Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 11.63 | 11.63 | 10.84 | 11.32 | 45,607 | +0.13(+1.16%) |
May 23, 2024 | 11.81 | 11.81 | 11.10 | 11.19 | 53,431 | -0.01(-0.09%) |
May 22, 2024 | 11.50 | 11.76 | 11.13 | 11.20 | 64,584 | -0.38(-3.28%) |
May 21, 2024 | 11.81 | 11.81 | 11.25 | 11.58 | 15,014 | -0.12(-1.03%) |
May 20, 2024 | 11.98 | 11.98 | 11.36 | 11.70 | 25,616 | +0.10(+0.86%) |
May 17, 2024 | 11.70 | 11.93 | 11.12 | 11.60 | 27,326 | +0.14(+1.22%) |
May 16, 2024 | 11.40 | 11.56 | 11.39 | 11.46 | 25,277 | -0.10(-0.87%) |
May 15, 2024 | 11.45 | 11.58 | 11.07 | 11.56 | 13,738 | +0.25(+2.21%) |
May 14, 2024 | 11.66 | 11.66 | 10.89 | 11.31 | 30,954 | +0.04(+0.35%) |
May 13, 2024 | 11.67 | 11.67 | 10.94 | 11.27 | 39,091 | +0.09(+0.81%) |
May 10, 2024 | 11.60 | 11.60 | 11.00 | 11.18 | 130,193 | -0.20(-1.76%) |
May 09, 2024 | 11.11 | 11.42 | 11.11 | 11.38 | 33,709 | -0.04(-0.35%) |
May 08, 2024 | 11.33 | 11.45 | 11.16 | 11.42 | 36,761 | -0.14(-1.21%) |
May 07, 2024 | 11.72 | 11.85 | 11.36 | 11.56 | 23,498 | +0.00(+0.00%) |
May 06, 2024 | 11.39 | 11.93 | 11.13 | 11.56 | 50,105 | +0.18(+1.54%) |
May 03, 2024 | 11.41 | 11.54 | 11.15 | 11.38 | 31,753 | +0.19(+1.71%) |
May 02, 2024 | 10.90 | 11.28 | 8.570 | 11.19 | 27,797 | +0.26(+2.42%) |
May 01, 2024 | 10.51 | 11.16 | 10.51 | 10.93 | 28,843 | -0.02(-0.18%) |
Apr 30, 2024 | 11.33 | 11.33 | 10.63 | 10.95 | 40,185 | -0.03(-0.26%) |
Apr 29, 2024 | 11.40 | 11.40 | 10.63 | 10.98 | 56,976 | -0.02(-0.19%) |
Apr 26, 2024 | 10.73 | 11.27 | 10.56 | 11.00 | 75,091 | +0.02(+0.18%) |
Apr 25, 2024 | 10.61 | 11.29 | 10.61 | 10.98 | 40,022 | -0.01(-0.11%) |
Apr 24, 2024 | 11.10 | 11.41 | 10.78 | 10.99 | 93,141 | -0.06(-0.52%) |
Apr 23, 2024 | 10.85 | 11.05 | 10.71 | 11.05 | 76,393 | +0.25(+2.31%) |
Apr 22, 2024 | 11.13 | 11.13 | 10.45 | 10.80 | 146,223 | +0.07(+0.65%) |
Apr 19, 2024 | 10.90 | 10.90 | 10.64 | 10.73 | 55,421 | -0.00(-0.05%) |
Apr 18, 2024 | 11.05 | 11.05 | 10.69 | 10.73 | 56,284 | +0.02(+0.23%) |
Apr 17, 2024 | 11.07 | 11.07 | 10.33 | 10.71 | 122,753 | +0.04(+0.37%) |
Apr 16, 2024 | 10.68 | 11.08 | 10.63 | 10.67 | 139,796 | -0.36(-3.26%) |
Apr 15, 2024 | 11.01 | 11.35 | 10.63 | 11.03 | 47,209 | -0.07(-0.63%) |
Apr 12, 2024 | 11.40 | 11.40 | 10.96 | 11.10 | 30,128 | -0.06(-0.54%) |
Apr 11, 2024 | 11.50 | 11.50 | 10.75 | 11.16 | 39,790 | -0.09(-0.80%) |
Apr 10, 2024 | 11.20 | 11.90 | 11.18 | 11.25 | 51,757 | -0.25(-2.17%) |
Apr 09, 2024 | 11.90 | 11.90 | 11.44 | 11.50 | 27,555 | +0.06(+0.52%) |
Apr 08, 2024 | 11.39 | 11.68 | 11.01 | 11.44 | 44,273 | +0.06(+0.53%) |
Apr 05, 2024 | 11.39 | 11.43 | 11.30 | 11.38 | 47,229 | +0.10(+0.89%) |
Apr 04, 2024 | 11.05 | 11.47 | 11.05 | 11.28 | 34,671 | -0.10(-0.88%) |
Apr 03, 2024 | 10.88 | 11.38 | 10.76 | 11.38 | 56,553 | +0.06(+0.53%) |
Apr 02, 2024 | 11.60 | 11.60 | 11.23 | 11.32 | 86,093 | +0.04(+0.32%) |
Apr 01, 2024 | 10.95 | 11.67 | 8.520 | 11.28 | 58,261 | -0.10(-0.84%) |
Mar 28, 2024 | 11.30 | 11.68 | 10.99 | 11.38 | 47,169 | -0.07(-0.61%) |
Mar 27, 2024 | 11.07 | 11.45 | 11.07 | 11.45 | 28,554 | +0.18(+1.60%) |
Mar 26, 2024 | 11.73 | 11.73 | 11.00 | 11.27 | 40,773 | -0.02(-0.18%) |
Mar 25, 2024 | 11.01 | 11.42 | 11.01 | 11.29 | 68,968 | -0.04(-0.35%) |
Mar 22, 2024 | 11.06 | 11.77 | 11.06 | 11.33 | 52,132 | -0.08(-0.70%) |
Mar 21, 2024 | 11.51 | 11.83 | 11.19 | 11.41 | 36,169 | +0.15(+1.33%) |
Mar 20, 2024 | 10.68 | 11.27 | 10.68 | 11.26 | 59,762 | +0.17(+1.53%) |
Mar 19, 2024 | 11.35 | 11.35 | 10.63 | 11.09 | 72,225 | -0.05(-0.45%) |
Mar 18, 2024 | 10.85 | 11.59 | 10.85 | 11.14 | 46,703 | -0.02(-0.18%) |
Mar 15, 2024 | 11.04 | 11.42 | 10.66 | 11.16 | 58,417 | +0.16(+1.45%) |
Mar 14, 2024 | 11.43 | 11.43 | 10.89 | 11.00 | 69,234 | -0.37(-3.25%) |
Mar 13, 2024 | 11.82 | 11.82 | 11.02 | 11.37 | 52,614 | +0.10(+0.89%) |
Mar 12, 2024 | 10.86 | 11.64 | 10.86 | 11.27 | 42,357 | +0.03(+0.27%) |
Mar 11, 2024 | 11.43 | 11.43 | 11.10 | 11.24 | 49,941 | -0.33(-2.85%) |
Mar 08, 2024 | 11.55 | 11.70 | 11.54 | 11.57 | 65,051 | +0.12(+1.05%) |
Mar 07, 2024 | 10.99 | 11.78 | 10.99 | 11.45 | 36,170 | +0.15(+1.33%) |
Mar 06, 2024 | 11.52 | 11.52 | 11.14 | 11.30 | 44,097 | +0.29(+2.63%) |
Mar 05, 2024 | 11.33 | 11.33 | 10.95 | 11.01 | 40,393 | -0.13(-1.17%) |
Mar 04, 2024 | 11.56 | 11.56 | 10.70 | 11.14 | 133,443 | -0.05(-0.45%) |