Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 11.24 | 11.29 | 10.95 | 11.09 | 464,612 | -0.12(-1.07%) |
May 22, 2024 | 11.13 | 11.21 | 11.07 | 11.21 | 331,561 | +0.11(+0.99%) |
May 21, 2024 | 11.30 | 11.30 | 11.09 | 11.10 | 171,826 | -0.21(-1.86%) |
May 20, 2024 | 11.50 | 11.53 | 11.30 | 11.31 | 216,779 | -0.14(-1.22%) |
May 17, 2024 | 11.50 | 11.57 | 11.45 | 11.45 | 207,039 | -0.06(-0.52%) |
May 16, 2024 | 11.43 | 11.54 | 11.40 | 11.51 | 232,996 | +0.09(+0.79%) |
May 15, 2024 | 11.42 | 11.46 | 11.25 | 11.42 | 245,852 | +0.00(+0.00%) |
May 14, 2024 | 11.65 | 11.70 | 11.39 | 11.42 | 236,820 | -0.05(-0.43%) |
May 13, 2024 | 11.27 | 11.54 | 11.26 | 11.47 | 281,700 | +0.31(+2.74%) |
May 10, 2024 | 11.20 | 11.28 | 11.04 | 11.16 | 233,793 | -0.05(-0.44%) |
May 09, 2024 | 11.20 | 11.31 | 11.08 | 11.21 | 402,984 | +0.03(+0.26%) |
May 08, 2024 | 10.98 | 11.19 | 10.89 | 11.18 | 167,480 | +0.20(+1.80%) |
May 07, 2024 | 11.10 | 11.18 | 10.98 | 10.99 | 269,495 | -0.11(-0.98%) |
May 06, 2024 | 11.07 | 11.19 | 11.06 | 11.09 | 182,309 | +0.06(+0.54%) |
May 03, 2024 | 11.08 | 11.18 | 10.93 | 11.03 | 175,282 | -0.02(-0.18%) |
May 02, 2024 | 11.07 | 11.11 | 10.93 | 11.05 | 274,440 | +0.09(+0.81%) |
May 01, 2024 | 10.95 | 11.14 | 10.89 | 10.97 | 190,468 | +0.05(+0.45%) |
Apr 30, 2024 | 10.89 | 10.93 | 10.73 | 10.92 | 355,945 | +0.00(+0.00%) |
Apr 29, 2024 | 10.97 | 11.15 | 10.92 | 10.92 | 298,115 | -0.05(-0.45%) |
Apr 26, 2024 | 10.87 | 10.98 | 10.73 | 10.97 | 311,473 | +0.09(+0.82%) |
Apr 25, 2024 | 11.00 | 11.08 | 10.80 | 10.88 | 217,405 | -0.22(-1.96%) |
Apr 24, 2024 | 11.07 | 11.14 | 11.00 | 11.09 | 352,435 | -0.03(-0.27%) |
Apr 23, 2024 | 11.09 | 11.21 | 11.04 | 11.12 | 360,045 | +0.03(+0.27%) |
Apr 22, 2024 | 11.16 | 11.40 | 11.08 | 11.09 | 266,141 | -0.04(-0.35%) |
Apr 19, 2024 | 10.92 | 11.16 | 10.92 | 11.13 | 364,643 | +0.22(+1.99%) |
Apr 18, 2024 | 10.89 | 11.08 | 10.88 | 10.92 | 342,804 | +0.04(+0.36%) |
Apr 17, 2024 | 11.18 | 11.26 | 10.87 | 10.88 | 261,069 | -0.20(-1.78%) |
Apr 16, 2024 | 11.12 | 11.13 | 10.97 | 11.07 | 316,015 | -0.12(-1.06%) |
Apr 15, 2024 | 11.47 | 11.49 | 11.08 | 11.19 | 333,612 | -0.28(-2.41%) |
Apr 12, 2024 | 11.68 | 11.68 | 11.40 | 11.47 | 243,218 | -0.21(-1.78%) |
Apr 11, 2024 | 11.61 | 11.74 | 11.48 | 11.68 | 220,629 | +0.05(+0.42%) |
Apr 10, 2024 | 11.67 | 11.86 | 11.50 | 11.63 | 636,981 | -0.34(-2.81%) |
Apr 09, 2024 | 11.86 | 12.04 | 11.85 | 11.96 | 337,197 | +0.16(+1.34%) |
Apr 08, 2024 | 11.93 | 11.97 | 11.77 | 11.81 | 375,426 | -0.08(-0.66%) |
Apr 05, 2024 | 11.22 | 11.98 | 11.21 | 11.88 | 720,427 | +0.67(+5.99%) |
Apr 04, 2024 | 11.33 | 11.48 | 10.46 | 11.21 | 1,125,612 | -0.92(-7.57%) |
Apr 03, 2024 | 12.45 | 12.46 | 12.10 | 12.13 | 373,384 | -0.32(-2.54%) |
Apr 02, 2024 | 12.71 | 12.72 | 12.36 | 12.45 | 393,983 | -0.37(-2.85%) |
Apr 01, 2024 | 13.06 | 13.13 | 12.79 | 12.81 | 302,418 | -0.19(-1.44%) |
Mar 28, 2024 | 12.98 | 13.07 | 12.92 | 13.00 | 277,703 | +0.10(+0.77%) |
Mar 27, 2024 | 12.64 | 12.92 | 12.64 | 12.90 | 332,532 | +0.40(+3.24%) |
Mar 26, 2024 | 12.79 | 12.83 | 12.50 | 12.50 | 217,546 | -0.31(-2.39%) |
Mar 25, 2024 | 12.82 | 12.97 | 12.76 | 12.80 | 186,613 | +0.02(+0.15%) |
Mar 22, 2024 | 13.06 | 13.14 | 12.73 | 12.78 | 211,639 | -0.23(-1.75%) |
Mar 21, 2024 | 13.02 | 13.06 | 12.93 | 13.01 | 390,750 | +0.06(+0.46%) |
Mar 20, 2024 | 12.71 | 13.01 | 12.60 | 12.95 | 335,171 | +0.21(+1.63%) |
Mar 19, 2024 | 12.87 | 12.98 | 12.72 | 12.74 | 385,133 | -0.16(-1.22%) |
Mar 18, 2024 | 13.03 | 13.14 | 12.85 | 12.90 | 504,026 | -0.20(-1.51%) |
Mar 15, 2024 | 12.78 | 13.32 | 12.78 | 13.10 | 7,844,093 | +0.31(+2.39%) |
Mar 14, 2024 | 13.40 | 13.40 | 12.69 | 12.79 | 674,969 | -0.60(-4.50%) |
Mar 13, 2024 | 13.37 | 13.49 | 13.21 | 13.40 | 498,834 | +0.07(+0.52%) |
Mar 12, 2024 | 13.58 | 13.69 | 13.23 | 13.33 | 580,479 | -0.24(-1.75%) |
Mar 11, 2024 | 13.66 | 13.81 | 13.39 | 13.56 | 553,484 | -0.31(-2.21%) |
Mar 08, 2024 | 13.79 | 14.03 | 13.73 | 13.87 | 250,250 | +0.24(+1.74%) |
Mar 07, 2024 | 13.52 | 13.65 | 13.43 | 13.63 | 203,377 | +0.15(+1.10%) |
Mar 06, 2024 | 13.50 | 13.65 | 13.30 | 13.48 | 355,969 | +0.13(+0.96%) |
Mar 05, 2024 | 13.80 | 13.86 | 13.35 | 13.36 | 216,268 | -0.56(-4.05%) |
Mar 04, 2024 | 13.87 | 14.12 | 13.84 | 13.92 | 399,014 | +0.15(+1.08%) |