Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 11.37 | 11.54 | 11.32 | 11.40 | 588,980 | +0.07(+0.62%) |
May 16, 2024 | 11.27 | 11.33 | 11.22 | 11.33 | 464,360 | +0.03(+0.27%) |
May 15, 2024 | 11.33 | 11.40 | 11.25 | 11.30 | 718,977 | +0.07(+0.62%) |
May 14, 2024 | 11.26 | 11.35 | 11.11 | 11.23 | 507,826 | +0.06(+0.54%) |
May 13, 2024 | 11.20 | 11.30 | 11.16 | 11.17 | 529,987 | +0.03(+0.27%) |
May 10, 2024 | 11.20 | 11.20 | 11.05 | 11.14 | 363,451 | -0.03(-0.27%) |
May 09, 2024 | 11.10 | 11.19 | 11.04 | 11.17 | 665,737 | +0.06(+0.54%) |
May 08, 2024 | 10.98 | 11.12 | 10.96 | 11.11 | 367,196 | +0.03(+0.27%) |
May 07, 2024 | 11.15 | 11.20 | 11.06 | 11.08 | 442,412 | -0.03(-0.27%) |
May 06, 2024 | 11.14 | 11.22 | 11.05 | 11.11 | 736,978 | +0.04(+0.36%) |
May 03, 2024 | 11.02 | 11.16 | 10.96 | 11.07 | 636,572 | +0.14(+1.28%) |
May 02, 2024 | 10.76 | 10.97 | 10.73 | 10.93 | 743,047 | +0.26(+2.44%) |
May 01, 2024 | 10.47 | 10.81 | 10.45 | 10.67 | 737,385 | +0.27(+2.60%) |
Apr 30, 2024 | 10.53 | 10.53 | 10.39 | 10.40 | 772,204 | -0.14(-1.30%) |
Apr 29, 2024 | 10.68 | 10.70 | 10.53 | 10.54 | 653,083 | -0.08(-0.74%) |
Apr 26, 2024 | 10.66 | 10.77 | 10.61 | 10.62 | 532,719 | -0.07(-0.64%) |
Apr 25, 2024 | 10.66 | 10.69 | 10.55 | 10.68 | 675,068 | -0.05(-0.46%) |
Apr 24, 2024 | 10.67 | 10.76 | 10.58 | 10.73 | 943,731 | -0.06(-0.55%) |
Apr 23, 2024 | 10.65 | 10.81 | 10.53 | 10.79 | 1,153,246 | -0.06(-0.54%) |
Apr 22, 2024 | 10.84 | 11.05 | 10.76 | 10.85 | 780,886 | -0.07(-0.63%) |
Apr 19, 2024 | 10.52 | 10.92 | 10.52 | 10.92 | 751,023 | +0.34(+3.25%) |
Apr 18, 2024 | 10.49 | 10.66 | 10.49 | 10.58 | 542,982 | +0.07(+0.65%) |
Apr 17, 2024 | 10.59 | 10.67 | 10.50 | 10.51 | 552,333 | +0.02(+0.19%) |
Apr 16, 2024 | 10.53 | 10.58 | 10.43 | 10.49 | 589,854 | -0.13(-1.20%) |
Apr 15, 2024 | 10.63 | 10.75 | 10.49 | 10.62 | 906,949 | +0.00(+0.00%) |
Apr 12, 2024 | 10.47 | 10.65 | 10.46 | 10.62 | 604,626 | +0.02(+0.18%) |
Apr 11, 2024 | 10.70 | 10.70 | 10.47 | 10.60 | 891,572 | +0.01(+0.09%) |
Apr 10, 2024 | 10.88 | 10.88 | 10.49 | 10.59 | 1,310,738 | -0.53(-4.77%) |
Apr 09, 2024 | 11.07 | 11.17 | 11.03 | 11.12 | 464,820 | +0.04(+0.35%) |
Apr 08, 2024 | 10.97 | 11.13 | 10.95 | 11.08 | 704,018 | +0.13(+1.17%) |
Apr 05, 2024 | 10.91 | 11.01 | 10.90 | 10.95 | 644,913 | -0.04(-0.36%) |
Apr 04, 2024 | 11.04 | 11.16 | 10.93 | 10.99 | 563,939 | +0.05(+0.45%) |
Apr 03, 2024 | 10.94 | 11.01 | 10.85 | 10.94 | 930,072 | -0.06(-0.54%) |
Apr 02, 2024 | 11.06 | 11.09 | 10.93 | 11.00 | 890,055 | -0.19(-1.67%) |
Apr 01, 2024 | 11.43 | 11.43 | 11.18 | 11.18 | 749,965 | -0.25(-2.15%) |
Mar 28, 2024 | 11.34 | 11.45 | 11.29 | 11.43 | 1,306,770 | +0.11(+0.95%) |
Mar 27, 2024 | 11.01 | 11.32 | 11.01 | 11.32 | 846,172 | +0.37(+3.41%) |
Mar 26, 2024 | 11.04 | 11.07 | 10.92 | 10.95 | 446,819 | -0.03(-0.27%) |
Mar 25, 2024 | 10.94 | 11.06 | 10.92 | 10.98 | 546,377 | +0.09(+0.81%) |
Mar 22, 2024 | 11.19 | 11.20 | 10.88 | 10.89 | 678,552 | -0.26(-2.37%) |
Mar 21, 2024 | 11.14 | 11.25 | 11.06 | 11.16 | 737,454 | +0.06(+0.53%) |
Mar 20, 2024 | 10.71 | 11.17 | 10.67 | 11.10 | 828,950 | +0.34(+3.19%) |
Mar 19, 2024 | 10.72 | 10.89 | 10.72 | 10.75 | 866,312 | -0.03(-0.27%) |
Mar 18, 2024 | 10.85 | 10.94 | 10.74 | 10.78 | 732,625 | -0.09(-0.81%) |
Mar 15, 2024 | 10.67 | 10.89 | 10.67 | 10.87 | 5,958,812 | +0.16(+1.46%) |
Mar 14, 2024 | 10.93 | 10.93 | 10.62 | 10.71 | 1,423,075 | -0.26(-2.41%) |
Mar 13, 2024 | 11.07 | 11.11 | 10.95 | 10.98 | 986,866 | -0.08(-0.71%) |
Mar 12, 2024 | 11.25 | 11.28 | 10.99 | 11.06 | 925,775 | -0.23(-2.00%) |
Mar 11, 2024 | 11.31 | 11.41 | 11.24 | 11.28 | 802,737 | -0.15(-1.29%) |
Mar 08, 2024 | 11.52 | 11.59 | 11.41 | 11.43 | 515,393 | +0.06(+0.52%) |
Mar 07, 2024 | 11.60 | 11.63 | 11.34 | 11.37 | 773,050 | -0.10(-0.86%) |
Mar 06, 2024 | 11.60 | 11.65 | 11.17 | 11.47 | 876,985 | -0.13(-1.10%) |
Mar 05, 2024 | 11.29 | 11.63 | 11.28 | 11.60 | 824,910 | +0.25(+2.16%) |
Mar 04, 2024 | 11.22 | 11.51 | 11.22 | 11.35 | 902,978 | +0.22(+1.94%) |