Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 11.59 | 11.73 | 11.59 | 11.72 | 6,250 | +0.14(+1.21%) |
May 23, 2024 | 11.85 | 11.85 | 11.57 | 11.58 | 8,146 | -0.21(-1.78%) |
May 22, 2024 | 11.78 | 11.85 | 11.76 | 11.79 | 16,172 | -0.03(-0.26%) |
May 21, 2024 | 11.83 | 11.88 | 11.79 | 11.82 | 57,820 | -0.05(-0.44%) |
May 20, 2024 | 11.98 | 11.98 | 11.87 | 11.87 | 18,534 | -0.06(-0.49%) |
May 17, 2024 | 11.85 | 12.00 | 11.85 | 11.93 | 17,543 | +0.02(+0.14%) |
May 16, 2024 | 11.97 | 11.97 | 11.67 | 11.91 | 24,536 | -0.08(-0.64%) |
May 15, 2024 | 11.95 | 12.43 | 11.92 | 11.99 | 8,183 | +0.15(+1.27%) |
May 14, 2024 | 11.85 | 11.92 | 11.83 | 11.84 | 8,105 | +0.04(+0.34%) |
May 13, 2024 | 11.95 | 11.96 | 11.80 | 11.80 | 6,449 | -0.08(-0.67%) |
May 10, 2024 | 11.98 | 11.98 | 11.87 | 11.88 | 3,327 | +0.03(+0.21%) |
May 09, 2024 | 11.83 | 11.88 | 11.79 | 11.86 | 20,451 | +0.06(+0.48%) |
May 08, 2024 | 11.67 | 11.90 | 11.67 | 11.80 | 46,590 | +0.08(+0.67%) |
May 07, 2024 | 11.71 | 11.75 | 11.69 | 11.72 | 4,108 | +0.05(+0.43%) |
May 06, 2024 | 11.60 | 11.69 | 11.60 | 11.67 | 15,871 | +0.08(+0.69%) |
May 03, 2024 | 11.63 | 11.63 | 11.56 | 11.59 | 4,947 | +0.12(+1.00%) |
May 02, 2024 | 11.40 | 11.47 | 11.39 | 11.47 | 7,449 | +0.17(+1.55%) |
May 01, 2024 | 11.26 | 11.42 | 11.26 | 11.30 | 6,578 | +0.02(+0.18%) |
Apr 30, 2024 | 11.39 | 11.40 | 11.28 | 11.28 | 5,260 | -0.15(-1.31%) |
Apr 29, 2024 | 11.45 | 11.46 | 11.43 | 11.43 | 1,381 | +0.04(+0.35%) |
Apr 26, 2024 | 11.32 | 11.40 | 11.32 | 11.39 | 7,212 | +0.05(+0.44%) |
Apr 25, 2024 | 11.35 | 11.35 | 11.30 | 11.34 | 5,779 | -0.15(-1.31%) |
Apr 24, 2024 | 11.44 | 11.50 | 11.44 | 11.49 | 8,318 | +0.02(+0.17%) |
Apr 23, 2024 | 11.27 | 11.47 | 11.27 | 11.47 | 17,476 | +0.17(+1.50%) |
Apr 22, 2024 | 11.24 | 11.30 | 11.20 | 11.30 | 6,411 | +0.15(+1.35%) |
Apr 19, 2024 | 11.16 | 11.23 | 11.15 | 11.15 | 14,773 | +0.02(+0.17%) |
Apr 18, 2024 | 11.21 | 11.27 | 11.13 | 11.13 | 10,100 | -0.06(-0.53%) |
Apr 17, 2024 | 11.32 | 11.32 | 11.13 | 11.19 | 5,444 | -0.06(-0.53%) |
Apr 16, 2024 | 11.33 | 11.33 | 11.22 | 11.25 | 11,241 | -0.03(-0.27%) |
Apr 15, 2024 | 11.53 | 11.53 | 11.28 | 11.28 | 26,957 | -0.09(-0.79%) |
Apr 12, 2024 | 11.55 | 11.56 | 11.37 | 11.37 | 5,058 | -0.29(-2.49%) |
Apr 11, 2024 | 11.69 | 11.71 | 11.58 | 11.66 | 13,477 | +0.04(+0.35%) |
Apr 10, 2024 | 11.68 | 11.69 | 11.61 | 11.62 | 16,043 | -0.21(-1.78%) |
Apr 09, 2024 | 11.78 | 11.84 | 11.78 | 11.83 | 12,174 | +0.00(+0.04%) |
Apr 08, 2024 | 11.79 | 11.85 | 11.79 | 11.83 | 4,221 | +0.05(+0.39%) |
Apr 05, 2024 | 11.69 | 11.82 | 11.69 | 11.78 | 13,240 | +0.06(+0.51%) |
Apr 04, 2024 | 11.85 | 11.86 | 11.70 | 11.72 | 9,388 | -0.02(-0.17%) |
Apr 03, 2024 | 11.60 | 11.76 | 11.56 | 11.74 | 12,562 | +0.07(+0.60%) |
Apr 02, 2024 | 11.80 | 11.80 | 11.60 | 11.67 | 12,570 | -0.18(-1.52%) |
Apr 01, 2024 | 12.01 | 12.01 | 11.85 | 11.85 | 7,150 | -0.17(-1.41%) |
Mar 28, 2024 | 11.93 | 12.04 | 11.93 | 12.02 | 8,440 | +0.09(+0.75%) |
Mar 27, 2024 | 11.89 | 11.94 | 11.88 | 11.93 | 8,885 | +0.08(+0.68%) |
Mar 26, 2024 | 11.86 | 11.90 | 11.85 | 11.85 | 4,384 | +0.01(+0.08%) |
Mar 25, 2024 | 11.87 | 11.94 | 11.84 | 11.84 | 3,644 | -0.04(-0.34%) |
Mar 22, 2024 | 11.96 | 12.00 | 11.86 | 11.88 | 9,166 | -0.08(-0.67%) |
Mar 21, 2024 | 11.87 | 11.96 | 11.87 | 11.96 | 6,737 | +0.12(+1.01%) |
Mar 20, 2024 | 11.67 | 11.85 | 11.67 | 11.84 | 6,452 | +0.18(+1.54%) |
Mar 19, 2024 | 11.56 | 11.66 | 11.56 | 11.66 | 4,320 | +0.07(+0.60%) |
Mar 18, 2024 | 11.59 | 11.65 | 11.59 | 11.59 | 6,602 | -0.01(-0.09%) |
Mar 15, 2024 | 11.54 | 11.62 | 11.54 | 11.60 | 2,330 | +0.05(+0.43%) |
Mar 14, 2024 | 11.76 | 11.80 | 11.54 | 11.55 | 45,839 | -0.18(-1.53%) |
Mar 13, 2024 | 11.79 | 11.79 | 11.70 | 11.73 | 3,073 | +0.05(+0.43%) |
Mar 12, 2024 | 11.67 | 11.69 | 11.55 | 11.68 | 6,979 | +0.08(+0.68%) |
Mar 11, 2024 | 11.58 | 11.62 | 11.55 | 11.60 | 13,411 | -0.01(-0.05%) |
Mar 08, 2024 | 11.68 | 11.69 | 11.58 | 11.61 | 27,652 | -0.03(-0.28%) |
Mar 07, 2024 | 11.60 | 11.64 | 11.58 | 11.64 | 40,138 | +0.08(+0.68%) |
Mar 06, 2024 | 11.59 | 11.62 | 11.48 | 11.56 | 32,124 | +0.14(+1.21%) |
Mar 05, 2024 | 11.45 | 11.49 | 11.42 | 11.42 | 7,707 | -0.14(-1.19%) |
Mar 04, 2024 | 11.52 | 11.58 | 11.51 | 11.56 | 22,509 | +0.03(+0.30%) |