Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 11.27 | 11.30 | 11.21 | 11.29 | 48,525 | +0.12(+1.03%) |
May 21, 2024 | 11.50 | 11.50 | 11.16 | 11.18 | 73,726 | -0.29(-2.53%) |
May 20, 2024 | 11.45 | 11.50 | 11.44 | 11.47 | 36,635 | +0.08(+0.70%) |
May 17, 2024 | 11.44 | 11.51 | 11.30 | 11.39 | 28,713 | -0.03(-0.26%) |
May 16, 2024 | 11.40 | 11.45 | 11.39 | 11.42 | 20,839 | +0.01(+0.09%) |
May 15, 2024 | 11.38 | 11.43 | 11.38 | 11.41 | 13,643 | +0.11(+0.97%) |
May 14, 2024 | 11.35 | 11.35 | 11.27 | 11.30 | 54,579 | -0.02(-0.18%) |
May 13, 2024 | 11.36 | 11.36 | 11.32 | 11.32 | 11,901 | +0.02(+0.18%) |
May 10, 2024 | 11.29 | 11.33 | 11.27 | 11.30 | 30,015 | -0.02(-0.18%) |
May 09, 2024 | 11.41 | 11.41 | 11.28 | 11.32 | 27,844 | -0.01(-0.09%) |
May 08, 2024 | 11.25 | 11.39 | 11.22 | 11.33 | 50,191 | +0.13(+1.16%) |
May 07, 2024 | 11.15 | 11.21 | 11.13 | 11.20 | 159,862 | +0.06(+0.54%) |
May 06, 2024 | 11.15 | 11.15 | 11.10 | 11.14 | 36,313 | +0.06(+0.50%) |
May 03, 2024 | 11.10 | 11.13 | 11.07 | 11.09 | 9,613 | +0.08(+0.76%) |
May 02, 2024 | 11.02 | 11.03 | 10.94 | 11.00 | 126,953 | +0.03(+0.27%) |
May 01, 2024 | 10.99 | 11.02 | 10.94 | 10.97 | 29,352 | +0.02(+0.18%) |
Apr 30, 2024 | 10.90 | 11.00 | 10.90 | 10.95 | 10,323 | +0.00(+0.00%) |
Apr 29, 2024 | 11.02 | 11.05 | 10.93 | 10.95 | 30,124 | -0.06(-0.54%) |
Apr 26, 2024 | 11.06 | 11.15 | 11.01 | 11.01 | 22,512 | -0.04(-0.36%) |
Apr 25, 2024 | 11.10 | 11.10 | 11.04 | 11.05 | 22,841 | -0.07(-0.63%) |
Apr 24, 2024 | 11.10 | 11.14 | 11.08 | 11.12 | 22,705 | +0.04(+0.36%) |
Apr 23, 2024 | 11.09 | 11.09 | 11.00 | 11.08 | 38,947 | +0.08(+0.72%) |
Apr 22, 2024 | 10.92 | 11.01 | 10.92 | 11.00 | 75,367 | +0.03(+0.32%) |
Apr 19, 2024 | 10.98 | 10.99 | 10.95 | 10.97 | 51,533 | +0.03(+0.32%) |
Apr 18, 2024 | 10.96 | 11.02 | 10.92 | 10.93 | 27,085 | -0.01(-0.09%) |
Apr 17, 2024 | 11.03 | 11.03 | 10.94 | 10.94 | 26,487 | -0.05(-0.45%) |
Apr 16, 2024 | 11.01 | 11.04 | 10.92 | 10.99 | 35,636 | -0.05(-0.45%) |
Apr 15, 2024 | 11.09 | 11.09 | 11.01 | 11.04 | 33,138 | -0.07(-0.62%) |
Apr 12, 2024 | 11.08 | 11.14 | 11.08 | 11.11 | 32,590 | +0.05(+0.45%) |
Apr 11, 2024 | 11.10 | 11.10 | 11.06 | 11.06 | 13,614 | -0.01(-0.09%) |
Apr 10, 2024 | 11.10 | 11.10 | 11.05 | 11.07 | 21,731 | -0.07(-0.62%) |
Apr 09, 2024 | 11.20 | 11.20 | 11.14 | 11.14 | 10,019 | +0.04(+0.36%) |
Apr 08, 2024 | 11.16 | 11.20 | 11.10 | 11.10 | 26,183 | +0.00(+0.00%) |
Apr 05, 2024 | 11.12 | 11.14 | 11.10 | 11.10 | 38,955 | -0.03(-0.27%) |
Apr 04, 2024 | 11.22 | 11.22 | 11.12 | 11.13 | 63,116 | +0.01(+0.09%) |
Apr 03, 2024 | 11.02 | 11.12 | 11.02 | 11.12 | 25,550 | +0.04(+0.36%) |
Apr 02, 2024 | 11.07 | 11.12 | 11.07 | 11.08 | 44,405 | -0.05(-0.45%) |
Apr 01, 2024 | 11.18 | 11.18 | 11.09 | 11.13 | 48,683 | -0.08(-0.71%) |
Mar 28, 2024 | 11.08 | 11.21 | 11.08 | 11.21 | 40,708 | +0.16(+1.44%) |
Mar 27, 2024 | 11.19 | 11.22 | 11.04 | 11.05 | 92,782 | -0.05(-0.45%) |
Mar 26, 2024 | 11.22 | 11.25 | 11.10 | 11.10 | 24,049 | -0.04(-0.36%) |
Mar 25, 2024 | 11.26 | 11.26 | 11.14 | 11.14 | 43,162 | -0.10(-0.88%) |
Mar 22, 2024 | 11.18 | 11.25 | 11.17 | 11.24 | 127,075 | +0.13(+1.16%) |
Mar 21, 2024 | 11.14 | 11.18 | 11.07 | 11.11 | 28,386 | +0.03(+0.27%) |
Mar 20, 2024 | 11.14 | 11.15 | 11.08 | 11.08 | 27,565 | -0.05(-0.45%) |
Mar 19, 2024 | 11.08 | 11.15 | 11.08 | 11.13 | 22,396 | +0.05(+0.45%) |
Mar 18, 2024 | 11.05 | 11.10 | 11.04 | 11.08 | 20,527 | +0.06(+0.54%) |
Mar 15, 2024 | 11.02 | 11.04 | 10.99 | 11.02 | 7,508 | +0.01(+0.09%) |
Mar 14, 2024 | 11.03 | 11.03 | 10.97 | 11.01 | 25,986 | -0.02(-0.19%) |
Mar 13, 2024 | 11.04 | 11.05 | 11.00 | 11.03 | 31,344 | +0.02(+0.18%) |
Mar 12, 2024 | 11.04 | 11.05 | 11.00 | 11.01 | 33,830 | -0.01(-0.09%) |
Mar 11, 2024 | 11.08 | 11.08 | 11.00 | 11.02 | 20,410 | -0.03(-0.27%) |
Mar 08, 2024 | 10.99 | 11.05 | 10.99 | 11.05 | 57,002 | +0.09(+0.81%) |
Mar 07, 2024 | 10.95 | 10.99 | 10.92 | 10.96 | 69,774 | +0.03(+0.27%) |
Mar 06, 2024 | 10.90 | 10.94 | 10.90 | 10.93 | 24,899 | +0.02(+0.18%) |
Mar 05, 2024 | 10.86 | 10.94 | 10.85 | 10.91 | 89,807 | +0.07(+0.64%) |
Mar 04, 2024 | 10.85 | 10.86 | 10.84 | 10.85 | 37,252 | -0.01(-0.09%) |