Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 11.81 | 11.81 | 11.77 | 11.77 | 3,246 | -0.05(-0.42%) |
May 21, 2024 | 11.83 | 11.84 | 11.82 | 11.82 | 4,435 | +0.01(+0.08%) |
May 20, 2024 | 11.87 | 11.87 | 11.81 | 11.81 | 18,023 | -0.05(-0.42%) |
May 17, 2024 | 11.85 | 11.87 | 11.85 | 11.86 | 3,983 | -0.01(-0.08%) |
May 16, 2024 | 11.93 | 11.93 | 11.87 | 11.87 | 2,114,223 | -0.00(-0.00%) |
May 15, 2024 | 11.86 | 11.90 | 11.85 | 11.87 | 12,184 | +0.11(+0.94%) |
May 14, 2024 | 11.69 | 11.76 | 11.68 | 11.76 | 5,994 | +0.09(+0.77%) |
May 13, 2024 | 11.75 | 11.75 | 11.67 | 11.67 | 5,126 | -0.01(-0.08%) |
May 10, 2024 | 11.68 | 11.69 | 11.67 | 11.68 | 9,440 | +0.05(+0.43%) |
May 09, 2024 | 11.58 | 11.64 | 11.58 | 11.63 | 10,877 | +0.10(+0.87%) |
May 08, 2024 | 11.50 | 11.55 | 11.50 | 11.53 | 18,498 | +0.01(+0.09%) |
May 07, 2024 | 11.55 | 11.55 | 11.52 | 11.52 | 12,770 | -0.01(-0.09%) |
May 06, 2024 | 11.47 | 11.53 | 11.47 | 11.53 | 17,500 | +0.12(+1.05%) |
May 03, 2024 | 11.41 | 11.44 | 11.41 | 11.41 | 1,568 | +0.07(+0.62%) |
May 02, 2024 | 11.30 | 11.34 | 11.25 | 11.34 | 1,083 | +0.09(+0.80%) |
May 01, 2024 | 11.23 | 11.37 | 11.23 | 11.25 | 9,515 | -0.01(-0.09%) |
Apr 30, 2024 | 11.33 | 11.35 | 11.26 | 11.26 | 540 | -0.21(-1.83%) |
Apr 29, 2024 | 11.49 | 11.49 | 11.42 | 11.47 | 7,787 | +0.05(+0.44%) |
Apr 26, 2024 | 11.44 | 11.46 | 11.42 | 11.42 | 6,962 | +0.03(+0.26%) |
Apr 25, 2024 | 11.34 | 11.39 | 11.34 | 11.39 | 4,275 | -0.03(-0.26%) |
Apr 24, 2024 | 11.38 | 11.43 | 11.36 | 11.42 | 8,922 | +0.01(+0.09%) |
Apr 23, 2024 | 11.41 | 11.42 | 11.41 | 11.41 | 2,201 | +0.12(+1.06%) |
Apr 22, 2024 | 11.23 | 11.36 | 11.21 | 11.29 | 4,650 | +0.08(+0.71%) |
Apr 19, 2024 | 11.16 | 11.21 | 11.16 | 11.21 | 5,575 | +0.05(+0.45%) |
Apr 18, 2024 | 11.19 | 11.23 | 11.14 | 11.16 | 24,242 | +0.04(+0.36%) |
Apr 17, 2024 | 11.13 | 11.15 | 11.11 | 11.12 | 2,896 | -0.02(-0.18%) |
Apr 16, 2024 | 11.16 | 11.18 | 11.13 | 11.14 | 4,582 | -0.07(-0.59%) |
Apr 15, 2024 | 11.31 | 11.35 | 11.19 | 11.21 | 47,733 | -0.12(-1.03%) |
Apr 12, 2024 | 11.39 | 11.41 | 11.32 | 11.32 | 22,769 | -0.15(-1.28%) |
Apr 11, 2024 | 11.45 | 11.51 | 11.41 | 11.47 | 26,102 | -0.02(-0.18%) |
Apr 10, 2024 | 11.44 | 11.49 | 11.44 | 11.49 | 15,642 | -0.13(-1.09%) |
Apr 09, 2024 | 11.55 | 11.62 | 11.54 | 11.62 | 2,145,870 | +0.02(+0.15%) |
Apr 08, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 577 | +0.01(+0.09%) |
Apr 05, 2024 | 11.53 | 11.60 | 11.53 | 11.59 | 16,415 | +0.06(+0.54%) |
Apr 04, 2024 | 11.70 | 11.70 | 11.53 | 11.53 | 2,429 | -0.10(-0.84%) |
Apr 03, 2024 | 11.63 | 11.63 | 11.61 | 11.63 | 2,587 | +0.02(+0.13%) |
Apr 02, 2024 | 11.65 | 11.65 | 11.60 | 11.61 | 2,717 | -0.10(-0.88%) |
Apr 01, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 192 | -0.06(-0.48%) |
Mar 28, 2024 | 11.73 | 11.77 | 11.70 | 11.77 | 14,114 | +0.07(+0.56%) |
Mar 27, 2024 | 11.62 | 11.70 | 11.62 | 11.70 | 2,073,772 | +0.13(+1.16%) |
Mar 26, 2024 | 11.58 | 11.60 | 11.57 | 11.57 | 31,719 | -0.02(-0.18%) |
Mar 25, 2024 | 11.60 | 11.61 | 11.59 | 11.59 | 603 | -0.03(-0.29%) |
Mar 22, 2024 | 11.67 | 11.67 | 11.62 | 11.62 | 7,208 | -0.06(-0.47%) |
Mar 21, 2024 | 11.68 | 11.69 | 11.68 | 11.68 | 2,550 | +0.09(+0.82%) |
Mar 20, 2024 | 11.52 | 11.59 | 11.51 | 11.59 | 2,101,865 | +0.09(+0.75%) |
Mar 19, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 32 | +0.06(+0.56%) |
Mar 18, 2024 | 11.46 | 11.46 | 11.44 | 11.44 | 453 | +0.02(+0.17%) |
Mar 15, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 100 | -0.00(-0.02%) |
Mar 14, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 32 | -0.07(-0.64%) |
Mar 13, 2024 | 11.51 | 11.51 | 11.49 | 11.49 | 125 | +0.01(+0.08%) |
Mar 12, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 156 | +0.04(+0.37%) |
Mar 11, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 237 | +0.02(+0.19%) |
Mar 08, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 100 | -0.03(-0.23%) |
Mar 07, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 83 | +0.07(+0.59%) |
Mar 06, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 134 | +0.06(+0.55%) |
Mar 05, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 34 | -0.04(-0.33%) |
Mar 04, 2024 | 11.34 | 11.35 | 11.34 | 11.35 | 275 | +0.02(+0.15%) |