Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 11.34 | 11.37 | 11.27 | 11.28 | 17,433 | -0.19(-1.66%) |
May 21, 2024 | 11.49 | 11.49 | 11.40 | 11.47 | 26,564 | -0.06(-0.52%) |
May 20, 2024 | 11.37 | 11.57 | 11.35 | 11.53 | 61,897 | +0.30(+2.67%) |
May 17, 2024 | 11.27 | 11.31 | 11.22 | 11.23 | 37,299 | -0.11(-0.97%) |
May 16, 2024 | 11.48 | 11.48 | 11.18 | 11.34 | 31,920 | -0.20(-1.73%) |
May 15, 2024 | 11.65 | 11.65 | 11.50 | 11.54 | 23,733 | -0.11(-0.94%) |
May 14, 2024 | 11.48 | 11.66 | 11.48 | 11.65 | 53,234 | +0.13(+1.11%) |
May 13, 2024 | 11.72 | 11.72 | 11.50 | 11.52 | 109,497 | -0.35(-2.93%) |
May 10, 2024 | 11.98 | 11.98 | 11.83 | 11.87 | 10,149 | -0.11(-0.92%) |
May 09, 2024 | 11.99 | 12.02 | 11.90 | 11.98 | 19,910 | -0.09(-0.75%) |
May 08, 2024 | 12.52 | 12.52 | 11.99 | 12.07 | 32,290 | -0.06(-0.49%) |
May 07, 2024 | 12.01 | 12.17 | 12.01 | 12.13 | 26,689 | +0.16(+1.34%) |
May 06, 2024 | 11.90 | 11.97 | 11.85 | 11.97 | 22,619 | +0.07(+0.59%) |
May 03, 2024 | 11.86 | 11.94 | 11.85 | 11.90 | 16,936 | +0.02(+0.17%) |
May 02, 2024 | 11.78 | 11.88 | 11.76 | 11.88 | 9,383 | +0.06(+0.51%) |
May 01, 2024 | 11.80 | 11.82 | 11.72 | 11.82 | 24,971 | -0.10(-0.84%) |
Apr 30, 2024 | 12.60 | 12.60 | 11.88 | 11.92 | 23,267 | -0.17(-1.41%) |
Apr 29, 2024 | 11.86 | 12.09 | 11.86 | 12.09 | 46,617 | +0.33(+2.81%) |
Apr 26, 2024 | 11.88 | 11.89 | 11.72 | 11.76 | 6,124 | -0.03(-0.25%) |
Apr 25, 2024 | 12.00 | 12.02 | 11.70 | 11.79 | 19,837 | -0.26(-2.16%) |
Apr 24, 2024 | 12.07 | 12.12 | 12.01 | 12.05 | 14,200 | +0.02(+0.17%) |
Apr 23, 2024 | 12.05 | 12.10 | 12.02 | 12.03 | 15,138 | -0.04(-0.33%) |
Apr 22, 2024 | 12.04 | 12.14 | 12.03 | 12.07 | 41,240 | +0.05(+0.42%) |
Apr 19, 2024 | 12.00 | 12.05 | 11.87 | 12.02 | 29,791 | +0.02(+0.17%) |
Apr 18, 2024 | 11.96 | 12.03 | 11.93 | 12.00 | 45,429 | +0.16(+1.36%) |
Apr 17, 2024 | 11.90 | 11.92 | 11.79 | 11.84 | 27,267 | -0.12(-1.01%) |
Apr 16, 2024 | 11.89 | 12.05 | 11.88 | 11.96 | 26,006 | -0.18(-1.48%) |
Apr 15, 2024 | 12.43 | 12.43 | 12.14 | 12.14 | 15,837 | -0.16(-1.30%) |
Apr 12, 2024 | 12.47 | 12.61 | 12.29 | 12.30 | 62,102 | -0.29(-2.30%) |
Apr 11, 2024 | 12.71 | 12.74 | 12.50 | 12.59 | 24,961 | -0.23(-1.79%) |
Apr 10, 2024 | 12.96 | 12.98 | 12.82 | 12.82 | 11,284 | -0.09(-0.70%) |
Apr 09, 2024 | 12.89 | 13.04 | 12.89 | 12.91 | 9,074 | -0.05(-0.39%) |
Apr 08, 2024 | 13.05 | 13.09 | 12.96 | 12.96 | 18,840 | -0.19(-1.44%) |
Apr 05, 2024 | 13.29 | 13.33 | 13.12 | 13.15 | 53,994 | -0.21(-1.57%) |
Apr 04, 2024 | 13.30 | 13.41 | 13.30 | 13.36 | 38,916 | +0.10(+0.75%) |
Apr 03, 2024 | 13.47 | 13.48 | 13.26 | 13.26 | 11,373 | -0.20(-1.49%) |
Apr 02, 2024 | 13.50 | 13.51 | 13.41 | 13.46 | 30,549 | -0.09(-0.66%) |
Apr 01, 2024 | 13.64 | 13.66 | 13.55 | 13.55 | 30,294 | +0.06(+0.44%) |
Mar 28, 2024 | 13.39 | 13.52 | 13.38 | 13.49 | 15,846 | +0.16(+1.20%) |
Mar 27, 2024 | 13.23 | 13.38 | 13.23 | 13.33 | 21,188 | -0.13(-0.97%) |
Mar 26, 2024 | 13.36 | 13.46 | 13.36 | 13.46 | 60,806 | +0.19(+1.43%) |
Mar 25, 2024 | 13.26 | 13.29 | 13.19 | 13.27 | 7,399 | +0.03(+0.23%) |
Mar 22, 2024 | 13.27 | 13.30 | 13.15 | 13.24 | 11,759 | -0.08(-0.60%) |
Mar 21, 2024 | 13.20 | 13.35 | 13.20 | 13.32 | 24,144 | +0.20(+1.52%) |
Mar 20, 2024 | 12.96 | 13.12 | 12.96 | 13.12 | 13,705 | +0.09(+0.69%) |
Mar 19, 2024 | 13.11 | 13.11 | 13.00 | 13.03 | 39,659 | -0.26(-1.96%) |
Mar 18, 2024 | 13.52 | 13.52 | 13.24 | 13.29 | 14,488 | +0.03(+0.23%) |
Mar 15, 2024 | 13.73 | 13.73 | 13.19 | 13.26 | 11,684 | +0.11(+0.84%) |
Mar 14, 2024 | 13.06 | 13.30 | 13.06 | 13.15 | 14,725 | -0.09(-0.68%) |
Mar 13, 2024 | 12.96 | 13.26 | 12.79 | 13.24 | 22,850 | +0.00(+0.00%) |
Mar 12, 2024 | 13.40 | 13.40 | 13.18 | 13.24 | 19,667 | -0.07(-0.53%) |
Mar 11, 2024 | 13.05 | 13.31 | 13.05 | 13.31 | 22,590 | +0.45(+3.50%) |
Mar 08, 2024 | 12.92 | 12.92 | 12.79 | 12.86 | 10,012 | -0.10(-0.77%) |
Mar 07, 2024 | 12.94 | 13.00 | 12.80 | 12.96 | 8,819 | -0.04(-0.31%) |
Mar 06, 2024 | 12.94 | 13.01 | 12.92 | 13.00 | 27,468 | +0.32(+2.52%) |
Mar 05, 2024 | 12.64 | 12.80 | 12.61 | 12.68 | 23,534 | +0.07(+0.56%) |
Mar 04, 2024 | 12.95 | 12.95 | 12.58 | 12.61 | 32,402 | -0.19(-1.48%) |