Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 12.96 | 13.02 | 12.85 | 13.02 | 1,544 | +0.39(+3.09%) |
May 16, 2024 | 12.66 | 12.77 | 12.63 | 12.63 | 6,895 | -0.12(-0.94%) |
May 15, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 864 | -0.07(-0.53%) |
May 14, 2024 | 12.75 | 12.82 | 12.75 | 12.82 | 7,083 | +0.18(+1.41%) |
May 13, 2024 | 12.65 | 12.71 | 12.64 | 12.64 | 5,483 | -0.06(-0.51%) |
May 10, 2024 | 12.57 | 12.71 | 12.57 | 12.71 | 969 | +0.13(+1.03%) |
May 09, 2024 | 12.53 | 12.57 | 12.53 | 12.57 | 769 | +0.56(+4.70%) |
May 08, 2024 | 12.08 | 12.32 | 12.01 | 12.01 | 5,195 | -0.08(-0.66%) |
May 07, 2024 | 12.02 | 12.09 | 12.02 | 12.09 | 5,044 | +0.00(+0.00%) |
May 06, 2024 | 11.91 | 12.09 | 11.91 | 12.09 | 560 | +0.32(+2.72%) |
May 03, 2024 | 11.85 | 12.00 | 11.77 | 11.77 | 4,215 | -0.07(-0.59%) |
May 02, 2024 | 11.99 | 11.99 | 11.84 | 11.84 | 1,330 | +0.05(+0.42%) |
May 01, 2024 | 11.42 | 11.79 | 11.42 | 11.79 | 998 | -0.05(-0.42%) |
Apr 30, 2024 | 11.91 | 12.00 | 11.82 | 11.84 | 6,392 | +0.10(+0.86%) |
Apr 29, 2024 | 11.70 | 11.74 | 11.59 | 11.74 | 1,360 | +0.22(+1.87%) |
Apr 26, 2024 | 11.57 | 11.65 | 11.47 | 11.52 | 20,406 | -0.26(-2.18%) |
Apr 25, 2024 | 11.55 | 11.78 | 11.55 | 11.78 | 3,370 | +0.27(+2.35%) |
Apr 24, 2024 | 11.64 | 11.76 | 11.51 | 11.51 | 1,986 | -0.27(-2.25%) |
Apr 23, 2024 | 11.70 | 11.78 | 11.64 | 11.78 | 4,563 | +0.18(+1.51%) |
Apr 22, 2024 | 11.64 | 11.67 | 11.50 | 11.60 | 4,698 | +0.04(+0.35%) |
Apr 19, 2024 | 11.59 | 11.79 | 11.56 | 11.56 | 4,192 | -0.09(-0.77%) |
Apr 18, 2024 | 11.78 | 11.81 | 11.61 | 11.65 | 3,030 | -0.06(-0.51%) |
Apr 17, 2024 | 11.72 | 11.83 | 11.71 | 11.71 | 3,883 | +0.04(+0.34%) |
Apr 16, 2024 | 11.67 | 11.77 | 11.67 | 11.67 | 6,792 | -0.08(-0.68%) |
Apr 15, 2024 | 12.00 | 12.00 | 11.75 | 11.75 | 3,663 | -0.14(-1.18%) |
Apr 12, 2024 | 11.93 | 11.95 | 11.89 | 11.89 | 2,455 | +0.23(+1.97%) |
Apr 11, 2024 | 11.86 | 11.86 | 11.66 | 11.66 | 5,615 | +0.01(+0.09%) |
Apr 10, 2024 | 11.69 | 11.79 | 11.65 | 11.65 | 3,761 | -0.23(-1.97%) |
Apr 09, 2024 | 12.03 | 12.06 | 11.87 | 11.88 | 4,920 | -0.39(-3.15%) |
Apr 08, 2024 | 12.22 | 12.28 | 12.22 | 12.27 | 4,517 | +0.11(+0.90%) |
Apr 05, 2024 | 12.23 | 12.30 | 12.16 | 12.16 | 5,075 | +0.03(+0.25%) |
Apr 04, 2024 | 12.20 | 12.20 | 12.13 | 12.13 | 719 | +0.04(+0.33%) |
Apr 03, 2024 | 12.06 | 12.14 | 12.04 | 12.09 | 2,484 | +0.22(+1.85%) |
Apr 02, 2024 | 12.09 | 12.09 | 11.87 | 11.87 | 3,842 | +0.22(+1.91%) |
Apr 01, 2024 | 11.51 | 11.78 | 11.51 | 11.65 | 1,208 | -0.18(-1.51%) |
Mar 28, 2024 | 11.83 | 11.84 | 11.81 | 11.82 | 5,032 | +0.21(+1.76%) |
Mar 27, 2024 | 11.72 | 11.72 | 11.58 | 11.62 | 3,044 | -0.07(-0.60%) |
Mar 26, 2024 | 11.76 | 11.87 | 11.69 | 11.69 | 2,706 | -0.04(-0.34%) |
Mar 25, 2024 | 11.80 | 11.80 | 11.67 | 11.73 | 4,413 | +0.12(+1.03%) |
Mar 22, 2024 | 11.65 | 11.71 | 11.60 | 11.61 | 3,330 | -0.12(-1.02%) |
Mar 21, 2024 | 11.63 | 11.73 | 11.50 | 11.73 | 2,062 | +0.01(+0.09%) |
Mar 20, 2024 | 11.57 | 11.72 | 11.56 | 11.72 | 13,183 | +0.16(+1.38%) |
Mar 19, 2024 | 11.47 | 11.56 | 11.44 | 11.56 | 3,340 | +0.22(+1.94%) |
Mar 18, 2024 | 11.44 | 11.52 | 11.34 | 11.34 | 3,159 | +0.07(+0.62%) |
Mar 15, 2024 | 11.39 | 11.39 | 11.27 | 11.27 | 3,395 | -0.13(-1.14%) |
Mar 14, 2024 | 11.28 | 11.40 | 11.28 | 11.40 | 3,379 | +0.04(+0.35%) |
Mar 13, 2024 | 11.35 | 11.36 | 11.29 | 11.36 | 5,648 | +0.31(+2.81%) |
Mar 12, 2024 | 11.01 | 11.09 | 11.00 | 11.05 | 16,142 | +0.15(+1.38%) |
Mar 11, 2024 | 10.89 | 11.04 | 10.86 | 10.90 | 2,973 | -0.19(-1.71%) |
Mar 08, 2024 | 11.04 | 11.09 | 10.89 | 11.09 | 3,384 | +0.13(+1.16%) |
Mar 07, 2024 | 10.94 | 11.01 | 10.82 | 10.96 | 7,346 | -0.05(-0.43%) |
Mar 06, 2024 | 11.02 | 11.19 | 11.01 | 11.01 | 10,968 | +0.04(+0.36%) |
Mar 05, 2024 | 11.05 | 11.10 | 10.97 | 10.97 | 10,129 | -0.06(-0.54%) |
Mar 04, 2024 | 11.13 | 11.13 | 11.03 | 11.03 | 4,174 | +0.03(+0.27%) |