Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 11.55 | 11.64 | 11.54 | 11.59 | 36,973 | +0.02(+0.17%) |
May 20, 2024 | 11.64 | 11.84 | 11.57 | 11.57 | 55,449 | -0.10(-0.86%) |
May 17, 2024 | 11.46 | 11.80 | 11.41 | 11.67 | 63,957 | +0.30(+2.64%) |
May 16, 2024 | 11.16 | 11.40 | 11.12 | 11.37 | 56,764 | +0.22(+1.97%) |
May 15, 2024 | 11.07 | 11.20 | 11.06 | 11.15 | 39,839 | +0.19(+1.73%) |
May 14, 2024 | 11.11 | 11.20 | 10.94 | 10.96 | 50,566 | -0.01(-0.09%) |
May 13, 2024 | 11.15 | 11.23 | 10.93 | 10.97 | 108,750 | -0.12(-1.07%) |
May 10, 2024 | 11.13 | 11.16 | 10.97 | 11.09 | 64,434 | +0.04(+0.36%) |
May 09, 2024 | 11.04 | 11.13 | 11.04 | 11.05 | 79,864 | +0.01(+0.09%) |
May 08, 2024 | 10.89 | 11.05 | 10.89 | 11.04 | 50,617 | +0.06(+0.54%) |
May 07, 2024 | 11.17 | 11.20 | 10.98 | 10.98 | 80,156 | -0.05(-0.45%) |
May 06, 2024 | 11.09 | 11.19 | 10.99 | 11.03 | 62,077 | -0.06(-0.54%) |
May 03, 2024 | 10.63 | 11.17 | 10.63 | 11.09 | 79,416 | +0.50(+4.77%) |
May 02, 2024 | 10.52 | 10.60 | 10.48 | 10.58 | 164,429 | +0.15(+1.42%) |
May 01, 2024 | 10.20 | 10.59 | 10.20 | 10.44 | 90,140 | +0.20(+1.93%) |
Apr 30, 2024 | 10.25 | 10.34 | 10.20 | 10.24 | 49,275 | -0.08(-0.77%) |
Apr 29, 2024 | 10.44 | 10.51 | 10.30 | 10.32 | 50,017 | -0.10(-0.95%) |
Apr 26, 2024 | 10.56 | 10.56 | 10.37 | 10.42 | 50,377 | -0.05(-0.47%) |
Apr 25, 2024 | 10.40 | 10.53 | 10.31 | 10.47 | 84,731 | -0.09(-0.84%) |
Apr 24, 2024 | 10.44 | 10.67 | 10.44 | 10.55 | 91,392 | +0.02(+0.19%) |
Apr 23, 2024 | 10.54 | 10.69 | 10.52 | 10.53 | 74,456 | +0.07(+0.66%) |
Apr 22, 2024 | 10.41 | 10.53 | 10.40 | 10.47 | 77,318 | +0.15(+1.44%) |
Apr 19, 2024 | 10.01 | 10.39 | 10.01 | 10.32 | 166,765 | +0.27(+2.66%) |
Apr 18, 2024 | 9.981 | 10.08 | 9.981 | 10.05 | 87,927 | +0.08(+0.79%) |
Apr 17, 2024 | 10.18 | 10.24 | 9.951 | 9.971 | 60,650 | -0.09(-0.89%) |
Apr 16, 2024 | 10.20 | 10.20 | 10.04 | 10.06 | 69,583 | -0.14(-1.36%) |
Apr 15, 2024 | 10.27 | 10.51 | 10.11 | 10.20 | 36,678 | -0.05(-0.48%) |
Apr 12, 2024 | 10.16 | 10.40 | 10.12 | 10.25 | 36,915 | +0.02(+0.19%) |
Apr 11, 2024 | 10.38 | 10.38 | 10.15 | 10.23 | 65,235 | -0.06(-0.58%) |
Apr 10, 2024 | 10.68 | 10.68 | 10.15 | 10.29 | 116,248 | -0.60(-5.54%) |
Apr 09, 2024 | 10.94 | 10.99 | 10.81 | 10.89 | 40,081 | +0.05(+0.46%) |
Apr 08, 2024 | 10.92 | 10.94 | 10.81 | 10.84 | 40,899 | +0.06(+0.55%) |
Apr 05, 2024 | 10.80 | 10.92 | 10.65 | 10.78 | 77,637 | -0.05(-0.46%) |
Apr 04, 2024 | 10.95 | 11.08 | 10.80 | 10.83 | 64,851 | +0.05(+0.46%) |
Apr 03, 2024 | 10.81 | 10.89 | 10.75 | 10.78 | 46,399 | -0.02(-0.18%) |
Apr 02, 2024 | 10.88 | 11.02 | 10.58 | 10.80 | 169,000 | -0.17(-1.53%) |
Apr 01, 2024 | 11.36 | 11.77 | 10.97 | 10.97 | 62,256 | -0.41(-3.57%) |
Mar 28, 2024 | 11.26 | 11.51 | 11.14 | 11.38 | 82,281 | +0.10(+0.88%) |
Mar 27, 2024 | 10.99 | 11.29 | 10.99 | 11.28 | 110,958 | +0.30(+2.70%) |
Mar 26, 2024 | 11.17 | 11.17 | 10.94 | 10.98 | 67,504 | -0.07(-0.63%) |
Mar 25, 2024 | 11.09 | 11.32 | 10.95 | 11.05 | 42,483 | +0.02(+0.18%) |
Mar 22, 2024 | 11.27 | 11.39 | 10.99 | 11.03 | 49,097 | -0.22(-1.94%) |
Mar 21, 2024 | 11.18 | 11.33 | 11.10 | 11.25 | 77,244 | +0.16(+1.43%) |
Mar 20, 2024 | 10.53 | 11.17 | 10.53 | 11.09 | 87,535 | +0.47(+4.47%) |
Mar 19, 2024 | 10.61 | 10.73 | 10.56 | 10.61 | 45,949 | +0.02(+0.19%) |
Mar 18, 2024 | 10.66 | 10.72 | 10.45 | 10.59 | 108,625 | -0.07(-0.65%) |
Mar 15, 2024 | 10.73 | 10.97 | 10.62 | 10.66 | 249,059 | -0.10(-0.92%) |
Mar 14, 2024 | 11.02 | 11.30 | 10.72 | 10.76 | 88,496 | -0.35(-3.12%) |
Mar 13, 2024 | 11.05 | 11.41 | 11.03 | 11.11 | 59,530 | +0.00(+0.00%) |
Mar 12, 2024 | 11.22 | 11.39 | 11.06 | 11.11 | 52,561 | -0.13(-1.14%) |
Mar 11, 2024 | 11.14 | 11.34 | 11.14 | 11.24 | 40,213 | +0.03(+0.27%) |
Mar 08, 2024 | 11.40 | 11.52 | 11.18 | 11.21 | 44,785 | +0.01(+0.09%) |
Mar 07, 2024 | 11.39 | 11.60 | 11.14 | 11.20 | 40,789 | -0.02(-0.18%) |
Mar 06, 2024 | 11.35 | 11.48 | 11.05 | 11.22 | 89,978 | -0.11(-0.96%) |
Mar 05, 2024 | 10.92 | 11.43 | 10.92 | 11.33 | 67,979 | +0.34(+3.06%) |
Mar 04, 2024 | 11.13 | 11.22 | 10.96 | 10.99 | 33,543 | -0.09(-0.80%) |