Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 11.41 | 11.89 | 11.41 | 11.72 | 34,147 | +0.19(+1.65%) |
May 23, 2024 | 11.55 | 11.61 | 11.40 | 11.53 | 26,489 | -0.03(-0.26%) |
May 22, 2024 | 11.65 | 11.79 | 11.55 | 11.56 | 23,997 | -0.31(-2.61%) |
May 21, 2024 | 11.88 | 11.98 | 11.81 | 11.87 | 33,400 | -0.02(-0.17%) |
May 17, 2024 | 11.89 | 0 | -0.03(-0.25%) | |||
May 16, 2024 | 11.95 | 11.96 | 11.77 | 11.92 | 48,539 | +0.06(+0.51%) |
May 15, 2024 | 11.80 | 11.95 | 11.77 | 11.86 | 40,901 | +0.06(+0.51%) |
May 14, 2024 | 11.70 | 11.89 | 11.70 | 11.80 | 30,491 | +0.10(+0.85%) |
May 13, 2024 | 11.80 | 11.96 | 11.57 | 11.70 | 35,085 | -0.04(-0.34%) |
May 10, 2024 | 11.34 | 11.95 | 11.34 | 11.74 | 61,286 | +0.34(+2.98%) |
May 09, 2024 | 11.40 | 11.44 | 11.28 | 11.40 | 14,430 | +0.02(+0.18%) |
May 08, 2024 | 11.25 | 11.39 | 11.25 | 11.38 | 30,811 | +0.08(+0.71%) |
May 07, 2024 | 11.32 | 11.34 | 11.19 | 11.30 | 19,220 | +0.10(+0.89%) |
May 06, 2024 | 11.26 | 11.34 | 11.18 | 11.20 | 23,677 | -0.05(-0.44%) |
May 03, 2024 | 11.31 | 11.36 | 11.18 | 11.25 | 26,062 | +0.01(+0.09%) |
May 02, 2024 | 11.26 | 11.30 | 11.18 | 11.24 | 24,647 | +0.08(+0.72%) |
May 01, 2024 | 11.34 | 11.36 | 11.08 | 11.16 | 62,936 | -0.14(-1.24%) |
Apr 30, 2024 | 11.20 | 11.40 | 11.14 | 11.30 | 79,638 | +0.12(+1.07%) |
Apr 29, 2024 | 10.88 | 11.25 | 10.88 | 11.18 | 77,136 | +0.32(+2.95%) |
Apr 26, 2024 | 10.90 | 10.95 | 10.83 | 10.86 | 44,605 | -0.10(-0.91%) |
Apr 25, 2024 | 11.05 | 11.23 | 10.92 | 10.96 | 67,210 | -0.09(-0.81%) |
Apr 24, 2024 | 11.02 | 11.24 | 11.02 | 11.05 | 63,576 | -0.09(-0.81%) |
Apr 23, 2024 | 11.01 | 11.24 | 11.01 | 11.14 | 53,712 | +0.13(+1.18%) |
Apr 22, 2024 | 10.96 | 11.17 | 10.96 | 11.01 | 28,802 | -0.02(-0.18%) |
Apr 19, 2024 | 11.17 | 11.18 | 11.01 | 11.03 | 59,079 | -0.04(-0.36%) |
Apr 18, 2024 | 11.01 | 11.10 | 10.99 | 11.07 | 42,198 | +0.06(+0.54%) |
Apr 17, 2024 | 11.04 | 11.17 | 10.99 | 11.01 | 30,209 | -0.15(-1.34%) |
Apr 16, 2024 | 11.03 | 11.20 | 10.99 | 11.16 | 48,273 | +0.17(+1.55%) |
Apr 15, 2024 | 10.86 | 11.05 | 10.86 | 10.99 | 36,766 | +0.04(+0.37%) |
Apr 12, 2024 | 11.05 | 11.05 | 10.88 | 10.95 | 38,715 | -0.04(-0.36%) |
Apr 11, 2024 | 11.08 | 11.08 | 10.97 | 10.99 | 37,925 | +0.03(+0.27%) |
Apr 10, 2024 | 10.91 | 11.17 | 10.87 | 10.96 | 46,931 | -0.08(-0.72%) |
Apr 09, 2024 | 10.80 | 11.12 | 10.75 | 11.04 | 112,617 | +0.24(+2.22%) |
Apr 08, 2024 | 10.50 | 10.81 | 10.50 | 10.80 | 141,714 | +0.30(+2.86%) |
Apr 05, 2024 | 10.50 | 10.75 | 10.50 | 10.50 | 35,242 | -0.02(-0.19%) |
Apr 04, 2024 | 10.54 | 10.55 | 10.49 | 10.52 | 32,888 | +0.02(+0.19%) |
Apr 03, 2024 | 10.53 | 10.53 | 10.47 | 10.50 | 33,912 | +0.01(+0.10%) |
Apr 02, 2024 | 10.51 | 10.52 | 10.40 | 10.49 | 26,945 | +0.01(+0.10%) |
Apr 01, 2024 | 10.48 | 10.58 | 10.41 | 10.48 | 42,736 | +0.13(+1.26%) |
Mar 28, 2024 | 10.35 | 0 | -0.08(-0.77%) | |||
Mar 27, 2024 | 10.45 | 10.51 | 10.28 | 10.43 | 29,575 | +0.03(+0.29%) |
Mar 26, 2024 | 10.49 | 10.49 | 10.24 | 10.40 | 37,377 | +0.13(+1.27%) |
Mar 25, 2024 | 10.49 | 10.50 | 10.22 | 10.27 | 48,260 | -0.01(-0.10%) |
Mar 22, 2024 | 10.68 | 10.70 | 10.28 | 10.28 | 29,029 | -0.40(-3.75%) |
Mar 21, 2024 | 10.59 | 10.70 | 10.47 | 10.68 | 70,953 | +0.10(+0.95%) |
Mar 20, 2024 | 10.41 | 10.59 | 10.41 | 10.58 | 37,625 | +0.10(+0.95%) |
Mar 19, 2024 | 10.40 | 10.53 | 10.39 | 10.48 | 20,334 | +0.03(+0.29%) |
Mar 18, 2024 | 10.20 | 10.58 | 10.19 | 10.45 | 126,438 | +0.26(+2.55%) |
Mar 15, 2024 | 10.15 | 10.24 | 9.790 | 10.19 | 72,822 | +0.04(+0.39%) |
Mar 14, 2024 | 9.600 | 10.35 | 9.600 | 10.15 | 222,546 | +0.82(+8.79%) |
Mar 13, 2024 | 9.150 | 9.440 | 9.100 | 9.330 | 170,733 | +0.20(+2.19%) |
Mar 12, 2024 | 9.100 | 9.200 | 9.030 | 9.130 | 40,751 | +0.10(+1.11%) |
Mar 11, 2024 | 8.960 | 9.140 | 8.960 | 9.030 | 47,206 | +0.00(+0.00%) |
Mar 08, 2024 | 9.020 | 9.200 | 9.000 | 9.030 | 74,305 | -0.12(-1.31%) |
Mar 07, 2024 | 9.180 | 9.330 | 9.070 | 9.150 | 58,950 | -0.07(-0.76%) |
Mar 06, 2024 | 9.260 | 9.350 | 9.220 | 9.220 | 43,457 | -0.04(-0.43%) |
Mar 05, 2024 | 9.490 | 9.590 | 9.170 | 9.260 | 86,018 | -0.45(-4.63%) |
Mar 04, 2024 | 9.710 | 9.900 | 9.690 | 9.710 | 22,793 | -0.19(-1.92%) |