Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 11.55 | 11.55 | 11.37 | 11.51 | 6,332 | -0.01(-0.09%) |
May 15, 2024 | 11.57 | 11.57 | 11.52 | 11.52 | 5,069 | -0.03(-0.26%) |
May 14, 2024 | 11.46 | 11.55 | 11.44 | 11.55 | 8,530 | +0.12(+1.05%) |
May 13, 2024 | 11.51 | 11.51 | 11.30 | 11.43 | 10,969 | -0.07(-0.61%) |
May 10, 2024 | 11.49 | 11.58 | 11.48 | 11.50 | 14,314 | +0.10(+0.88%) |
May 09, 2024 | 11.58 | 11.58 | 11.37 | 11.40 | 27,165 | -0.14(-1.21%) |
May 08, 2024 | 11.60 | 11.60 | 11.37 | 11.54 | 26,096 | -0.01(-0.09%) |
May 07, 2024 | 11.26 | 11.57 | 11.19 | 11.55 | 96,465 | +0.39(+3.49%) |
May 06, 2024 | 11.15 | 11.17 | 11.15 | 11.16 | 7,890 | +0.03(+0.27%) |
May 03, 2024 | 11.13 | 11.15 | 11.12 | 11.13 | 6,982 | +0.07(+0.63%) |
May 02, 2024 | 11.07 | 11.07 | 11.04 | 11.06 | 8,459 | +0.00(+0.00%) |
May 01, 2024 | 11.06 | 11.08 | 11.01 | 11.06 | 12,585 | +0.03(+0.27%) |
Apr 30, 2024 | 11.03 | 11.04 | 10.99 | 11.03 | 7,640 | +0.00(+0.00%) |
Apr 29, 2024 | 11.04 | 11.04 | 11.02 | 11.03 | 5,893 | +0.01(+0.09%) |
Apr 26, 2024 | 11.05 | 11.08 | 11.00 | 11.02 | 20,038 | +0.10(+0.92%) |
Apr 25, 2024 | 11.01 | 11.01 | 10.90 | 10.92 | 24,476 | -0.07(-0.64%) |
Apr 24, 2024 | 11.14 | 11.14 | 10.98 | 10.99 | 19,247 | -0.04(-0.36%) |
Apr 23, 2024 | 11.05 | 11.05 | 11.02 | 11.03 | 8,664 | +0.01(+0.09%) |
Apr 22, 2024 | 11.04 | 11.04 | 11.00 | 11.02 | 16,685 | +0.06(+0.55%) |
Apr 19, 2024 | 10.96 | 10.98 | 10.94 | 10.96 | 5,434 | +0.05(+0.46%) |
Apr 18, 2024 | 10.86 | 10.91 | 10.86 | 10.91 | 9,155 | +0.10(+0.93%) |
Apr 17, 2024 | 10.79 | 10.92 | 10.78 | 10.81 | 28,030 | +0.07(+0.65%) |
Apr 16, 2024 | 10.68 | 10.74 | 10.68 | 10.74 | 17,120 | +0.02(+0.19%) |
Apr 15, 2024 | 10.79 | 10.79 | 10.68 | 10.72 | 18,646 | -0.04(-0.37%) |
Apr 12, 2024 | 10.81 | 10.84 | 10.74 | 10.76 | 17,822 | -0.01(-0.09%) |
Apr 11, 2024 | 10.87 | 10.89 | 10.74 | 10.77 | 19,650 | -0.09(-0.83%) |
Apr 10, 2024 | 10.88 | 10.88 | 10.82 | 10.86 | 15,153 | -0.06(-0.55%) |
Apr 09, 2024 | 10.95 | 10.97 | 10.92 | 10.92 | 10,137 | +0.02(+0.18%) |
Apr 08, 2024 | 10.97 | 10.97 | 10.88 | 10.90 | 22,641 | -0.07(-0.64%) |
Apr 05, 2024 | 10.96 | 11.01 | 10.96 | 10.97 | 10,752 | -0.01(-0.09%) |
Apr 04, 2024 | 10.99 | 11.01 | 10.98 | 10.98 | 21,639 | +0.00(+0.00%) |
Apr 03, 2024 | 11.00 | 11.00 | 10.96 | 10.98 | 12,389 | +0.03(+0.27%) |
Apr 02, 2024 | 11.15 | 11.15 | 10.92 | 10.95 | 25,936 | -0.18(-1.62%) |
Apr 01, 2024 | 11.22 | 11.22 | 11.12 | 11.13 | 13,460 | -0.05(-0.45%) |
Mar 28, 2024 | 11.19 | 11.21 | 11.05 | 11.18 | 31,994 | +0.02(+0.18%) |
Mar 27, 2024 | 11.14 | 11.16 | 11.11 | 11.16 | 10,668 | +0.12(+1.09%) |
Mar 26, 2024 | 11.12 | 11.16 | 10.96 | 11.04 | 38,445 | -0.03(-0.27%) |
Mar 25, 2024 | 11.08 | 11.12 | 11.03 | 11.07 | 26,542 | -0.01(-0.09%) |
Mar 22, 2024 | 11.21 | 11.21 | 11.07 | 11.08 | 9,547 | +0.05(+0.45%) |
Mar 21, 2024 | 11.05 | 11.08 | 10.99 | 11.03 | 12,891 | +0.02(+0.18%) |
Mar 20, 2024 | 10.99 | 11.01 | 10.96 | 11.01 | 17,732 | +0.05(+0.46%) |
Mar 19, 2024 | 10.99 | 10.99 | 10.95 | 10.96 | 20,953 | +0.03(+0.27%) |
Mar 18, 2024 | 10.91 | 10.96 | 10.91 | 10.93 | 14,665 | +0.02(+0.18%) |
Mar 15, 2024 | 10.95 | 10.95 | 10.86 | 10.91 | 21,395 | +0.01(+0.09%) |
Mar 14, 2024 | 10.96 | 10.96 | 10.86 | 10.90 | 61,102 | -0.03(-0.27%) |
Mar 13, 2024 | 10.88 | 10.93 | 10.79 | 10.93 | 78,385 | +0.14(+1.30%) |
Mar 12, 2024 | 10.72 | 10.79 | 10.69 | 10.79 | 62,610 | +0.07(+0.65%) |
Mar 11, 2024 | 10.70 | 10.73 | 10.69 | 10.72 | 70,700 | +0.01(+0.09%) |
Mar 08, 2024 | 10.74 | 10.79 | 10.69 | 10.71 | 68,218 | -0.00(-0.00%) |
Mar 07, 2024 | 10.71 | 10.73 | 10.71 | 10.71 | 33,224 | +0.02(+0.19%) |
Mar 06, 2024 | 10.71 | 10.73 | 10.69 | 10.69 | 30,627 | -0.02(-0.18%) |
Mar 05, 2024 | 10.71 | 10.72 | 10.69 | 10.71 | 29,303 | +0.05(+0.46%) |
Mar 04, 2024 | 10.65 | 10.71 | 10.65 | 10.66 | 35,001 | -0.02(-0.19%) |