Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 11.60 | 11.60 | 11.51 | 11.56 | 272,645 | -0.01(-0.09%) |
May 16, 2024 | 11.69 | 11.72 | 11.54 | 11.57 | 273,045 | -0.06(-0.52%) |
May 15, 2024 | 11.87 | 11.87 | 11.60 | 11.63 | 647,129 | -0.17(-1.43%) |
May 14, 2024 | 11.79 | 11.85 | 11.75 | 11.80 | 286,045 | +0.03(+0.25%) |
May 13, 2024 | 11.73 | 11.81 | 11.70 | 11.77 | 251,157 | +0.04(+0.34%) |
May 10, 2024 | 11.73 | 11.74 | 11.70 | 11.73 | 204,745 | +0.04(+0.34%) |
May 09, 2024 | 11.66 | 11.69 | 11.64 | 11.69 | 164,464 | +0.08(+0.68%) |
May 08, 2024 | 11.68 | 11.73 | 11.61 | 11.61 | 174,905 | -0.06(-0.51%) |
May 07, 2024 | 11.71 | 11.79 | 11.60 | 11.67 | 265,201 | +0.01(+0.08%) |
May 06, 2024 | 11.74 | 11.80 | 11.64 | 11.66 | 329,048 | -0.04(-0.34%) |
May 03, 2024 | 11.70 | 11.83 | 11.69 | 11.70 | 226,254 | +0.02(+0.17%) |
May 02, 2024 | 11.68 | 11.69 | 11.56 | 11.68 | 164,078 | +0.00(+0.00%) |
May 01, 2024 | 11.30 | 11.75 | 11.29 | 11.68 | 412,034 | +0.34(+2.97%) |
Apr 30, 2024 | 11.51 | 11.51 | 11.29 | 11.34 | 329,645 | -0.17(-1.46%) |
Apr 29, 2024 | 11.55 | 11.63 | 11.47 | 11.51 | 239,365 | -0.02(-0.17%) |
Apr 26, 2024 | 11.42 | 11.54 | 11.39 | 11.53 | 126,986 | +0.11(+0.95%) |
Apr 25, 2024 | 11.46 | 11.49 | 11.39 | 11.42 | 141,507 | -0.08(-0.69%) |
Apr 24, 2024 | 11.59 | 11.60 | 11.46 | 11.50 | 131,105 | -0.07(-0.60%) |
Apr 23, 2024 | 11.33 | 11.58 | 11.33 | 11.57 | 230,708 | +0.25(+2.19%) |
Apr 22, 2024 | 11.36 | 11.40 | 11.31 | 11.32 | 206,682 | -0.06(-0.52%) |
Apr 19, 2024 | 11.22 | 11.39 | 11.19 | 11.38 | 297,107 | +0.12(+1.05%) |
Apr 18, 2024 | 11.13 | 11.26 | 11.06 | 11.26 | 245,913 | +0.17(+1.52%) |
Apr 17, 2024 | 11.06 | 11.14 | 11.01 | 11.10 | 209,418 | +0.06(+0.54%) |
Apr 16, 2024 | 11.07 | 11.11 | 10.94 | 11.04 | 421,811 | +0.02(+0.18%) |
Apr 15, 2024 | 11.06 | 11.13 | 10.98 | 11.02 | 357,342 | +0.02(+0.18%) |
Apr 12, 2024 | 11.08 | 11.09 | 10.97 | 11.00 | 299,980 | -0.04(-0.36%) |
Apr 11, 2024 | 11.13 | 11.13 | 11.04 | 11.04 | 141,518 | -0.05(-0.44%) |
Apr 10, 2024 | 11.06 | 11.13 | 11.02 | 11.08 | 191,451 | -0.04(-0.35%) |
Apr 09, 2024 | 11.12 | 11.15 | 11.08 | 11.12 | 190,189 | +0.02(+0.18%) |
Apr 08, 2024 | 11.08 | 11.11 | 11.04 | 11.10 | 191,265 | +0.07(+0.62%) |
Apr 05, 2024 | 11.01 | 11.07 | 10.92 | 11.04 | 204,529 | +0.00(+0.00%) |
Apr 04, 2024 | 11.10 | 11.21 | 11.03 | 11.04 | 269,806 | -0.05(-0.44%) |
Apr 03, 2024 | 11.03 | 11.17 | 10.99 | 11.08 | 214,743 | +0.08(+0.71%) |
Apr 02, 2024 | 11.08 | 11.13 | 10.99 | 11.01 | 368,018 | -0.07(-0.62%) |
Apr 01, 2024 | 11.26 | 11.26 | 11.07 | 11.07 | 276,858 | -0.08(-0.70%) |
Mar 28, 2024 | 11.03 | 11.22 | 11.02 | 11.15 | 325,821 | +0.13(+1.16%) |
Mar 27, 2024 | 10.95 | 11.04 | 10.95 | 11.03 | 297,596 | +0.05(+0.45%) |
Mar 26, 2024 | 10.94 | 11.03 | 10.94 | 10.98 | 214,924 | +0.02(+0.18%) |
Mar 25, 2024 | 11.01 | 11.06 | 10.95 | 10.96 | 326,425 | -0.04(-0.36%) |
Mar 22, 2024 | 11.10 | 11.10 | 10.97 | 11.00 | 263,216 | -0.14(-1.23%) |
Mar 21, 2024 | 11.05 | 11.14 | 10.99 | 11.13 | 322,663 | +0.11(+0.98%) |
Mar 20, 2024 | 11.06 | 11.07 | 10.89 | 11.03 | 501,583 | -0.07(-0.62%) |
Mar 19, 2024 | 11.13 | 11.13 | 10.99 | 11.09 | 374,219 | -0.04(-0.35%) |
Mar 18, 2024 | 11.28 | 11.32 | 11.11 | 11.13 | 490,238 | -0.14(-1.22%) |
Mar 15, 2024 | 11.25 | 11.30 | 11.09 | 11.27 | 512,138 | +0.12(+1.04%) |
Mar 14, 2024 | 11.20 | 11.24 | 11.07 | 11.15 | 307,156 | -0.05(-0.43%) |
Mar 13, 2024 | 11.30 | 11.41 | 11.19 | 11.20 | 463,304 | -0.12(-1.03%) |
Mar 12, 2024 | 11.60 | 11.72 | 11.27 | 11.32 | 695,987 | -0.27(-2.34%) |
Mar 11, 2024 | 11.43 | 11.63 | 11.35 | 11.59 | 520,508 | +0.21(+1.87%) |
Mar 08, 2024 | 11.24 | 11.42 | 11.24 | 11.38 | 440,107 | +0.18(+1.64%) |
Mar 07, 2024 | 11.41 | 11.41 | 11.18 | 11.19 | 465,883 | -0.15(-1.28%) |
Mar 06, 2024 | 11.53 | 11.55 | 11.27 | 11.34 | 554,439 | -0.10(-0.85%) |
Mar 05, 2024 | 11.59 | 11.60 | 11.42 | 11.44 | 256,412 | -0.11(-0.92%) |
Mar 04, 2024 | 11.53 | 11.58 | 11.47 | 11.54 | 256,077 | +0.03(+0.25%) |