Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 11.40 | 11.40 | 11.15 | 11.15 | 4,122 | -0.26(-2.28%) |
May 21, 2024 | 11.34 | 11.56 | 11.34 | 11.41 | 1,598 | +0.00(+0.00%) |
May 20, 2024 | 11.65 | 11.65 | 11.40 | 11.41 | 1,288 | +0.00(+0.00%) |
May 17, 2024 | 11.57 | 11.68 | 11.41 | 11.41 | 1,697 | -0.09(-0.78%) |
May 16, 2024 | 11.45 | 11.60 | 11.39 | 11.50 | 3,132 | -0.21(-1.79%) |
May 15, 2024 | 11.47 | 11.75 | 11.38 | 11.71 | 2,349 | +0.64(+5.78%) |
May 14, 2024 | 10.64 | 11.66 | 10.64 | 11.07 | 5,659 | +0.00(+0.00%) |
May 13, 2024 | 11.31 | 11.52 | 11.07 | 11.07 | 28,604 | -0.23(-2.04%) |
May 10, 2024 | 11.60 | 11.74 | 11.22 | 11.30 | 4,773 | -0.30(-2.59%) |
May 09, 2024 | 11.54 | 11.60 | 11.29 | 11.60 | 3,651 | +0.09(+0.78%) |
May 08, 2024 | 11.27 | 11.54 | 11.27 | 11.51 | 3,134 | +0.24(+2.13%) |
May 07, 2024 | 10.91 | 11.54 | 10.68 | 11.27 | 5,452 | +0.32(+2.92%) |
May 06, 2024 | 10.94 | 11.19 | 10.88 | 10.95 | 7,180 | +0.07(+0.64%) |
May 03, 2024 | 10.89 | 11.08 | 10.88 | 10.88 | 10,714 | -0.12(-1.09%) |
May 02, 2024 | 10.99 | 11.00 | 10.99 | 11.00 | 1,068 | +0.19(+1.76%) |
May 01, 2024 | 11.00 | 11.00 | 10.64 | 10.81 | 4,566 | -0.19(-1.73%) |
Apr 30, 2024 | 10.45 | 11.00 | 10.45 | 11.00 | 3,504 | +0.61(+5.87%) |
Apr 29, 2024 | 10.14 | 10.40 | 10.14 | 10.39 | 3,029 | +0.03(+0.29%) |
Apr 26, 2024 | 10.77 | 10.77 | 10.31 | 10.36 | 4,314 | -0.12(-1.15%) |
Apr 25, 2024 | 10.36 | 10.48 | 10.36 | 10.48 | 1,695 | -0.27(-2.51%) |
Apr 24, 2024 | 10.57 | 10.89 | 10.39 | 10.75 | 3,274 | -0.06(-0.56%) |
Apr 23, 2024 | 10.65 | 10.83 | 10.40 | 10.81 | 4,786 | +0.28(+2.66%) |
Apr 22, 2024 | 10.73 | 10.92 | 10.53 | 10.53 | 8,380 | -0.44(-4.01%) |
Apr 19, 2024 | 10.59 | 10.97 | 10.59 | 10.97 | 6,798 | +0.29(+2.72%) |
Apr 18, 2024 | 10.85 | 10.85 | 10.53 | 10.68 | 6,684 | -0.18(-1.66%) |
Apr 17, 2024 | 10.77 | 10.86 | 10.75 | 10.86 | 17,581 | +0.07(+0.65%) |
Apr 16, 2024 | 10.75 | 10.94 | 10.75 | 10.79 | 2,232 | -0.20(-1.82%) |
Apr 15, 2024 | 10.76 | 11.04 | 10.76 | 10.99 | 17,370 | +0.14(+1.29%) |
Apr 12, 2024 | 11.05 | 11.05 | 10.85 | 10.85 | 5,397 | -0.22(-1.99%) |
Apr 11, 2024 | 11.09 | 11.16 | 11.00 | 11.07 | 14,322 | -0.01(-0.09%) |
Apr 10, 2024 | 11.46 | 11.46 | 11.00 | 11.08 | 6,812 | -0.52(-4.48%) |
Apr 09, 2024 | 11.75 | 11.75 | 11.60 | 11.60 | 2,653 | -0.14(-1.19%) |
Apr 08, 2024 | 11.85 | 11.85 | 11.60 | 11.74 | 11,650 | +0.01(+0.09%) |
Apr 05, 2024 | 11.85 | 11.86 | 11.61 | 11.73 | 6,712 | -0.07(-0.59%) |
Apr 04, 2024 | 11.87 | 11.87 | 11.72 | 11.80 | 2,002 | +0.08(+0.68%) |
Apr 03, 2024 | 11.78 | 11.92 | 11.72 | 11.72 | 9,537 | -0.23(-1.92%) |
Apr 02, 2024 | 12.04 | 12.25 | 11.88 | 11.95 | 6,519 | -0.24(-1.97%) |
Apr 01, 2024 | 12.14 | 12.19 | 12.04 | 12.19 | 9,540 | +0.04(+0.33%) |
Mar 28, 2024 | 12.21 | 12.21 | 12.09 | 12.15 | 6,051 | +0.00(+0.00%) |
Mar 27, 2024 | 11.96 | 12.24 | 11.96 | 12.15 | 27,609 | +0.20(+1.67%) |
Mar 26, 2024 | 12.28 | 12.28 | 11.95 | 11.95 | 16,760 | -0.25(-2.05%) |
Mar 25, 2024 | 12.18 | 12.29 | 12.06 | 12.20 | 30,297 | +0.01(+0.08%) |
Mar 22, 2024 | 12.26 | 12.30 | 12.08 | 12.19 | 30,888 | -0.11(-0.89%) |
Mar 21, 2024 | 12.25 | 12.35 | 12.25 | 12.30 | 44,528 | +0.10(+0.82%) |
Mar 20, 2024 | 12.20 | 12.27 | 12.09 | 12.20 | 24,386 | +0.00(+0.00%) |
Mar 19, 2024 | 12.20 | 12.30 | 12.15 | 12.20 | 161,216 | +0.00(+0.00%) |
Mar 18, 2024 | 12.03 | 12.27 | 11.72 | 12.20 | 221,391 | -0.05(-0.41%) |
Mar 15, 2024 | 12.30 | 12.47 | 12.01 | 12.25 | 264,552 | -0.08(-0.65%) |
Mar 14, 2024 | 12.53 | 12.61 | 12.14 | 12.33 | 185,554 | -0.28(-2.22%) |
Mar 13, 2024 | 12.14 | 12.61 | 12.02 | 12.61 | 165,259 | +0.41(+3.36%) |
Mar 12, 2024 | 12.49 | 12.49 | 12.20 | 12.20 | 21,621 | -0.27(-2.17%) |
Mar 11, 2024 | 12.55 | 12.61 | 12.30 | 12.47 | 56,537 | +0.25(+2.05%) |
Mar 08, 2024 | 12.18 | 12.27 | 12.06 | 12.22 | 49,761 | +0.16(+1.33%) |
Mar 07, 2024 | 12.00 | 12.20 | 11.98 | 12.06 | 25,536 | +0.08(+0.67%) |
Mar 06, 2024 | 12.00 | 12.39 | 11.82 | 11.98 | 73,571 | +0.04(+0.34%) |
Mar 05, 2024 | 11.98 | 11.99 | 11.59 | 11.94 | 17,603 | +0.08(+0.67%) |
Mar 04, 2024 | 11.54 | 11.95 | 11.54 | 11.86 | 37,152 | +0.31(+2.68%) |