Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 11.98 | 12.03 | 11.88 | 11.98 | 43,652 | +0.04(+0.34%) |
May 17, 2024 | 11.91 | 11.97 | 11.90 | 11.94 | 411,489 | -0.04(-0.33%) |
May 16, 2024 | 12.02 | 12.07 | 11.98 | 11.98 | 531,533 | -0.12(-0.99%) |
May 15, 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 364,348 | +0.17(+1.42%) |
May 14, 2024 | 11.87 | 11.95 | 11.86 | 11.93 | 411,207 | +0.08(+0.68%) |
May 13, 2024 | 11.94 | 11.94 | 11.73 | 11.85 | 482,204 | -0.07(-0.59%) |
May 10, 2024 | 11.76 | 11.92 | 11.74 | 11.92 | 186,083 | +0.32(+2.76%) |
May 09, 2024 | 11.75 | 11.75 | 11.53 | 11.60 | 73,783 | +0.09(+0.78%) |
May 08, 2024 | 11.49 | 11.57 | 11.49 | 11.51 | 75,742 | -0.11(-0.95%) |
May 07, 2024 | 11.66 | 11.72 | 11.60 | 11.62 | 78,063 | +0.07(+0.61%) |
May 06, 2024 | 11.52 | 11.57 | 11.52 | 11.55 | 62,195 | +0.09(+0.79%) |
May 03, 2024 | 11.43 | 11.50 | 11.42 | 11.46 | 83,695 | +0.29(+2.60%) |
May 02, 2024 | 11.19 | 12.36 | 11.08 | 11.17 | 375,117 | +0.34(+3.14%) |
May 01, 2024 | 10.65 | 10.84 | 10.61 | 10.83 | 43,076 | +0.13(+1.21%) |
Apr 30, 2024 | 10.76 | 10.85 | 10.70 | 10.70 | 80,761 | -0.07(-0.65%) |
Apr 29, 2024 | 10.75 | 10.88 | 10.73 | 10.77 | 172,047 | +0.10(+0.94%) |
Apr 26, 2024 | 10.88 | 10.88 | 10.65 | 10.67 | 226,571 | +0.13(+1.23%) |
Apr 25, 2024 | 10.47 | 10.59 | 10.45 | 10.54 | 113,809 | -0.01(-0.09%) |
Apr 24, 2024 | 10.59 | 10.64 | 10.51 | 10.55 | 76,820 | -0.21(-1.95%) |
Apr 23, 2024 | 10.77 | 10.79 | 10.71 | 10.76 | 96,368 | +0.21(+1.99%) |
Apr 22, 2024 | 10.47 | 10.61 | 10.47 | 10.55 | 206,901 | -0.01(-0.09%) |
Apr 19, 2024 | 10.55 | 10.62 | 10.55 | 10.56 | 109,559 | +0.06(+0.57%) |
Apr 18, 2024 | 10.51 | 10.61 | 10.50 | 10.50 | 184,451 | +0.03(+0.29%) |
Apr 17, 2024 | 10.48 | 10.53 | 10.41 | 10.47 | 189,072 | +0.07(+0.67%) |
Apr 16, 2024 | 10.39 | 10.48 | 10.33 | 10.40 | 161,363 | -0.24(-2.26%) |
Apr 15, 2024 | 10.76 | 10.79 | 10.59 | 10.64 | 132,421 | -0.58(-5.17%) |
Apr 12, 2024 | 11.20 | 11.27 | 11.14 | 11.22 | 71,033 | -0.10(-0.93%) |
Apr 11, 2024 | 11.31 | 11.33 | 11.21 | 11.32 | 202,758 | +0.02(+0.22%) |
Apr 10, 2024 | 11.38 | 11.39 | 11.23 | 11.30 | 167,342 | -0.38(-3.25%) |
Apr 09, 2024 | 11.76 | 11.77 | 11.60 | 11.68 | 82,795 | +0.05(+0.43%) |
Apr 08, 2024 | 11.58 | 11.66 | 11.54 | 11.63 | 169,576 | +0.08(+0.69%) |
Apr 05, 2024 | 11.43 | 11.56 | 11.43 | 11.55 | 188,120 | -0.08(-0.69%) |
Apr 04, 2024 | 11.72 | 11.77 | 11.61 | 11.63 | 258,448 | +0.10(+0.87%) |
Apr 03, 2024 | 11.44 | 11.56 | 11.44 | 11.53 | 124,330 | +0.05(+0.44%) |
Apr 02, 2024 | 11.49 | 11.53 | 11.44 | 11.48 | 61,674 | +0.03(+0.26%) |
Apr 01, 2024 | 11.84 | 11.84 | 11.44 | 11.45 | 215,468 | -0.10(-0.87%) |
Mar 28, 2024 | 11.50 | 11.55 | 11.44 | 11.55 | 181,989 | +0.03(+0.26%) |
Mar 27, 2024 | 11.55 | 11.55 | 11.46 | 11.52 | 202,347 | +0.03(+0.26%) |
Mar 26, 2024 | 11.51 | 11.59 | 11.49 | 11.49 | 185,854 | +0.06(+0.52%) |
Mar 25, 2024 | 11.47 | 11.54 | 11.43 | 11.43 | 166,685 | -0.06(-0.52%) |
Mar 22, 2024 | 11.50 | 11.54 | 11.46 | 11.49 | 79,905 | +0.00(+0.00%) |
Mar 21, 2024 | 11.40 | 11.52 | 11.38 | 11.49 | 53,229 | +0.30(+2.68%) |
Mar 20, 2024 | 10.98 | 11.20 | 10.98 | 11.19 | 82,767 | +0.07(+0.63%) |
Mar 19, 2024 | 11.09 | 11.19 | 11.09 | 11.12 | 215,229 | -0.04(-0.36%) |
Mar 18, 2024 | 11.20 | 11.20 | 11.13 | 11.16 | 40,670 | -0.15(-1.33%) |
Mar 15, 2024 | 11.42 | 11.46 | 11.23 | 11.31 | 56,897 | -0.16(-1.39%) |
Mar 14, 2024 | 11.50 | 11.56 | 11.45 | 11.47 | 76,639 | -0.12(-1.04%) |
Mar 13, 2024 | 11.59 | 11.67 | 11.57 | 11.59 | 42,634 | +0.00(+0.00%) |
Mar 12, 2024 | 11.47 | 11.59 | 11.46 | 11.59 | 73,372 | +0.10(+0.87%) |
Mar 11, 2024 | 11.38 | 11.49 | 11.36 | 11.49 | 232,860 | +0.10(+0.88%) |
Mar 08, 2024 | 11.38 | 11.48 | 11.35 | 11.39 | 53,270 | +0.36(+3.26%) |
Mar 07, 2024 | 10.99 | 11.03 | 10.95 | 11.03 | 48,386 | +0.19(+1.75%) |
Mar 06, 2024 | 10.91 | 10.91 | 10.81 | 10.84 | 311,120 | +0.12(+1.17%) |
Mar 05, 2024 | 10.66 | 10.77 | 10.66 | 10.71 | 66,157 | -0.07(-0.70%) |
Mar 04, 2024 | 10.75 | 10.83 | 10.75 | 10.79 | 135,652 | -0.03(-0.28%) |