Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 11.34 | 11.42 | 11.18 | 11.30 | 230,962 | -0.05(-0.44%) |
May 09, 2024 | 11.34 | 11.45 | 11.22 | 11.35 | 398,104 | +0.03(+0.27%) |
May 08, 2024 | 11.11 | 11.33 | 11.02 | 11.32 | 165,452 | +0.20(+1.80%) |
May 07, 2024 | 11.24 | 11.32 | 11.11 | 11.12 | 266,232 | -0.11(-0.98%) |
May 06, 2024 | 11.21 | 11.33 | 11.20 | 11.23 | 180,102 | +0.06(+0.54%) |
May 03, 2024 | 11.22 | 11.32 | 11.06 | 11.17 | 173,160 | -0.02(-0.18%) |
May 02, 2024 | 11.21 | 11.25 | 11.06 | 11.19 | 271,117 | +0.09(+0.81%) |
May 01, 2024 | 11.08 | 11.28 | 11.02 | 11.10 | 188,162 | +0.05(+0.45%) |
Apr 30, 2024 | 11.02 | 11.06 | 10.86 | 11.05 | 351,635 | +0.00(+0.00%) |
Apr 29, 2024 | 11.10 | 11.29 | 11.05 | 11.05 | 294,505 | -0.05(-0.45%) |
Apr 26, 2024 | 11.00 | 11.11 | 10.86 | 11.10 | 307,701 | +0.09(+0.82%) |
Apr 25, 2024 | 11.13 | 11.22 | 10.94 | 11.01 | 214,773 | -0.22(-1.96%) |
Apr 24, 2024 | 11.21 | 11.28 | 11.13 | 11.23 | 348,167 | -0.03(-0.27%) |
Apr 23, 2024 | 11.23 | 11.35 | 11.18 | 11.26 | 355,685 | +0.03(+0.27%) |
Apr 22, 2024 | 11.30 | 11.54 | 11.22 | 11.23 | 262,918 | -0.04(-0.35%) |
Apr 19, 2024 | 11.05 | 11.30 | 11.05 | 11.27 | 360,227 | +0.22(+1.99%) |
Apr 18, 2024 | 11.02 | 11.22 | 11.01 | 11.05 | 338,653 | +0.04(+0.36%) |
Apr 17, 2024 | 11.32 | 11.39 | 11.00 | 11.01 | 257,908 | -0.20(-1.78%) |
Apr 16, 2024 | 11.26 | 11.27 | 11.11 | 11.21 | 312,188 | -0.12(-1.06%) |
Apr 15, 2024 | 11.61 | 11.63 | 11.22 | 11.33 | 329,572 | -0.28(-2.41%) |
Apr 12, 2024 | 11.82 | 11.82 | 11.54 | 11.61 | 240,273 | -0.21(-1.78%) |
Apr 11, 2024 | 11.75 | 11.88 | 11.62 | 11.82 | 217,958 | +0.05(+0.42%) |
Apr 10, 2024 | 11.81 | 12.01 | 11.64 | 11.77 | 629,267 | -0.34(-2.81%) |
Apr 09, 2024 | 12.01 | 12.19 | 12.00 | 12.11 | 333,114 | +0.16(+1.34%) |
Apr 08, 2024 | 12.08 | 12.12 | 11.91 | 11.95 | 370,880 | -0.08(-0.67%) |
Apr 05, 2024 | 11.36 | 12.13 | 11.35 | 12.03 | 711,703 | +0.68(+5.99%) |
Apr 04, 2024 | 11.47 | 11.62 | 10.59 | 11.35 | 1,111,980 | -0.93(-7.57%) |
Apr 03, 2024 | 12.60 | 12.61 | 12.24 | 12.28 | 368,863 | -0.32(-2.54%) |
Apr 02, 2024 | 12.87 | 12.88 | 12.51 | 12.60 | 389,212 | -0.37(-2.85%) |
Apr 01, 2024 | 13.22 | 13.29 | 12.95 | 12.97 | 298,756 | -0.19(-1.44%) |
Mar 28, 2024 | 13.14 | 13.23 | 13.08 | 13.16 | 274,340 | +0.10(+0.77%) |
Mar 27, 2024 | 12.80 | 13.07 | 12.80 | 13.06 | 328,505 | +0.41(+3.24%) |
Mar 26, 2024 | 12.95 | 12.99 | 12.65 | 12.65 | 214,912 | -0.31(-2.39%) |
Mar 25, 2024 | 12.98 | 13.13 | 12.92 | 12.96 | 184,353 | +0.02(+0.15%) |
Mar 22, 2024 | 13.22 | 13.30 | 12.88 | 12.94 | 209,076 | -0.23(-1.75%) |
Mar 21, 2024 | 13.18 | 13.22 | 13.09 | 13.17 | 386,018 | +0.06(+0.46%) |
Mar 20, 2024 | 12.87 | 13.17 | 12.75 | 13.11 | 331,112 | +0.21(+1.63%) |
Mar 19, 2024 | 13.03 | 13.13 | 12.88 | 12.90 | 380,469 | -0.16(-1.23%) |
Mar 18, 2024 | 13.19 | 13.30 | 13.01 | 13.06 | 497,922 | -0.20(-1.51%) |
Mar 15, 2024 | 12.94 | 13.48 | 12.94 | 13.26 | 7,749,096 | +0.31(+2.39%) |
Mar 14, 2024 | 13.56 | 13.56 | 12.85 | 12.95 | 666,795 | -0.61(-4.50%) |
Mar 13, 2024 | 13.53 | 13.66 | 13.37 | 13.56 | 492,793 | +0.07(+0.52%) |
Mar 12, 2024 | 13.75 | 13.86 | 13.39 | 13.49 | 573,449 | -0.24(-1.75%) |
Mar 11, 2024 | 13.83 | 13.98 | 13.55 | 13.73 | 546,781 | -0.31(-2.21%) |
Mar 08, 2024 | 13.96 | 14.20 | 13.89 | 14.04 | 247,220 | +0.24(+1.74%) |
Mar 07, 2024 | 13.69 | 13.82 | 13.60 | 13.80 | 200,914 | +0.15(+1.10%) |
Mar 06, 2024 | 13.67 | 13.82 | 13.46 | 13.65 | 351,658 | +0.13(+0.96%) |
Mar 05, 2024 | 13.97 | 14.03 | 13.51 | 13.52 | 213,649 | -0.57(-4.05%) |
Mar 04, 2024 | 14.04 | 14.29 | 14.01 | 14.09 | 394,182 | +0.15(+1.08%) |