Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 10.49 | 10.50 | 10.30 | 10.45 | 6,780 | +0.10(+0.97%) |
May 21, 2024 | 10.50 | 10.50 | 10.23 | 10.35 | 23,134 | -0.12(-1.15%) |
May 17, 2024 | 10.47 | 0 | -0.15(-1.41%) | |||
May 16, 2024 | 10.75 | 10.75 | 10.59 | 10.62 | 2,502 | -0.01(-0.09%) |
May 15, 2024 | 10.68 | 10.70 | 10.60 | 10.63 | 9,889 | -0.02(-0.19%) |
May 14, 2024 | 10.84 | 10.90 | 10.64 | 10.65 | 18,439 | -0.31(-2.83%) |
May 13, 2024 | 11.03 | 11.03 | 10.85 | 10.96 | 10,717 | +0.20(+1.86%) |
May 10, 2024 | 10.97 | 10.97 | 10.76 | 10.76 | 765 | -0.04(-0.37%) |
May 09, 2024 | 10.70 | 10.91 | 10.68 | 10.80 | 12,137 | -0.11(-1.01%) |
May 08, 2024 | 10.93 | 11.00 | 10.82 | 10.91 | 4,221 | -0.04(-0.37%) |
May 07, 2024 | 10.56 | 11.11 | 10.56 | 10.95 | 14,965 | +0.39(+3.69%) |
May 06, 2024 | 11.19 | 11.19 | 10.50 | 10.56 | 9,866 | -0.14(-1.31%) |
May 03, 2024 | 10.91 | 11.10 | 10.55 | 10.70 | 5,463 | -0.13(-1.20%) |
May 02, 2024 | 11.11 | 11.11 | 10.75 | 10.83 | 21,642 | -0.17(-1.55%) |
May 01, 2024 | 11.85 | 11.90 | 11.00 | 11.00 | 27,006 | -0.75(-6.38%) |
Apr 30, 2024 | 12.09 | 12.09 | 11.33 | 11.75 | 43,113 | -0.34(-2.81%) |
Apr 29, 2024 | 11.88 | 12.27 | 11.88 | 12.09 | 20,324 | +0.33(+2.81%) |
Apr 26, 2024 | 11.70 | 11.85 | 11.54 | 11.76 | 9,904 | +0.26(+2.26%) |
Apr 25, 2024 | 11.90 | 11.94 | 11.50 | 11.50 | 19,177 | -0.29(-2.46%) |
Apr 24, 2024 | 11.38 | 12.35 | 11.36 | 11.79 | 117,867 | +0.60(+5.36%) |
Apr 23, 2024 | 10.38 | 11.20 | 10.38 | 11.19 | 41,116 | +0.95(+9.28%) |
Apr 22, 2024 | 10.24 | 10.25 | 10.10 | 10.24 | 18,754 | +0.02(+0.20%) |
Apr 19, 2024 | 10.35 | 10.35 | 10.22 | 10.22 | 7,746 | -0.01(-0.10%) |
Apr 18, 2024 | 10.31 | 10.31 | 10.23 | 10.23 | 7,196 | -0.14(-1.35%) |
Apr 17, 2024 | 10.51 | 10.51 | 10.37 | 10.37 | 3,325 | -0.19(-1.80%) |
Apr 16, 2024 | 10.49 | 10.56 | 10.42 | 10.56 | 7,465 | +0.08(+0.76%) |
Apr 15, 2024 | 10.33 | 10.60 | 10.29 | 10.48 | 13,962 | -0.02(-0.19%) |
Apr 12, 2024 | 10.32 | 10.55 | 10.25 | 10.50 | 32,921 | +0.13(+1.25%) |
Apr 11, 2024 | 10.29 | 10.45 | 10.12 | 10.37 | 21,070 | +0.17(+1.67%) |
Apr 10, 2024 | 10.25 | 10.32 | 10.10 | 10.20 | 7,345 | +0.00(+0.00%) |
Apr 09, 2024 | 10.42 | 10.42 | 9.800 | 10.20 | 45,966 | -0.10(-0.97%) |
Apr 08, 2024 | 10.56 | 10.61 | 10.08 | 10.30 | 30,538 | -0.31(-2.92%) |
Apr 05, 2024 | 10.54 | 10.75 | 10.30 | 10.61 | 14,323 | +0.21(+2.02%) |
Apr 04, 2024 | 11.26 | 11.33 | 10.40 | 10.40 | 41,656 | -0.90(-7.96%) |
Apr 03, 2024 | 11.41 | 11.43 | 11.20 | 11.30 | 7,121 | -0.12(-1.05%) |
Apr 02, 2024 | 11.51 | 11.51 | 11.22 | 11.42 | 7,758 | -0.15(-1.30%) |
Apr 01, 2024 | 11.69 | 11.69 | 11.30 | 11.57 | 13,682 | +0.05(+0.43%) |
Mar 28, 2024 | 11.52 | 0 | +0.73(+6.77%) | |||
Mar 27, 2024 | 10.83 | 10.85 | 10.70 | 10.79 | 12,388 | -0.03(-0.28%) |
Mar 26, 2024 | 10.88 | 10.90 | 10.80 | 10.82 | 6,273 | -0.04(-0.37%) |
Mar 25, 2024 | 10.72 | 10.93 | 10.57 | 10.86 | 6,656 | +0.12(+1.12%) |
Mar 22, 2024 | 10.85 | 10.85 | 10.65 | 10.74 | 7,674 | +0.10(+0.94%) |
Mar 21, 2024 | 10.41 | 10.85 | 10.28 | 10.64 | 33,687 | +0.24(+2.31%) |
Mar 20, 2024 | 10.40 | 10.51 | 10.21 | 10.40 | 13,864 | -0.11(-1.05%) |
Mar 19, 2024 | 10.27 | 10.75 | 10.27 | 10.51 | 17,601 | -0.05(-0.47%) |
Mar 18, 2024 | 10.68 | 10.71 | 10.48 | 10.56 | 19,791 | -0.16(-1.49%) |
Mar 15, 2024 | 10.75 | 10.96 | 10.21 | 10.72 | 32,812 | -0.19(-1.74%) |
Mar 14, 2024 | 11.30 | 11.31 | 10.63 | 10.91 | 16,694 | -0.44(-3.88%) |
Mar 13, 2024 | 11.50 | 11.78 | 11.35 | 11.35 | 11,860 | -0.05(-0.44%) |
Mar 12, 2024 | 10.99 | 11.63 | 10.90 | 11.40 | 17,116 | +0.25(+2.24%) |
Mar 11, 2024 | 10.97 | 11.29 | 10.76 | 11.15 | 31,506 | -0.21(-1.85%) |
Mar 08, 2024 | 11.85 | 11.85 | 11.13 | 11.36 | 7,429 | -0.25(-2.15%) |
Mar 07, 2024 | 11.67 | 11.90 | 11.60 | 11.61 | 28,759 | -0.38(-3.17%) |
Mar 06, 2024 | 12.10 | 12.20 | 11.60 | 11.99 | 68,078 | +0.28(+2.39%) |
Mar 05, 2024 | 12.19 | 12.23 | 11.41 | 11.71 | 17,198 | -0.48(-3.94%) |
Mar 04, 2024 | 12.54 | 12.54 | 11.70 | 12.19 | 39,287 | -0.38(-3.02%) |