Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 11.19 | 11.23 | 11.16 | 11.22 | 55,410 | +0.04(+0.31%) |
May 23, 2024 | 11.21 | 11.21 | 11.15 | 11.19 | 80,577 | -0.01(-0.09%) |
May 22, 2024 | 11.22 | 11.25 | 11.19 | 11.20 | 96,842 | -0.06(-0.58%) |
May 21, 2024 | 11.29 | 11.29 | 11.24 | 11.26 | 69,358 | -0.03(-0.27%) |
May 20, 2024 | 11.30 | 11.30 | 11.25 | 11.29 | 118,624 | +0.02(+0.18%) |
May 17, 2024 | 11.29 | 11.31 | 11.24 | 11.27 | 93,343 | -0.02(-0.18%) |
May 16, 2024 | 11.31 | 11.36 | 11.28 | 11.29 | 64,233 | -0.03(-0.27%) |
May 15, 2024 | 11.31 | 11.37 | 11.30 | 11.32 | 159,396 | +0.04(+0.35%) |
May 14, 2024 | 11.30 | 11.30 | 11.27 | 11.28 | 63,983 | +0.01(+0.09%) |
May 13, 2024 | 11.31 | 11.31 | 11.25 | 11.27 | 94,546 | +0.02(+0.18%) |
May 10, 2024 | 11.33 | 11.35 | 11.25 | 11.25 | 79,719 | -0.11(-0.96%) |
May 09, 2024 | 11.38 | 11.41 | 11.35 | 11.36 | 41,560 | +0.00(+0.00%) |
May 08, 2024 | 11.36 | 11.38 | 11.35 | 11.36 | 56,873 | +0.00(+0.00%) |
May 07, 2024 | 11.30 | 11.37 | 11.30 | 11.36 | 60,029 | +0.09(+0.80%) |
May 06, 2024 | 11.20 | 11.27 | 11.20 | 11.27 | 64,098 | +0.06(+0.53%) |
May 03, 2024 | 11.16 | 11.23 | 11.15 | 11.21 | 83,543 | +0.11(+0.99%) |
May 02, 2024 | 11.10 | 11.13 | 11.08 | 11.10 | 101,815 | -0.01(-0.09%) |
May 01, 2024 | 11.07 | 11.12 | 11.07 | 11.11 | 91,671 | +0.06(+0.54%) |
Apr 30, 2024 | 11.03 | 11.07 | 11.03 | 11.05 | 27,857 | -0.03(-0.27%) |
Apr 29, 2024 | 11.05 | 11.09 | 11.05 | 11.08 | 74,349 | +0.04(+0.36%) |
Apr 26, 2024 | 11.02 | 11.07 | 11.02 | 11.04 | 75,393 | +0.01(+0.09%) |
Apr 25, 2024 | 11.05 | 11.05 | 11.01 | 11.03 | 78,444 | -0.06(-0.54%) |
Apr 24, 2024 | 11.08 | 11.11 | 11.07 | 11.09 | 70,696 | -0.00(-0.04%) |
Apr 23, 2024 | 11.09 | 11.12 | 11.09 | 11.09 | 108,937 | -0.02(-0.14%) |
Apr 22, 2024 | 11.10 | 11.11 | 11.10 | 11.11 | 41,008 | +0.01(+0.09%) |
Apr 19, 2024 | 11.10 | 11.15 | 11.09 | 11.10 | 81,169 | +0.00(+0.00%) |
Apr 18, 2024 | 11.18 | 11.18 | 11.10 | 11.10 | 90,512 | -0.07(-0.62%) |
Apr 17, 2024 | 11.15 | 11.20 | 11.14 | 11.17 | 214,679 | +0.04(+0.36%) |
Apr 16, 2024 | 11.13 | 11.16 | 11.07 | 11.13 | 168,788 | -0.02(-0.18%) |
Apr 15, 2024 | 11.20 | 11.20 | 11.14 | 11.15 | 136,194 | -0.07(-0.62%) |
Apr 12, 2024 | 11.28 | 11.28 | 11.21 | 11.22 | 54,369 | -0.02(-0.18%) |
Apr 11, 2024 | 11.26 | 11.26 | 11.20 | 11.24 | 47,850 | +0.03(+0.26%) |
Apr 10, 2024 | 11.25 | 11.26 | 11.18 | 11.21 | 130,750 | -0.09(-0.83%) |
Apr 09, 2024 | 11.31 | 11.32 | 11.28 | 11.30 | 71,417 | +0.01(+0.04%) |
Apr 08, 2024 | 11.32 | 11.33 | 11.28 | 11.30 | 77,517 | +0.01(+0.09%) |
Apr 05, 2024 | 11.34 | 11.34 | 11.28 | 11.29 | 98,037 | -0.05(-0.44%) |
Apr 04, 2024 | 11.41 | 11.43 | 11.34 | 11.34 | 62,220 | -0.04(-0.35%) |
Apr 03, 2024 | 11.36 | 11.41 | 11.36 | 11.38 | 79,860 | -0.02(-0.17%) |
Apr 02, 2024 | 11.38 | 11.41 | 11.34 | 11.40 | 92,979 | -0.02(-0.17%) |
Apr 01, 2024 | 11.53 | 11.54 | 11.40 | 11.42 | 151,852 | -0.11(-0.95%) |
Mar 28, 2024 | 11.47 | 11.56 | 11.44 | 11.53 | 90,774 | +0.07(+0.61%) |
Mar 27, 2024 | 11.44 | 11.48 | 11.42 | 11.46 | 45,999 | +0.06(+0.52%) |
Mar 26, 2024 | 11.40 | 11.43 | 11.38 | 11.40 | 73,914 | +0.04(+0.35%) |
Mar 25, 2024 | 11.41 | 11.45 | 11.36 | 11.36 | 50,001 | -0.06(-0.52%) |
Mar 22, 2024 | 11.44 | 11.46 | 11.41 | 11.42 | 89,002 | +0.01(+0.09%) |
Mar 21, 2024 | 11.40 | 11.44 | 11.40 | 11.41 | 99,087 | -0.00(-0.01%) |
Mar 20, 2024 | 11.41 | 11.43 | 11.37 | 11.41 | 29,945 | +0.00(+0.01%) |
Mar 19, 2024 | 11.42 | 11.43 | 11.40 | 11.41 | 55,262 | -0.01(-0.09%) |
Mar 18, 2024 | 11.42 | 11.47 | 11.39 | 11.42 | 72,693 | +0.03(+0.26%) |
Mar 15, 2024 | 11.38 | 11.42 | 11.36 | 11.39 | 105,155 | +0.01(+0.09%) |
Mar 14, 2024 | 11.42 | 11.43 | 11.37 | 11.38 | 109,087 | -0.05(-0.43%) |
Mar 13, 2024 | 11.38 | 11.43 | 11.37 | 11.43 | 80,308 | +0.06(+0.52%) |
Mar 12, 2024 | 11.39 | 11.39 | 11.35 | 11.37 | 123,664 | -0.01(-0.13%) |
Mar 11, 2024 | 11.43 | 11.43 | 11.37 | 11.38 | 144,721 | -0.01(-0.13%) |
Mar 08, 2024 | 11.42 | 11.43 | 11.38 | 11.40 | 61,633 | -0.02(-0.17%) |
Mar 07, 2024 | 11.46 | 11.47 | 11.40 | 11.42 | 66,964 | +0.00(+0.00%) |
Mar 06, 2024 | 11.36 | 11.44 | 11.36 | 11.42 | 55,471 | +0.06(+0.52%) |
Mar 05, 2024 | 11.36 | 11.38 | 11.34 | 11.36 | 67,297 | +0.04(+0.35%) |
Mar 04, 2024 | 11.37 | 11.38 | 11.31 | 11.32 | 160,881 | -0.03(-0.26%) |