Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 11.18 | 11.22 | 11.08 | 11.13 | 164,334 | -0.01(-0.09%) |
May 16, 2024 | 11.12 | 11.25 | 11.08 | 11.14 | 227,426 | +0.03(+0.27%) |
May 15, 2024 | 11.15 | 11.25 | 11.11 | 11.11 | 352,110 | +0.01(+0.09%) |
May 14, 2024 | 11.03 | 11.10 | 11.00 | 11.10 | 193,870 | +0.06(+0.54%) |
May 13, 2024 | 11.09 | 11.12 | 11.01 | 11.04 | 143,983 | +0.00(+0.00%) |
May 10, 2024 | 11.10 | 11.10 | 10.98 | 11.04 | 180,596 | -0.01(-0.09%) |
May 09, 2024 | 11.05 | 11.10 | 11.01 | 11.05 | 156,937 | +0.00(+0.00%) |
May 08, 2024 | 11.13 | 11.13 | 11.04 | 11.05 | 199,244 | -0.08(-0.71%) |
May 07, 2024 | 11.16 | 11.19 | 11.10 | 11.13 | 213,821 | +0.00(+0.00%) |
May 06, 2024 | 11.12 | 11.17 | 11.09 | 11.13 | 158,196 | +0.05(+0.45%) |
May 03, 2024 | 11.10 | 11.14 | 11.06 | 11.08 | 237,936 | +0.04(+0.36%) |
May 02, 2024 | 11.16 | 11.18 | 11.00 | 11.04 | 402,647 | -0.09(-0.80%) |
May 01, 2024 | 11.10 | 11.19 | 11.07 | 11.13 | 262,258 | +0.03(+0.27%) |
Apr 30, 2024 | 11.23 | 11.24 | 11.09 | 11.10 | 105,199 | -0.14(-1.23%) |
Apr 29, 2024 | 11.18 | 11.26 | 11.15 | 11.24 | 157,385 | +0.00(+0.00%) |
Apr 26, 2024 | 11.29 | 11.30 | 11.16 | 11.24 | 94,282 | +0.00(+0.00%) |
Apr 25, 2024 | 11.20 | 11.26 | 11.13 | 11.24 | 119,240 | -0.05(-0.44%) |
Apr 24, 2024 | 11.41 | 11.44 | 11.24 | 11.29 | 103,635 | -0.05(-0.44%) |
Apr 23, 2024 | 11.29 | 11.41 | 11.22 | 11.34 | 116,758 | +0.12(+1.06%) |
Apr 22, 2024 | 11.19 | 11.23 | 11.06 | 11.22 | 148,062 | +0.19(+1.71%) |
Apr 19, 2024 | 11.01 | 11.16 | 10.95 | 11.03 | 204,808 | +0.09(+0.82%) |
Apr 18, 2024 | 10.93 | 10.94 | 10.86 | 10.94 | 131,458 | +0.02(+0.18%) |
Apr 17, 2024 | 10.83 | 10.96 | 10.82 | 10.92 | 142,548 | +0.13(+1.24%) |
Apr 16, 2024 | 10.72 | 10.79 | 10.67 | 10.79 | 260,774 | +0.02(+0.23%) |
Apr 15, 2024 | 11.03 | 11.07 | 10.76 | 10.76 | 177,044 | -0.24(-2.16%) |
Apr 12, 2024 | 11.14 | 11.21 | 11.00 | 11.00 | 143,570 | -0.23(-2.03%) |
Apr 11, 2024 | 11.21 | 11.24 | 11.15 | 11.23 | 84,358 | +0.03(+0.27%) |
Apr 10, 2024 | 11.35 | 11.38 | 11.20 | 11.20 | 158,597 | -0.18(-1.55%) |
Apr 09, 2024 | 11.31 | 11.46 | 11.29 | 11.38 | 153,091 | +0.07(+0.61%) |
Apr 08, 2024 | 11.22 | 11.37 | 11.20 | 11.31 | 134,620 | +0.09(+0.79%) |
Apr 05, 2024 | 11.09 | 11.23 | 11.09 | 11.22 | 115,750 | +0.13(+1.15%) |
Apr 04, 2024 | 11.20 | 11.27 | 11.08 | 11.09 | 229,502 | -0.10(-0.88%) |
Apr 03, 2024 | 11.22 | 11.22 | 11.04 | 11.19 | 178,529 | -0.06(-0.52%) |
Apr 02, 2024 | 11.31 | 11.34 | 11.04 | 11.25 | 315,476 | -0.14(-1.21%) |
Apr 01, 2024 | 11.65 | 11.65 | 11.31 | 11.39 | 192,627 | -0.22(-1.86%) |
Mar 28, 2024 | 11.58 | 11.62 | 11.49 | 11.60 | 249,578 | -0.05(-0.42%) |
Mar 27, 2024 | 11.61 | 11.66 | 11.52 | 11.65 | 220,018 | -0.03(-0.25%) |
Mar 26, 2024 | 11.73 | 11.76 | 11.62 | 11.68 | 160,576 | -0.11(-0.92%) |
Mar 25, 2024 | 11.75 | 11.82 | 11.72 | 11.79 | 141,814 | -0.08(-0.70%) |
Mar 22, 2024 | 11.93 | 11.94 | 11.81 | 11.87 | 103,427 | -0.02(-0.21%) |
Mar 21, 2024 | 11.93 | 11.95 | 11.83 | 11.90 | 221,744 | +0.09(+0.75%) |
Mar 20, 2024 | 11.67 | 11.81 | 11.65 | 11.81 | 142,242 | +0.12(+1.01%) |
Mar 19, 2024 | 11.64 | 11.70 | 11.62 | 11.69 | 88,788 | +0.02(+0.17%) |
Mar 18, 2024 | 11.74 | 11.77 | 11.66 | 11.67 | 103,713 | -0.07(-0.59%) |
Mar 15, 2024 | 11.69 | 11.74 | 11.63 | 11.74 | 104,331 | +0.07(+0.59%) |
Mar 14, 2024 | 11.83 | 11.84 | 11.66 | 11.67 | 90,820 | -0.13(-1.08%) |
Mar 13, 2024 | 11.83 | 11.86 | 11.77 | 11.80 | 123,230 | -0.03(-0.25%) |
Mar 12, 2024 | 11.82 | 11.85 | 11.78 | 11.83 | 133,406 | +0.00(+0.00%) |
Mar 11, 2024 | 11.79 | 11.84 | 11.74 | 11.83 | 145,986 | +0.08(+0.71%) |
Mar 08, 2024 | 11.69 | 11.77 | 11.64 | 11.74 | 136,679 | +0.02(+0.21%) |
Mar 07, 2024 | 11.73 | 11.74 | 11.67 | 11.72 | 98,959 | +0.06(+0.50%) |
Mar 06, 2024 | 11.53 | 11.69 | 11.53 | 11.66 | 134,949 | +0.13(+1.10%) |
Mar 05, 2024 | 11.55 | 11.57 | 11.50 | 11.54 | 130,345 | -0.03(-0.25%) |
Mar 04, 2024 | 11.60 | 11.75 | 11.54 | 11.56 | 164,972 | -0.03(-0.25%) |