Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 11.47 | 11.53 | 11.42 | 11.46 | 65,968 | -0.42(-3.54%) |
May 17, 2024 | 11.87 | 11.88 | 11.48 | 11.88 | 42,522 | +0.17(+1.45%) |
May 16, 2024 | 12.89 | 12.89 | 11.63 | 11.71 | 101,450 | -1.16(-9.01%) |
May 15, 2024 | 12.89 | 12.99 | 12.78 | 12.87 | 107,371 | +0.40(+3.21%) |
May 14, 2024 | 12.45 | 12.49 | 12.36 | 12.47 | 36,570 | +0.06(+0.48%) |
May 13, 2024 | 12.43 | 12.50 | 12.40 | 12.41 | 62,568 | +0.01(+0.08%) |
May 10, 2024 | 12.50 | 12.50 | 12.36 | 12.40 | 22,865 | -0.03(-0.24%) |
May 09, 2024 | 12.39 | 12.51 | 12.37 | 12.43 | 25,852 | -0.01(-0.08%) |
May 08, 2024 | 12.31 | 12.44 | 12.20 | 12.44 | 35,183 | +0.15(+1.22%) |
May 07, 2024 | 12.27 | 12.36 | 12.25 | 12.29 | 20,577 | +0.18(+1.49%) |
May 06, 2024 | 12.22 | 12.22 | 11.96 | 12.11 | 39,930 | +0.10(+0.83%) |
May 03, 2024 | 11.97 | 12.09 | 11.92 | 12.01 | 36,447 | +0.11(+0.92%) |
May 02, 2024 | 11.80 | 11.91 | 11.60 | 11.90 | 54,332 | +0.18(+1.54%) |
May 01, 2024 | 11.77 | 11.78 | 11.58 | 11.72 | 53,923 | -0.09(-0.76%) |
Apr 30, 2024 | 11.84 | 11.86 | 11.71 | 11.81 | 56,562 | -0.10(-0.84%) |
Apr 29, 2024 | 11.75 | 11.93 | 11.70 | 11.91 | 44,903 | +0.27(+2.32%) |
Apr 26, 2024 | 11.67 | 11.79 | 11.63 | 11.64 | 32,019 | +0.06(+0.52%) |
Apr 25, 2024 | 11.61 | 11.69 | 11.50 | 11.58 | 50,680 | -0.03(-0.26%) |
Apr 24, 2024 | 11.82 | 11.82 | 11.55 | 11.61 | 29,689 | -0.14(-1.19%) |
Apr 23, 2024 | 11.67 | 11.79 | 11.60 | 11.75 | 53,498 | +0.16(+1.38%) |
Apr 22, 2024 | 11.60 | 11.71 | 11.53 | 11.59 | 48,530 | +0.04(+0.35%) |
Apr 19, 2024 | 11.35 | 11.55 | 11.35 | 11.55 | 44,444 | +0.10(+0.87%) |
Apr 18, 2024 | 11.61 | 11.62 | 11.32 | 11.45 | 59,289 | -0.17(-1.46%) |
Apr 17, 2024 | 11.61 | 11.71 | 11.39 | 11.62 | 78,174 | -0.04(-0.34%) |
Apr 16, 2024 | 11.84 | 11.91 | 11.48 | 11.66 | 104,736 | -0.17(-1.44%) |
Apr 15, 2024 | 11.91 | 11.94 | 11.71 | 11.83 | 55,205 | +0.09(+0.77%) |
Apr 12, 2024 | 11.73 | 11.75 | 11.52 | 11.74 | 59,450 | +0.01(+0.09%) |
Apr 11, 2024 | 11.90 | 11.90 | 11.69 | 11.73 | 40,596 | -0.16(-1.35%) |
Apr 10, 2024 | 12.03 | 12.06 | 11.80 | 11.89 | 28,805 | -0.35(-2.86%) |
Apr 09, 2024 | 12.27 | 12.27 | 12.04 | 12.24 | 156,216 | +0.68(+5.88%) |
Apr 08, 2024 | 11.60 | 11.66 | 11.54 | 11.56 | 35,469 | +0.23(+2.03%) |
Apr 05, 2024 | 11.44 | 11.46 | 11.33 | 11.33 | 34,477 | -0.12(-1.05%) |
Apr 04, 2024 | 11.75 | 11.75 | 11.42 | 11.45 | 32,758 | -0.27(-2.30%) |
Apr 03, 2024 | 11.82 | 11.92 | 11.67 | 11.72 | 118,562 | -0.14(-1.18%) |
Apr 02, 2024 | 11.81 | 11.90 | 11.70 | 11.86 | 75,843 | -0.02(-0.17%) |
Apr 01, 2024 | 11.85 | 12.02 | 11.74 | 11.88 | 92,403 | +0.43(+3.76%) |
Mar 28, 2024 | 11.83 | 11.83 | 11.35 | 11.45 | 119,591 | -0.39(-3.29%) |
Mar 27, 2024 | 12.00 | 12.00 | 11.78 | 11.84 | 28,920 | -0.12(-1.00%) |
Mar 26, 2024 | 12.00 | 12.00 | 11.90 | 11.96 | 35,493 | +0.06(+0.50%) |
Mar 25, 2024 | 12.04 | 12.10 | 11.76 | 11.90 | 91,422 | -0.14(-1.16%) |
Mar 22, 2024 | 12.00 | 12.11 | 11.91 | 12.04 | 113,892 | -0.01(-0.08%) |
Mar 21, 2024 | 12.49 | 12.55 | 12.03 | 12.05 | 62,011 | -0.20(-1.63%) |
Mar 20, 2024 | 12.15 | 12.29 | 12.07 | 12.25 | 40,131 | +0.11(+0.91%) |
Mar 19, 2024 | 11.95 | 12.14 | 11.93 | 12.14 | 53,076 | +0.22(+1.85%) |
Mar 18, 2024 | 12.17 | 12.17 | 11.87 | 11.92 | 46,990 | -0.05(-0.42%) |
Mar 15, 2024 | 11.83 | 11.98 | 11.67 | 11.97 | 105,412 | +0.16(+1.35%) |
Mar 14, 2024 | 11.96 | 12.15 | 11.64 | 11.81 | 170,882 | +0.28(+2.43%) |
Mar 13, 2024 | 11.43 | 11.80 | 11.31 | 11.53 | 289,739 | +0.84(+7.86%) |
Mar 12, 2024 | 10.65 | 10.73 | 10.51 | 10.69 | 48,568 | +0.17(+1.62%) |
Mar 11, 2024 | 10.42 | 10.55 | 10.42 | 10.52 | 29,942 | +0.04(+0.38%) |
Mar 08, 2024 | 10.51 | 10.65 | 10.48 | 10.48 | 35,217 | -0.05(-0.47%) |
Mar 07, 2024 | 10.72 | 10.73 | 10.50 | 10.53 | 38,961 | -0.21(-1.96%) |
Mar 06, 2024 | 11.00 | 11.00 | 10.72 | 10.74 | 33,119 | -0.12(-1.10%) |
Mar 05, 2024 | 11.07 | 11.10 | 10.83 | 10.86 | 35,259 | -0.32(-2.86%) |
Mar 04, 2024 | 11.13 | 11.28 | 11.13 | 11.18 | 37,659 | +0.05(+0.45%) |