Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 11.13 | 11.16 | 11.05 | 11.06 | 44,574 | -0.07(-0.63%) |
May 24, 2024 | 11.10 | 11.15 | 11.10 | 11.13 | 19,546 | +0.05(+0.45%) |
May 23, 2024 | 11.13 | 11.14 | 11.07 | 11.08 | 28,875 | -0.05(-0.45%) |
May 22, 2024 | 11.15 | 11.20 | 11.13 | 11.13 | 106,930 | -0.07(-0.62%) |
May 21, 2024 | 11.21 | 11.21 | 11.18 | 11.20 | 44,075 | +0.00(+0.00%) |
May 20, 2024 | 11.20 | 11.22 | 11.18 | 11.20 | 43,618 | +0.00(+0.00%) |
May 17, 2024 | 11.26 | 11.26 | 11.20 | 11.20 | 56,264 | -0.04(-0.40%) |
May 16, 2024 | 11.20 | 11.29 | 11.20 | 11.24 | 61,011 | +0.01(+0.13%) |
May 15, 2024 | 11.22 | 11.25 | 11.17 | 11.23 | 68,252 | +0.05(+0.45%) |
May 14, 2024 | 11.16 | 11.18 | 11.15 | 11.18 | 19,650 | +0.01(+0.12%) |
May 13, 2024 | 11.21 | 11.21 | 11.15 | 11.17 | 37,090 | +0.02(+0.17%) |
May 10, 2024 | 11.18 | 11.20 | 11.13 | 11.15 | 42,293 | -0.06(-0.53%) |
May 09, 2024 | 11.23 | 11.23 | 11.18 | 11.21 | 60,669 | +0.00(+0.00%) |
May 08, 2024 | 11.18 | 11.22 | 11.17 | 11.21 | 73,447 | +0.01(+0.09%) |
May 07, 2024 | 11.12 | 11.20 | 11.11 | 11.20 | 64,479 | +0.12(+1.08%) |
May 06, 2024 | 11.03 | 11.09 | 11.02 | 11.08 | 119,831 | +0.07(+0.63%) |
May 03, 2024 | 10.97 | 11.02 | 10.97 | 11.01 | 67,337 | +0.09(+0.82%) |
May 02, 2024 | 10.89 | 10.92 | 10.85 | 10.92 | 66,428 | +0.02(+0.18%) |
May 01, 2024 | 10.83 | 10.92 | 10.83 | 10.90 | 76,563 | +0.05(+0.46%) |
Apr 30, 2024 | 10.84 | 10.88 | 10.83 | 10.85 | 69,057 | -0.06(-0.59%) |
Apr 29, 2024 | 10.93 | 10.96 | 10.90 | 10.91 | 64,054 | -0.02(-0.23%) |
Apr 26, 2024 | 10.91 | 10.94 | 10.91 | 10.94 | 36,484 | +0.03(+0.32%) |
Apr 25, 2024 | 10.87 | 10.93 | 10.87 | 10.90 | 75,750 | -0.06(-0.59%) |
Apr 24, 2024 | 10.96 | 11.01 | 10.96 | 10.97 | 46,264 | -0.04(-0.36%) |
Apr 23, 2024 | 10.97 | 11.03 | 10.97 | 11.01 | 48,056 | +0.01(+0.05%) |
Apr 22, 2024 | 10.98 | 11.06 | 10.98 | 11.00 | 104,679 | -0.00(-0.04%) |
Apr 19, 2024 | 11.00 | 11.04 | 10.98 | 11.01 | 49,354 | +0.02(+0.18%) |
Apr 18, 2024 | 11.01 | 11.03 | 10.97 | 10.99 | 32,316 | -0.05(-0.45%) |
Apr 17, 2024 | 11.03 | 11.06 | 11.00 | 11.04 | 146,608 | +0.02(+0.18%) |
Apr 16, 2024 | 10.96 | 11.13 | 10.96 | 11.02 | 148,099 | -0.05(-0.45%) |
Apr 15, 2024 | 11.11 | 11.18 | 11.06 | 11.07 | 39,054 | -0.11(-0.98%) |
Apr 12, 2024 | 11.27 | 11.30 | 11.17 | 11.18 | 35,986 | -0.06(-0.51%) |
Apr 11, 2024 | 11.23 | 11.27 | 11.17 | 11.23 | 78,937 | +0.07(+0.62%) |
Apr 10, 2024 | 11.24 | 11.26 | 11.16 | 11.17 | 42,279 | -0.15(-1.31%) |
Apr 09, 2024 | 11.29 | 11.38 | 11.29 | 11.31 | 43,565 | -0.02(-0.17%) |
Apr 08, 2024 | 11.24 | 11.33 | 11.24 | 11.33 | 66,056 | +0.09(+0.79%) |
Apr 05, 2024 | 11.23 | 11.27 | 11.23 | 11.24 | 11,894 | -0.03(-0.26%) |
Apr 04, 2024 | 11.38 | 11.42 | 11.27 | 11.27 | 64,102 | -0.11(-0.96%) |
Apr 03, 2024 | 11.29 | 11.38 | 11.29 | 11.38 | 46,259 | +0.03(+0.26%) |
Apr 02, 2024 | 11.39 | 11.44 | 11.34 | 11.35 | 62,764 | -0.14(-1.21%) |
Apr 01, 2024 | 11.51 | 11.53 | 11.42 | 11.49 | 88,347 | +0.00(+0.00%) |
Mar 28, 2024 | 11.33 | 11.49 | 11.31 | 11.49 | 69,946 | +0.14(+1.22%) |
Mar 27, 2024 | 11.30 | 11.36 | 11.30 | 11.35 | 30,610 | +0.03(+0.26%) |
Mar 26, 2024 | 11.32 | 11.36 | 11.32 | 11.32 | 51,411 | -0.03(-0.26%) |
Mar 25, 2024 | 11.43 | 11.43 | 11.35 | 11.35 | 13,436 | -0.05(-0.43%) |
Mar 22, 2024 | 11.46 | 11.48 | 11.38 | 11.40 | 43,966 | -0.02(-0.17%) |
Mar 21, 2024 | 11.49 | 11.49 | 11.40 | 11.42 | 52,279 | -0.06(-0.52%) |
Mar 20, 2024 | 11.45 | 11.50 | 11.43 | 11.48 | 19,964 | +0.00(+0.00%) |
Mar 19, 2024 | 11.44 | 11.50 | 11.44 | 11.48 | 54,556 | +0.03(+0.26%) |
Mar 18, 2024 | 11.45 | 11.48 | 11.43 | 11.45 | 36,852 | +0.01(+0.09%) |
Mar 15, 2024 | 11.36 | 11.46 | 11.36 | 11.44 | 24,624 | +0.07(+0.61%) |
Mar 14, 2024 | 11.37 | 11.40 | 11.34 | 11.37 | 40,312 | +0.00(+0.02%) |
Mar 13, 2024 | 11.38 | 11.43 | 11.37 | 11.37 | 32,794 | +0.01(+0.09%) |
Mar 12, 2024 | 11.35 | 11.40 | 11.34 | 11.36 | 34,846 | -0.04(-0.39%) |
Mar 11, 2024 | 11.36 | 11.43 | 11.36 | 11.41 | 20,205 | +0.04(+0.39%) |
Mar 08, 2024 | 11.35 | 11.48 | 11.34 | 11.36 | 42,227 | -0.02(-0.17%) |
Mar 07, 2024 | 11.39 | 11.40 | 11.33 | 11.38 | 31,562 | +0.04(+0.35%) |
Mar 06, 2024 | 11.29 | 11.37 | 11.29 | 11.34 | 22,746 | +0.03(+0.26%) |
Mar 05, 2024 | 11.30 | 11.44 | 11.29 | 11.31 | 57,924 | +0.06(+0.57%) |
Mar 04, 2024 | 11.26 | 11.46 | 11.22 | 11.25 | 41,780 | -0.01(-0.13%) |