Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 11.84 | 11.87 | 11.55 | 11.61 | 930,914 | -0.22(-1.86%) |
May 21, 2024 | 11.75 | 11.86 | 11.62 | 11.83 | 575,614 | +0.04(+0.34%) |
May 20, 2024 | 11.58 | 11.93 | 11.56 | 11.79 | 761,175 | +0.26(+2.25%) |
May 17, 2024 | 11.60 | 11.60 | 11.42 | 11.53 | 498,337 | -0.01(-0.09%) |
May 16, 2024 | 11.58 | 11.61 | 11.37 | 11.54 | 677,978 | +0.07(+0.61%) |
May 15, 2024 | 11.43 | 11.66 | 11.40 | 11.47 | 1,207,623 | +0.17(+1.50%) |
May 14, 2024 | 11.16 | 11.44 | 11.13 | 11.30 | 622,326 | +0.15(+1.35%) |
May 13, 2024 | 11.17 | 11.26 | 11.10 | 11.15 | 513,413 | +0.10(+0.90%) |
May 10, 2024 | 11.23 | 11.25 | 11.01 | 11.05 | 554,607 | -0.22(-1.95%) |
May 09, 2024 | 11.09 | 11.30 | 11.05 | 11.27 | 465,054 | +0.20(+1.81%) |
May 08, 2024 | 11.23 | 11.27 | 11.07 | 11.07 | 483,000 | -0.20(-1.77%) |
May 07, 2024 | 11.21 | 11.30 | 11.10 | 11.27 | 549,017 | +0.07(+0.63%) |
May 06, 2024 | 10.76 | 11.20 | 10.72 | 11.20 | 590,144 | +0.48(+4.48%) |
May 03, 2024 | 10.91 | 10.93 | 10.70 | 10.72 | 319,999 | -0.13(-1.20%) |
May 02, 2024 | 10.82 | 10.85 | 10.61 | 10.85 | 546,512 | +0.10(+0.93%) |
May 01, 2024 | 10.83 | 10.89 | 10.54 | 10.75 | 766,408 | -0.06(-0.56%) |
Apr 30, 2024 | 10.76 | 10.83 | 10.70 | 10.81 | 458,296 | -0.04(-0.37%) |
Apr 29, 2024 | 10.84 | 10.90 | 10.75 | 10.85 | 540,672 | -0.03(-0.28%) |
Apr 26, 2024 | 10.77 | 10.89 | 10.71 | 10.88 | 429,966 | +0.17(+1.59%) |
Apr 25, 2024 | 10.55 | 10.72 | 10.46 | 10.71 | 456,417 | +0.00(+0.00%) |
Apr 24, 2024 | 10.74 | 10.86 | 10.56 | 10.71 | 460,786 | +0.00(+0.00%) |
Apr 23, 2024 | 10.49 | 10.71 | 10.48 | 10.71 | 490,387 | +0.24(+2.29%) |
Apr 22, 2024 | 10.50 | 10.58 | 10.28 | 10.47 | 385,937 | +0.00(+0.00%) |
Apr 19, 2024 | 10.42 | 10.53 | 10.37 | 10.47 | 503,973 | +0.09(+0.87%) |
Apr 18, 2024 | 10.38 | 10.52 | 10.28 | 10.38 | 633,523 | +0.00(+0.00%) |
Apr 17, 2024 | 10.56 | 10.58 | 10.37 | 10.38 | 414,541 | -0.12(-1.14%) |
Apr 16, 2024 | 10.45 | 10.62 | 10.31 | 10.50 | 634,187 | +0.12(+1.16%) |
Apr 15, 2024 | 10.59 | 10.68 | 10.34 | 10.38 | 694,694 | -0.17(-1.61%) |
Apr 12, 2024 | 10.80 | 10.88 | 10.53 | 10.55 | 1,295,367 | -0.34(-3.12%) |
Apr 11, 2024 | 10.96 | 10.98 | 10.64 | 10.89 | 720,226 | -0.02(-0.18%) |
Apr 10, 2024 | 11.05 | 11.19 | 10.88 | 10.91 | 535,707 | -0.29(-2.59%) |
Apr 09, 2024 | 11.00 | 11.21 | 10.98 | 11.20 | 724,101 | +0.04(+0.36%) |
Apr 08, 2024 | 11.38 | 11.43 | 11.12 | 11.16 | 1,003,152 | -0.24(-2.11%) |
Apr 05, 2024 | 10.96 | 11.47 | 10.90 | 11.40 | 1,169,834 | +0.49(+4.49%) |
Apr 04, 2024 | 11.10 | 11.35 | 10.90 | 10.91 | 1,456,308 | -0.18(-1.62%) |
Apr 03, 2024 | 10.76 | 11.10 | 10.66 | 11.09 | 1,051,293 | +0.26(+2.40%) |
Apr 02, 2024 | 10.85 | 10.98 | 10.62 | 10.83 | 994,455 | -0.18(-1.63%) |