Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 11.21 | 11.28 | 11.17 | 11.26 | 116,476 | +0.06(+0.54%) |
May 23, 2024 | 11.43 | 11.44 | 11.17 | 11.20 | 128,298 | -0.15(-1.32%) |
May 22, 2024 | 11.50 | 11.53 | 11.34 | 11.35 | 200,281 | -0.20(-1.73%) |
May 21, 2024 | 11.38 | 11.55 | 11.37 | 11.55 | 319,341 | +0.21(+1.85%) |
May 20, 2024 | 11.25 | 11.43 | 11.23 | 11.34 | 175,571 | +0.09(+0.80%) |
May 17, 2024 | 11.35 | 11.40 | 11.22 | 11.25 | 126,043 | -0.05(-0.44%) |
May 16, 2024 | 11.15 | 11.56 | 11.06 | 11.30 | 542,169 | +0.16(+1.44%) |
May 15, 2024 | 11.15 | 11.27 | 11.08 | 11.14 | 144,958 | +0.02(+0.18%) |
May 14, 2024 | 11.12 | 11.14 | 11.02 | 11.12 | 144,460 | +0.00(+0.00%) |
May 13, 2024 | 11.17 | 11.25 | 11.06 | 11.12 | 107,068 | -0.02(-0.18%) |
May 10, 2024 | 11.25 | 11.25 | 11.13 | 11.14 | 117,685 | -0.10(-0.93%) |
May 09, 2024 | 11.13 | 11.26 | 11.12 | 11.24 | 162,241 | +0.08(+0.71%) |
May 08, 2024 | 11.18 | 11.19 | 11.06 | 11.16 | 163,261 | +0.01(+0.09%) |
May 07, 2024 | 11.16 | 11.20 | 11.10 | 11.15 | 123,400 | +0.01(+0.09%) |
May 06, 2024 | 11.00 | 11.16 | 11.00 | 11.14 | 100,704 | +0.09(+0.81%) |
May 03, 2024 | 11.02 | 11.12 | 10.98 | 11.06 | 156,240 | +0.11(+1.00%) |
May 02, 2024 | 11.01 | 11.05 | 10.89 | 10.95 | 99,398 | +0.00(+0.00%) |
May 01, 2024 | 10.90 | 11.03 | 10.86 | 10.95 | 169,452 | +0.09(+0.87%) |
Apr 30, 2024 | 10.96 | 11.00 | 10.84 | 10.85 | 131,687 | -0.10(-0.95%) |
Apr 29, 2024 | 10.95 | 11.00 | 10.93 | 10.96 | 89,703 | +0.02(+0.18%) |
Apr 26, 2024 | 11.02 | 11.07 | 10.93 | 10.94 | 79,801 | -0.03(-0.27%) |
Apr 25, 2024 | 10.82 | 11.00 | 10.79 | 10.97 | 136,384 | +0.03(+0.27%) |
Apr 24, 2024 | 11.07 | 11.10 | 10.86 | 10.94 | 131,370 | -0.07(-0.63%) |
Apr 23, 2024 | 10.90 | 11.03 | 10.87 | 11.01 | 208,406 | +0.18(+1.65%) |
Apr 22, 2024 | 10.77 | 10.86 | 10.76 | 10.83 | 176,927 | +0.11(+1.02%) |
Apr 19, 2024 | 10.65 | 10.81 | 10.60 | 10.72 | 306,431 | +0.15(+1.41%) |
Apr 18, 2024 | 10.58 | 10.61 | 10.50 | 10.57 | 108,540 | +0.02(+0.19%) |
Apr 17, 2024 | 10.55 | 10.65 | 10.53 | 10.55 | 162,251 | +0.09(+0.85%) |
Apr 16, 2024 | 10.59 | 10.59 | 10.45 | 10.46 | 148,234 | -0.10(-0.94%) |
Apr 15, 2024 | 10.83 | 10.85 | 10.55 | 10.56 | 147,128 | -0.23(-2.11%) |
Apr 12, 2024 | 10.91 | 10.94 | 10.78 | 10.79 | 93,302 | -0.19(-1.72%) |
Apr 11, 2024 | 11.06 | 11.08 | 10.89 | 10.98 | 155,759 | -0.04(-0.40%) |
Apr 10, 2024 | 11.12 | 11.18 | 11.00 | 11.02 | 186,636 | -0.14(-1.28%) |
Apr 09, 2024 | 11.14 | 11.24 | 11.12 | 11.16 | 166,317 | +0.07(+0.67%) |
Apr 08, 2024 | 10.94 | 11.16 | 10.92 | 11.09 | 194,769 | +0.12(+1.07%) |
Apr 05, 2024 | 10.85 | 10.98 | 10.85 | 10.97 | 137,628 | +0.11(+1.00%) |
Apr 04, 2024 | 10.83 | 10.94 | 10.77 | 10.86 | 225,128 | -0.01(-0.09%) |
Apr 03, 2024 | 10.77 | 10.89 | 10.66 | 10.87 | 180,298 | -0.01(-0.09%) |
Apr 02, 2024 | 10.88 | 10.92 | 10.64 | 10.88 | 315,369 | -0.10(-0.90%) |
Apr 01, 2024 | 11.10 | 11.13 | 10.94 | 10.98 | 267,301 | -0.18(-1.59%) |
Mar 28, 2024 | 11.12 | 11.18 | 11.11 | 11.16 | 194,366 | -0.04(-0.35%) |
Mar 27, 2024 | 11.14 | 11.24 | 11.14 | 11.20 | 202,479 | -0.05(-0.44%) |
Mar 26, 2024 | 11.23 | 11.31 | 11.18 | 11.25 | 175,501 | -0.07(-0.61%) |
Mar 25, 2024 | 11.30 | 11.39 | 11.25 | 11.32 | 225,546 | -0.03(-0.26%) |
Mar 22, 2024 | 11.37 | 11.41 | 11.32 | 11.35 | 297,993 | +0.00(+0.00%) |
Mar 21, 2024 | 11.25 | 11.40 | 11.25 | 11.35 | 497,834 | +0.05(+0.44%) |
Mar 20, 2024 | 11.11 | 11.30 | 11.11 | 11.30 | 310,205 | +0.22(+1.95%) |
Mar 19, 2024 | 11.07 | 11.10 | 11.05 | 11.08 | 130,419 | +0.02(+0.18%) |
Mar 18, 2024 | 11.12 | 11.16 | 11.05 | 11.06 | 147,457 | -0.03(-0.27%) |
Mar 15, 2024 | 11.06 | 11.13 | 11.05 | 11.09 | 142,105 | +0.02(+0.18%) |
Mar 14, 2024 | 11.10 | 11.10 | 11.05 | 11.07 | 232,489 | +0.00(+0.00%) |
Mar 13, 2024 | 11.01 | 11.09 | 10.95 | 11.07 | 118,643 | +0.08(+0.76%) |
Mar 12, 2024 | 11.03 | 11.04 | 10.93 | 10.99 | 137,859 | +0.00(+0.00%) |
Mar 11, 2024 | 10.92 | 11.00 | 10.90 | 10.99 | 116,006 | +0.09(+0.80%) |
Mar 08, 2024 | 10.96 | 11.02 | 10.81 | 10.90 | 274,323 | -0.05(-0.44%) |
Mar 07, 2024 | 10.94 | 10.98 | 10.88 | 10.95 | 164,688 | +0.08(+0.72%) |
Mar 06, 2024 | 10.78 | 10.92 | 10.77 | 10.87 | 184,265 | +0.11(+1.00%) |
Mar 05, 2024 | 10.75 | 10.80 | 10.68 | 10.76 | 172,734 | -0.01(-0.09%) |
Mar 04, 2024 | 10.77 | 10.87 | 10.74 | 10.77 | 193,520 | -0.03(-0.27%) |