751 | +0.02(+0.18%) |
Mar 08, 2024 | 10.90 | 11.13 | 10.89 | 11.07 | 165,578 | +0.23(+2.10%) |
Mar 07, 2024 | 10.54 | 10.92 | 10.54 | 10.84 | 185,774 | +0.21(+1.96%) |
Mar 06, 2024 | 11.16 | 11.29 | 10.58 | 10.63 | 254,097 | -0.49(-4.37%) |
Mar 05, 2024 | 10.06 | 11.21 | 9.907 | 11.12 | 512,577 | +0.77(+7.47%) |
Mar 04, 2024 | 10.62 | 10.65 | 10.29 | 10.34 | 288,706 | -0.26(-2.43%) |