Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 11.35 | 11.40 | 11.32 | 11.38 | 2,551,542 | +0.06(+0.53%) |
May 09, 2024 | 11.30 | 11.36 | 11.24 | 11.32 | 2,285,108 | +0.10(+0.89%) |
May 08, 2024 | 11.25 | 11.27 | 11.21 | 11.22 | 2,383,509 | -0.09(-0.80%) |
May 07, 2024 | 11.37 | 11.40 | 11.25 | 11.31 | 2,754,772 | -0.01(-0.09%) |
May 06, 2024 | 11.40 | 11.45 | 11.29 | 11.32 | 2,817,313 | +0.00(+0.00%) |
May 03, 2024 | 11.35 | 11.40 | 11.28 | 11.32 | 2,856,578 | +0.07(+0.62%) |
May 02, 2024 | 11.24 | 11.26 | 11.10 | 11.25 | 3,069,362 | +0.09(+0.81%) |
May 01, 2024 | 11.14 | 11.29 | 11.02 | 11.16 | 4,745,649 | +0.04(+0.36%) |
Apr 30, 2024 | 11.26 | 11.41 | 11.10 | 11.12 | 7,229,471 | -0.10(-0.89%) |
Apr 29, 2024 | 11.23 | 11.33 | 11.18 | 11.22 | 4,366,781 | +0.01(+0.09%) |
Apr 26, 2024 | 11.17 | 11.31 | 11.13 | 11.21 | 3,585,904 | +0.09(+0.81%) |
Apr 25, 2024 | 11.02 | 11.17 | 10.98 | 11.12 | 2,580,662 | -0.01(-0.09%) |
Apr 24, 2024 | 11.09 | 11.16 | 10.99 | 11.13 | 2,186,113 | +0.05(+0.45%) |
Apr 23, 2024 | 10.94 | 11.11 | 10.89 | 11.08 | 2,565,257 | +0.14(+1.28%) |
Apr 22, 2024 | 10.85 | 10.98 | 10.82 | 10.94 | 2,160,559 | +0.12(+1.11%) |
Apr 19, 2024 | 10.65 | 10.85 | 10.60 | 10.82 | 2,233,231 | +0.17(+1.60%) |
Apr 18, 2024 | 10.59 | 10.71 | 10.55 | 10.65 | 1,517,503 | +0.13(+1.24%) |
Apr 17, 2024 | 10.62 | 10.67 | 10.50 | 10.52 | 1,813,074 | -0.02(-0.19%) |
Apr 16, 2024 | 10.52 | 10.58 | 10.38 | 10.54 | 2,686,987 | -0.01(-0.09%) |
Apr 15, 2024 | 10.68 | 10.71 | 10.51 | 10.55 | 2,725,347 | -0.05(-0.47%) |
Apr 12, 2024 | 10.72 | 10.75 | 10.58 | 10.60 | 2,507,023 | -0.16(-1.49%) |
Apr 11, 2024 | 10.75 | 10.79 | 10.65 | 10.76 | 2,951,516 | +0.06(+0.56%) |
Apr 10, 2024 | 10.88 | 10.88 | 10.62 | 10.70 | 3,225,117 | -0.30(-2.73%) |
Apr 09, 2024 | 11.00 | 11.04 | 10.90 | 11.00 | 2,187,541 | +0.01(+0.09%) |
Apr 08, 2024 | 10.89 | 11.02 | 10.87 | 10.99 | 1,867,213 | +0.13(+1.20%) |
Apr 05, 2024 | 10.76 | 10.89 | 10.74 | 10.86 | 2,696,087 | +0.09(+0.84%) |
Apr 04, 2024 | 10.94 | 11.03 | 10.77 | 10.77 | 2,284,577 | -0.08(-0.74%) |
Apr 03, 2024 | 10.80 | 10.96 | 10.76 | 10.85 | 2,676,289 | +0.04(+0.37%) |
Apr 02, 2024 | 10.90 | 10.94 | 10.81 | 10.81 | 2,217,241 | -0.12(-1.10%) |
Apr 01, 2024 | 11.10 | 11.11 | 10.91 | 10.93 | 3,844,095 | -0.23(-2.06%) |
Mar 28, 2024 | 11.09 | 11.13 | 11.12 | 11.16 | 2,815,681 | +0.09(+0.81%) |
Mar 27, 2024 | 10.90 | 11.08 | 10.88 | 11.07 | 3,045,837 | +0.22(+2.07%) |
Mar 26, 2024 | 10.97 | 10.98 | 10.83 | 10.85 | 2,795,176 | -0.09(-0.80%) |
Mar 25, 2024 | 10.91 | 11.00 | 10.90 | 10.93 | 2,217,179 | +0.05(+0.45%) |
Mar 22, 2024 | 11.04 | 11.04 | 10.86 | 10.88 | 2,306,801 | -0.14(-1.24%) |
Mar 21, 2024 | 10.93 | 11.06 | 10.91 | 11.02 | 2,845,806 | +0.11(+0.99%) |
Mar 20, 2024 | 10.68 | 10.95 | 10.64 | 10.91 | 2,256,110 | +0.21(+1.92%) |
Mar 19, 2024 | 10.62 | 10.74 | 10.61 | 10.71 | 2,583,139 | +0.08(+0.74%) |
Mar 18, 2024 | 10.69 | 10.72 | 10.62 | 10.63 | 2,210,423 | -0.05(-0.46%) |
Mar 15, 2024 | 10.58 | 10.72 | 10.52 | 10.68 | 4,241,300 | +0.06(+0.55%) |
Mar 14, 2024 | 10.86 | 10.90 | 10.60 | 10.62 | 4,254,532 | -0.28(-2.60%) |
Mar 13, 2024 | 10.85 | 10.92 | 10.85 | 10.90 | 2,210,902 | +0.03(+0.27%) |
Mar 12, 2024 | 10.70 | 10.87 | 10.66 | 10.87 | 3,045,420 | +0.19(+1.74%) |
Mar 11, 2024 | 10.67 | 10.76 | 10.63 | 10.69 | 2,075,949 | +0.01(+0.09%) |
Mar 08, 2024 | 10.78 | 10.88 | 10.63 | 10.68 | 2,503,188 | -0.06(-0.55%) |
Mar 07, 2024 | 10.69 | 10.80 | 10.68 | 10.74 | 2,534,354 | +0.09(+0.83%) |
Mar 06, 2024 | 10.67 | 10.70 | 10.61 | 10.65 | 2,971,761 | +0.04(+0.37%) |
Mar 05, 2024 | 10.53 | 10.67 | 10.51 | 10.61 | 2,741,349 | +0.05(+0.46%) |
Mar 04, 2024 | 10.73 | 10.74 | 10.56 | 10.56 | 3,297,511 | -0.18(-1.64%) |