Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 11.28 | 11.31 | 11.25 | 11.27 | 617,789 | -0.01(-0.09%) |
May 16, 2024 | 11.26 | 11.30 | 11.26 | 11.28 | 513,937 | +0.01(+0.09%) |
May 15, 2024 | 11.24 | 11.32 | 11.24 | 11.27 | 730,204 | +0.08(+0.71%) |
May 14, 2024 | 11.15 | 11.23 | 11.15 | 11.19 | 791,121 | +0.02(+0.20%) |
May 13, 2024 | 11.20 | 11.20 | 11.14 | 11.17 | 434,732 | +0.01(+0.09%) |
May 10, 2024 | 11.16 | 11.17 | 11.12 | 11.16 | 866,572 | -0.01(-0.09%) |
May 09, 2024 | 11.19 | 11.19 | 11.16 | 11.17 | 805,091 | +0.00(+0.00%) |
May 08, 2024 | 11.17 | 11.21 | 11.15 | 11.17 | 1,630,628 | +0.00(+0.00%) |
May 07, 2024 | 11.19 | 11.20 | 11.14 | 11.17 | 759,862 | +0.07(+0.63%) |
May 06, 2024 | 11.08 | 11.10 | 11.04 | 11.10 | 653,072 | +0.07(+0.63%) |
May 03, 2024 | 11.00 | 11.05 | 11.00 | 11.03 | 1,116,745 | +0.09(+0.82%) |
May 02, 2024 | 10.90 | 10.95 | 10.89 | 10.94 | 1,475,968 | +0.04(+0.37%) |
May 01, 2024 | 10.92 | 10.94 | 10.88 | 10.90 | 938,535 | +0.02(+0.18%) |
Apr 30, 2024 | 10.87 | 10.88 | 10.83 | 10.88 | 597,234 | +0.00(+0.00%) |
Apr 29, 2024 | 10.86 | 10.89 | 10.85 | 10.88 | 480,417 | +0.04(+0.37%) |
Apr 26, 2024 | 10.81 | 10.86 | 10.81 | 10.84 | 1,097,371 | +0.04(+0.37%) |
Apr 25, 2024 | 10.81 | 10.86 | 10.79 | 10.80 | 774,623 | -0.11(-1.00%) |
Apr 24, 2024 | 10.92 | 10.95 | 10.88 | 10.91 | 542,078 | -0.01(-0.09%) |
Apr 23, 2024 | 10.90 | 10.95 | 10.89 | 10.92 | 523,192 | +0.04(+0.37%) |
Apr 22, 2024 | 10.87 | 10.92 | 10.87 | 10.88 | 573,901 | -0.03(-0.27%) |
Apr 19, 2024 | 10.91 | 10.97 | 10.91 | 10.91 | 564,442 | +0.01(+0.09%) |
Apr 18, 2024 | 10.94 | 10.96 | 10.90 | 10.90 | 474,371 | -0.06(-0.54%) |
Apr 17, 2024 | 10.93 | 10.96 | 10.89 | 10.96 | 427,090 | +0.07(+0.64%) |
Apr 16, 2024 | 10.85 | 10.95 | 10.82 | 10.89 | 909,508 | +0.00(+0.00%) |
Apr 15, 2024 | 10.92 | 10.94 | 10.86 | 10.89 | 1,651,528 | -0.08(-0.73%) |
Apr 12, 2024 | 11.00 | 11.05 | 10.97 | 10.97 | 327,464 | +0.00(+0.02%) |
Apr 11, 2024 | 10.97 | 11.01 | 10.91 | 10.97 | 758,130 | +0.02(+0.18%) |
Apr 10, 2024 | 11.02 | 11.04 | 10.85 | 10.95 | 819,071 | -0.16(-1.43%) |
Apr 09, 2024 | 11.13 | 11.16 | 11.11 | 11.11 | 582,626 | -0.02(-0.18%) |
Apr 08, 2024 | 11.11 | 11.16 | 11.09 | 11.13 | 565,235 | +0.05(+0.45%) |
Apr 05, 2024 | 11.08 | 11.10 | 11.05 | 11.08 | 577,713 | -0.05(-0.44%) |
Apr 04, 2024 | 11.12 | 11.15 | 11.11 | 11.13 | 535,375 | +0.02(+0.18%) |
Apr 03, 2024 | 11.10 | 11.14 | 11.05 | 11.11 | 783,395 | -0.06(-0.53%) |
Apr 02, 2024 | 11.15 | 11.18 | 11.11 | 11.17 | 489,004 | -0.06(-0.53%) |
Apr 01, 2024 | 11.28 | 11.29 | 11.17 | 11.22 | 627,842 | -0.13(-1.13%) |
Mar 28, 2024 | 11.28 | 11.35 | 11.25 | 11.35 | 567,561 | +0.07(+0.61%) |
Mar 27, 2024 | 11.26 | 11.28 | 11.23 | 11.28 | 431,911 | +0.05(+0.44%) |
Mar 26, 2024 | 11.27 | 11.27 | 11.21 | 11.23 | 440,733 | -0.02(-0.18%) |
Mar 25, 2024 | 11.26 | 11.28 | 11.22 | 11.25 | 370,619 | -0.01(-0.09%) |
Mar 22, 2024 | 11.26 | 11.29 | 11.25 | 11.26 | 461,913 | +0.04(+0.35%) |
Mar 21, 2024 | 11.24 | 11.24 | 11.20 | 11.22 | 474,025 | +0.04(+0.35%) |
Mar 20, 2024 | 11.23 | 11.23 | 11.16 | 11.18 | 420,942 | -0.04(-0.35%) |
Mar 19, 2024 | 11.23 | 11.23 | 11.21 | 11.22 | 298,150 | +0.01(+0.09%) |
Mar 18, 2024 | 11.22 | 11.23 | 11.19 | 11.21 | 503,551 | +0.04(+0.35%) |
Mar 15, 2024 | 11.10 | 11.18 | 11.10 | 11.18 | 351,348 | +0.08(+0.71%) |
Mar 14, 2024 | 11.26 | 11.26 | 11.07 | 11.10 | 965,571 | -0.19(-1.65%) |
Mar 13, 2024 | 11.26 | 11.30 | 11.23 | 11.28 | 671,484 | +0.02(+0.17%) |
Mar 12, 2024 | 11.27 | 11.27 | 11.22 | 11.26 | 547,417 | +0.00(+0.00%) |
Mar 11, 2024 | 11.27 | 11.29 | 11.22 | 11.26 | 463,177 | +0.03(+0.26%) |
Mar 08, 2024 | 11.29 | 11.31 | 11.18 | 11.23 | 698,013 | -0.01(-0.09%) |
Mar 07, 2024 | 11.22 | 11.28 | 11.22 | 11.24 | 542,131 | +0.02(+0.18%) |
Mar 06, 2024 | 11.24 | 11.27 | 11.18 | 11.22 | 705,940 | +0.01(+0.09%) |
Mar 05, 2024 | 11.17 | 11.22 | 11.17 | 11.21 | 549,788 | +0.06(+0.53%) |
Mar 04, 2024 | 11.15 | 11.19 | 11.08 | 11.15 | 818,297 | +0.00(+0.00%) |