Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 11.53 | 11.55 | 11.35 | 11.46 | 331,711 | -0.07(-0.61%) |
May 16, 2024 | 11.44 | 11.62 | 11.44 | 11.53 | 250,504 | +0.10(+0.87%) |
May 15, 2024 | 11.56 | 11.68 | 11.33 | 11.43 | 432,574 | +0.01(+0.09%) |
May 14, 2024 | 11.76 | 11.83 | 11.38 | 11.42 | 400,150 | -0.18(-1.55%) |
May 13, 2024 | 11.60 | 11.68 | 11.44 | 11.60 | 479,353 | +0.12(+1.05%) |
May 10, 2024 | 11.41 | 11.49 | 11.26 | 11.48 | 411,342 | +0.12(+1.06%) |
May 09, 2024 | 11.17 | 11.39 | 11.13 | 11.36 | 314,287 | +0.16(+1.43%) |
May 08, 2024 | 10.94 | 11.26 | 10.88 | 11.20 | 311,757 | +0.26(+2.38%) |
May 07, 2024 | 10.86 | 11.00 | 10.86 | 10.94 | 497,309 | +0.04(+0.37%) |
May 06, 2024 | 11.21 | 11.36 | 10.87 | 10.90 | 465,219 | +0.13(+1.21%) |
May 03, 2024 | 10.75 | 10.89 | 10.71 | 10.77 | 482,725 | +0.18(+1.70%) |
May 02, 2024 | 10.50 | 10.87 | 10.45 | 10.59 | 596,546 | +0.19(+1.83%) |
May 01, 2024 | 10.33 | 10.63 | 10.15 | 10.40 | 1,279,194 | +0.46(+4.63%) |
Apr 30, 2024 | 9.950 | 10.04 | 9.630 | 9.940 | 1,323,506 | -0.02(-0.20%) |
Apr 29, 2024 | 10.27 | 10.45 | 9.840 | 9.960 | 1,440,232 | -0.40(-3.86%) |
Apr 26, 2024 | 10.07 | 10.57 | 10.04 | 10.36 | 483,785 | +0.26(+2.57%) |
Apr 25, 2024 | 10.23 | 10.38 | 10.04 | 10.10 | 370,012 | -0.23(-2.23%) |
Apr 24, 2024 | 10.26 | 10.38 | 10.12 | 10.33 | 430,659 | -0.10(-0.96%) |
Apr 23, 2024 | 10.27 | 10.55 | 10.22 | 10.43 | 297,967 | +0.15(+1.46%) |
Apr 22, 2024 | 10.52 | 10.56 | 10.26 | 10.28 | 280,042 | -0.21(-2.00%) |
Apr 19, 2024 | 10.10 | 10.56 | 10.10 | 10.49 | 276,113 | +0.33(+3.25%) |
Apr 18, 2024 | 10.36 | 10.38 | 10.09 | 10.16 | 284,448 | -0.18(-1.74%) |
Apr 17, 2024 | 10.20 | 10.37 | 10.00 | 10.34 | 472,895 | -0.10(-0.96%) |
Apr 16, 2024 | 10.76 | 10.76 | 10.42 | 10.44 | 361,062 | -0.24(-2.25%) |
Apr 15, 2024 | 10.92 | 11.06 | 10.66 | 10.68 | 419,923 | -0.21(-1.93%) |
Apr 12, 2024 | 10.74 | 10.90 | 10.67 | 10.89 | 384,560 | +0.10(+0.93%) |
Apr 11, 2024 | 10.85 | 10.85 | 10.71 | 10.79 | 207,212 | +0.00(+0.00%) |
Apr 10, 2024 | 10.63 | 10.90 | 10.46 | 10.79 | 571,832 | -0.10(-0.92%) |
Apr 09, 2024 | 11.06 | 11.21 | 10.87 | 10.89 | 317,993 | -0.17(-1.54%) |
Apr 08, 2024 | 10.95 | 11.25 | 10.90 | 11.06 | 301,937 | +0.16(+1.47%) |
Apr 05, 2024 | 10.91 | 11.05 | 10.88 | 10.90 | 298,856 | -0.05(-0.46%) |
Apr 04, 2024 | 11.15 | 11.28 | 10.92 | 10.95 | 359,524 | -0.27(-2.41%) |
Apr 03, 2024 | 11.03 | 11.38 | 11.03 | 11.22 | 387,178 | +0.16(+1.45%) |
Apr 02, 2024 | 11.15 | 11.27 | 10.83 | 11.06 | 552,299 | -0.24(-2.12%) |
Apr 01, 2024 | 11.79 | 11.79 | 11.19 | 11.30 | 421,305 | -0.64(-5.36%) |
Mar 28, 2024 | 11.70 | 12.05 | 11.70 | 11.94 | 285,492 | +0.28(+2.40%) |
Mar 27, 2024 | 11.59 | 11.68 | 11.57 | 11.66 | 264,292 | +0.17(+1.48%) |
Mar 26, 2024 | 11.56 | 11.64 | 11.49 | 11.49 | 285,291 | +0.01(+0.09%) |
Mar 25, 2024 | 11.59 | 11.70 | 11.45 | 11.48 | 243,350 | -0.14(-1.20%) |
Mar 22, 2024 | 11.88 | 11.88 | 11.60 | 11.62 | 134,126 | -0.17(-1.44%) |
Mar 21, 2024 | 11.84 | 11.89 | 11.73 | 11.79 | 297,010 | -0.02(-0.17%) |
Mar 20, 2024 | 11.50 | 11.91 | 11.45 | 11.81 | 470,349 | +0.25(+2.16%) |
Mar 19, 2024 | 11.53 | 11.70 | 11.49 | 11.56 | 286,748 | +0.05(+0.43%) |
Mar 18, 2024 | 11.73 | 11.80 | 11.51 | 11.51 | 319,110 | -0.23(-1.96%) |
Mar 15, 2024 | 11.89 | 12.07 | 11.67 | 11.74 | 580,179 | -0.19(-1.59%) |
Mar 14, 2024 | 12.05 | 12.05 | 11.68 | 11.93 | 377,078 | -0.18(-1.48%) |
Mar 13, 2024 | 12.12 | 12.24 | 11.95 | 12.11 | 293,056 | -0.07(-0.57%) |
Mar 12, 2024 | 12.11 | 12.18 | 11.95 | 12.18 | 341,070 | +0.08(+0.66%) |
Mar 11, 2024 | 12.15 | 12.32 | 12.04 | 12.10 | 180,566 | -0.10(-0.82%) |
Mar 08, 2024 | 12.41 | 12.59 | 12.20 | 12.20 | 209,198 | -0.08(-0.65%) |
Mar 07, 2024 | 12.14 | 12.33 | 12.14 | 12.28 | 269,149 | +0.16(+1.32%) |
Mar 06, 2024 | 12.02 | 12.30 | 11.93 | 12.12 | 340,629 | +0.16(+1.34%) |
Mar 05, 2024 | 12.32 | 12.32 | 11.96 | 11.96 | 254,237 | -0.31(-2.52%) |
Mar 04, 2024 | 12.60 | 12.77 | 12.25 | 12.27 | 400,553 | -0.31(-2.46%) |