Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 12.01 | 12.01 | 11.86 | 11.92 | 132,422 | -0.03(-0.25%) |
May 23, 2024 | 12.01 | 12.08 | 11.94 | 11.95 | 85,764 | -0.06(-0.50%) |
May 22, 2024 | 12.07 | 12.10 | 12.00 | 12.01 | 172,049 | -0.15(-1.23%) |
May 21, 2024 | 12.15 | 12.18 | 12.09 | 12.16 | 176,140 | +0.04(+0.33%) |
May 20, 2024 | 12.14 | 12.17 | 12.09 | 12.12 | 185,557 | -0.01(-0.08%) |
May 17, 2024 | 12.13 | 12.17 | 12.10 | 12.13 | 176,425 | +0.04(+0.29%) |
May 16, 2024 | 12.12 | 12.13 | 12.09 | 12.10 | 91,133 | -0.02(-0.21%) |
May 15, 2024 | 12.12 | 12.12 | 12.07 | 12.12 | 122,774 | +0.04(+0.33%) |
May 14, 2024 | 12.00 | 12.11 | 11.97 | 12.08 | 140,173 | +0.13(+1.09%) |
May 13, 2024 | 12.00 | 12.02 | 11.95 | 11.95 | 160,043 | -0.04(-0.31%) |
May 10, 2024 | 11.98 | 12.00 | 11.95 | 11.99 | 55,593 | +0.03(+0.23%) |
May 09, 2024 | 12.03 | 12.03 | 11.94 | 11.96 | 107,774 | -0.05(-0.42%) |
May 08, 2024 | 11.95 | 12.04 | 11.95 | 12.01 | 144,859 | +0.07(+0.59%) |
May 07, 2024 | 11.93 | 11.99 | 11.89 | 11.94 | 152,472 | +0.06(+0.51%) |
May 06, 2024 | 11.91 | 11.93 | 11.88 | 11.88 | 85,560 | -0.03(-0.29%) |
May 03, 2024 | 11.82 | 11.92 | 11.81 | 11.91 | 108,858 | +0.10(+0.89%) |
May 02, 2024 | 11.84 | 11.85 | 11.77 | 11.81 | 147,710 | -0.03(-0.25%) |
May 01, 2024 | 11.78 | 11.91 | 11.75 | 11.84 | 205,742 | +0.06(+0.51%) |
Apr 30, 2024 | 11.77 | 11.79 | 11.74 | 11.78 | 133,935 | +0.01(+0.08%) |
Apr 29, 2024 | 11.75 | 11.78 | 11.72 | 11.77 | 151,154 | +0.00(+0.00%) |
Apr 26, 2024 | 11.75 | 11.77 | 11.74 | 11.77 | 99,993 | +0.05(+0.43%) |
Apr 25, 2024 | 11.74 | 11.74 | 11.71 | 11.72 | 82,925 | -0.07(-0.59%) |
Apr 24, 2024 | 11.75 | 11.79 | 11.72 | 11.79 | 114,052 | +0.05(+0.43%) |
Apr 23, 2024 | 11.71 | 11.79 | 11.70 | 11.74 | 73,774 | +0.05(+0.43%) |
Apr 22, 2024 | 11.68 | 11.72 | 11.68 | 11.69 | 91,929 | -0.07(-0.60%) |
Apr 19, 2024 | 11.74 | 11.80 | 11.74 | 11.76 | 126,828 | +0.03(+0.26%) |
Apr 18, 2024 | 11.77 | 11.79 | 11.70 | 11.73 | 142,852 | -0.01(-0.13%) |
Apr 17, 2024 | 11.68 | 11.75 | 11.68 | 11.74 | 164,537 | +0.07(+0.64%) |
Apr 16, 2024 | 11.70 | 11.76 | 11.64 | 11.67 | 186,380 | -0.04(-0.34%) |
Apr 15, 2024 | 11.68 | 11.76 | 11.61 | 11.71 | 598,999 | +0.04(+0.34%) |
Apr 12, 2024 | 11.73 | 11.75 | 11.66 | 11.67 | 111,307 | -0.07(-0.60%) |
Apr 11, 2024 | 11.82 | 11.82 | 11.73 | 11.74 | 95,524 | -0.04(-0.34%) |
Apr 10, 2024 | 11.80 | 11.82 | 11.75 | 11.78 | 139,135 | -0.04(-0.34%) |
Apr 09, 2024 | 11.85 | 11.85 | 11.78 | 11.82 | 57,415 | +0.02(+0.13%) |
Apr 08, 2024 | 11.75 | 11.81 | 11.75 | 11.80 | 90,946 | +0.05(+0.43%) |
Apr 05, 2024 | 11.76 | 11.80 | 11.71 | 11.76 | 128,020 | +0.03(+0.21%) |
Apr 04, 2024 | 11.84 | 11.87 | 11.72 | 11.73 | 153,209 | -0.07(-0.59%) |
Apr 03, 2024 | 11.77 | 11.83 | 11.77 | 11.80 | 163,391 | -0.03(-0.25%) |
Apr 02, 2024 | 11.82 | 11.84 | 11.78 | 11.83 | 156,873 | -0.01(-0.08%) |
Apr 01, 2024 | 11.90 | 11.91 | 11.84 | 11.84 | 142,872 | -0.06(-0.50%) |
Mar 28, 2024 | 11.87 | 11.94 | 11.87 | 11.90 | 73,239 | +0.01(+0.08%) |
Mar 27, 2024 | 11.85 | 11.90 | 11.82 | 11.89 | 102,237 | +0.04(+0.34%) |
Mar 26, 2024 | 11.81 | 11.85 | 11.80 | 11.85 | 120,866 | +0.07(+0.59%) |
Mar 25, 2024 | 11.84 | 11.86 | 11.78 | 11.78 | 129,002 | -0.04(-0.34%) |
Mar 22, 2024 | 11.88 | 11.88 | 11.81 | 11.82 | 74,776 | -0.03(-0.25%) |
Mar 21, 2024 | 11.89 | 11.90 | 11.85 | 11.85 | 56,041 | +0.01(+0.08%) |
Mar 20, 2024 | 11.79 | 11.84 | 11.76 | 11.84 | 143,455 | -0.05(-0.42%) |
Mar 19, 2024 | 11.83 | 11.89 | 11.83 | 11.89 | 165,261 | +0.04(+0.30%) |
Mar 18, 2024 | 11.85 | 11.86 | 11.84 | 11.86 | 102,202 | +0.02(+0.13%) |
Mar 15, 2024 | 11.85 | 11.88 | 11.82 | 11.84 | 132,085 | -0.01(-0.08%) |
Mar 14, 2024 | 11.97 | 11.97 | 11.84 | 11.85 | 140,224 | -0.09(-0.76%) |
Mar 13, 2024 | 11.92 | 11.97 | 11.92 | 11.94 | 96,850 | +0.09(+0.76%) |
Mar 12, 2024 | 11.81 | 11.86 | 11.81 | 11.85 | 115,865 | +0.02(+0.17%) |
Mar 11, 2024 | 11.84 | 11.84 | 11.80 | 11.83 | 87,788 | +0.01(+0.06%) |
Mar 08, 2024 | 11.84 | 11.87 | 11.81 | 11.82 | 181,763 | -0.03(-0.23%) |
Mar 07, 2024 | 11.86 | 11.92 | 11.85 | 11.85 | 78,291 | -0.03(-0.25%) |
Mar 06, 2024 | 11.86 | 11.90 | 11.85 | 11.88 | 148,484 | +0.07(+0.59%) |
Mar 05, 2024 | 11.84 | 11.87 | 11.80 | 11.81 | 112,786 | -0.05(-0.42%) |
Mar 04, 2024 | 11.85 | 11.90 | 11.85 | 11.86 | 121,165 | +0.02(+0.17%) |