Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 11.59 | 11.65 | 11.50 | 11.50 | 49,305 | -0.10(-0.86%) |
May 21, 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 46,980 | +0.08(+0.69%) |
May 20, 2024 | 11.70 | 11.70 | 11.51 | 11.52 | 125,667 | -0.13(-1.12%) |
May 17, 2024 | 11.83 | 11.86 | 11.60 | 11.65 | 116,554 | -0.14(-1.19%) |
May 16, 2024 | 11.81 | 11.86 | 11.77 | 11.79 | 45,663 | +0.01(+0.08%) |
May 15, 2024 | 11.74 | 11.89 | 11.74 | 11.78 | 68,865 | +0.15(+1.29%) |
May 14, 2024 | 11.69 | 11.69 | 11.61 | 11.63 | 56,084 | -0.09(-0.77%) |
May 13, 2024 | 11.76 | 11.84 | 11.64 | 11.72 | 65,561 | +0.07(+0.60%) |
May 10, 2024 | 11.68 | 11.68 | 11.50 | 11.65 | 35,514 | +0.06(+0.52%) |
May 09, 2024 | 11.34 | 11.63 | 11.34 | 11.59 | 46,092 | +0.18(+1.58%) |
May 08, 2024 | 11.44 | 11.44 | 11.35 | 11.41 | 37,771 | -0.04(-0.35%) |
May 07, 2024 | 11.43 | 11.46 | 11.40 | 11.45 | 46,342 | +0.02(+0.17%) |
May 06, 2024 | 11.41 | 11.49 | 11.34 | 11.43 | 83,634 | +0.09(+0.79%) |
May 03, 2024 | 11.29 | 11.43 | 11.27 | 11.34 | 52,706 | +0.17(+1.52%) |
May 02, 2024 | 11.11 | 11.18 | 11.06 | 11.17 | 28,672 | +0.11(+0.99%) |
May 01, 2024 | 11.04 | 11.18 | 11.02 | 11.06 | 37,049 | -0.02(-0.18%) |
Apr 30, 2024 | 11.14 | 11.35 | 11.07 | 11.08 | 88,387 | -0.04(-0.36%) |
Apr 29, 2024 | 11.15 | 11.21 | 11.08 | 11.12 | 52,313 | -0.02(-0.18%) |
Apr 26, 2024 | 11.02 | 11.20 | 11.01 | 11.14 | 66,002 | +0.12(+1.09%) |
Apr 25, 2024 | 11.20 | 11.20 | 11.02 | 11.02 | 106,445 | -0.28(-2.48%) |
Apr 24, 2024 | 11.38 | 11.38 | 11.21 | 11.30 | 63,803 | -0.03(-0.26%) |
Apr 23, 2024 | 11.32 | 11.36 | 11.21 | 11.33 | 103,265 | +0.05(+0.44%) |
Apr 22, 2024 | 10.93 | 11.33 | 10.93 | 11.28 | 161,921 | +0.37(+3.39%) |
Apr 19, 2024 | 10.78 | 10.92 | 10.78 | 10.91 | 49,029 | +0.12(+1.11%) |
Apr 18, 2024 | 10.90 | 10.90 | 10.76 | 10.79 | 68,316 | -0.06(-0.55%) |
Apr 17, 2024 | 10.76 | 10.90 | 10.76 | 10.85 | 88,840 | +0.17(+1.59%) |
Apr 16, 2024 | 10.75 | 10.80 | 10.67 | 10.68 | 57,402 | -0.12(-1.11%) |
Apr 15, 2024 | 10.99 | 11.12 | 10.76 | 10.80 | 64,910 | -0.19(-1.73%) |
Apr 12, 2024 | 11.17 | 11.17 | 10.97 | 10.99 | 56,388 | -0.20(-1.79%) |
Apr 11, 2024 | 11.21 | 11.27 | 11.11 | 11.19 | 71,941 | -0.02(-0.18%) |
Apr 10, 2024 | 11.45 | 11.47 | 11.20 | 11.21 | 99,893 | -0.37(-3.20%) |
Apr 09, 2024 | 11.53 | 11.59 | 11.53 | 11.58 | 48,905 | +0.01(+0.09%) |
Apr 08, 2024 | 11.49 | 11.59 | 11.49 | 11.57 | 81,954 | +0.10(+0.87%) |
Apr 05, 2024 | 11.60 | 11.67 | 11.46 | 11.47 | 98,076 | -0.12(-1.04%) |
Apr 04, 2024 | 11.75 | 11.78 | 11.58 | 11.59 | 79,320 | -0.11(-0.94%) |
Apr 03, 2024 | 11.56 | 11.79 | 11.50 | 11.70 | 103,977 | +0.01(+0.09%) |
Apr 02, 2024 | 11.52 | 11.74 | 11.47 | 11.69 | 115,084 | +0.01(+0.09%) |
Apr 01, 2024 | 11.89 | 11.89 | 11.68 | 11.68 | 81,445 | -0.21(-1.77%) |
Mar 28, 2024 | 11.85 | 11.94 | 11.79 | 11.89 | 105,785 | +0.08(+0.68%) |
Mar 27, 2024 | 11.72 | 11.81 | 11.71 | 11.81 | 59,466 | +0.12(+1.03%) |
Mar 26, 2024 | 11.71 | 11.71 | 11.67 | 11.69 | 58,661 | +0.05(+0.43%) |
Mar 25, 2024 | 11.64 | 11.69 | 11.61 | 11.64 | 54,228 | -0.02(-0.17%) |
Mar 22, 2024 | 11.73 | 11.77 | 11.65 | 11.66 | 88,378 | -0.07(-0.60%) |
Mar 21, 2024 | 11.75 | 11.83 | 11.71 | 11.73 | 58,745 | +0.00(+0.00%) |
Mar 20, 2024 | 11.67 | 11.74 | 11.63 | 11.73 | 45,567 | +0.06(+0.51%) |
Mar 19, 2024 | 11.74 | 11.74 | 11.59 | 11.67 | 76,407 | -0.01(-0.09%) |
Mar 18, 2024 | 11.71 | 11.76 | 11.65 | 11.68 | 40,523 | +0.01(+0.09%) |
Mar 15, 2024 | 11.63 | 11.73 | 11.63 | 11.67 | 46,860 | -0.09(-0.77%) |
Mar 14, 2024 | 11.82 | 11.92 | 11.56 | 11.76 | 115,476 | -0.08(-0.68%) |
Mar 13, 2024 | 11.90 | 11.94 | 11.82 | 11.84 | 81,437 | -0.11(-0.92%) |
Mar 12, 2024 | 11.93 | 11.96 | 11.90 | 11.95 | 81,603 | -0.01(-0.08%) |
Mar 11, 2024 | 11.95 | 12.00 | 11.92 | 11.96 | 51,269 | -0.02(-0.17%) |
Mar 08, 2024 | 11.87 | 11.98 | 11.82 | 11.98 | 95,341 | +0.16(+1.35%) |
Mar 07, 2024 | 11.89 | 11.89 | 11.80 | 11.82 | 40,942 | +0.01(+0.08%) |
Mar 06, 2024 | 11.79 | 11.84 | 11.76 | 11.81 | 37,508 | +0.08(+0.68%) |
Mar 05, 2024 | 11.79 | 11.86 | 11.72 | 11.73 | 66,094 | -0.11(-0.92%) |
Mar 04, 2024 | 11.76 | 11.84 | 11.73 | 11.84 | 53,001 | +0.05(+0.42%) |
Mar 01, 2024 | 11.74 | 11.79 | 11.59 | 11.79 | 63,777 | +0.10(+0.85%) |
Feb 29, 2024 | 11.67 | 11.72 | 11.61 | 11.69 | 72,126 | +0.16(+1.38%) |
Feb 28, 2024 | 11.42 | 11.53 | 11.40 | 11.53 | 65,375 | +0.09(+0.78%) |
Feb 27, 2024 | 11.52 | 11.56 | 11.43 | 11.44 | 43,246 | -0.04(-0.35%) |
Feb 26, 2024 | 11.57 | 11.58 | 11.47 | 11.48 | 58,593 | -0.11(-0.94%) |
Feb 23, 2024 | 11.68 | 11.68 | 11.53 | 11.59 | 42,681 | +0.04(+0.34%) |
Feb 22, 2024 | 11.62 | 11.63 | 11.54 | 11.55 | 51,858 | -0.01(-0.09%) |
Feb 21, 2024 | 11.55 | 11.62 | 11.48 | 11.56 | 89,966 | -0.03(-0.26%) |
Feb 20, 2024 | 11.74 | 11.74 | 11.51 | 11.59 | 64,712 | -0.03(-0.26%) |
Feb 16, 2024 | 11.76 | 11.76 | 11.58 | 11.62 | 32,845 | -0.17(-1.43%) |
Feb 15, 2024 | 11.68 | 11.84 | 11.68 | 11.79 | 51,262 | +0.21(+1.80%) |
Feb 14, 2024 | 11.49 | 11.79 | 11.49 | 11.58 | 45,720 | +0.10(+0.86%) |
Feb 13, 2024 | 11.60 | 11.66 | 11.43 | 11.48 | 95,228 | -0.26(-2.20%) |
Feb 12, 2024 | 11.84 | 11.87 | 11.74 | 11.74 | 38,079 | +0.01(+0.08%) |
Feb 09, 2024 | 11.71 | 11.77 | 11.64 | 11.73 | 71,990 | +0.03(+0.25%) |
Feb 08, 2024 | 11.79 | 11.79 | 11.67 | 11.70 | 51,614 | +0.03(+0.25%) |
Feb 07, 2024 | 11.75 | 11.75 | 11.65 | 11.67 | 56,797 | -0.05(-0.42%) |
Feb 06, 2024 | 11.72 | 11.75 | 11.63 | 11.72 | 71,793 | +0.13(+1.11%) |
Feb 05, 2024 | 11.84 | 11.84 | 11.55 | 11.59 | 99,771 | -0.25(-2.12%) |
Feb 02, 2024 | 11.89 | 11.90 | 11.79 | 11.85 | 43,554 | -0.14(-1.19%) |
Feb 01, 2024 | 11.69 | 12.02 | 11.69 | 11.99 | 91,694 | +0.34(+2.88%) |
Jan 31, 2024 | 11.94 | 11.97 | 11.60 | 11.65 | 119,606 | -0.27(-2.24%) |
Jan 30, 2024 | 11.90 | 11.96 | 11.87 | 11.92 | 71,277 | -0.06(-0.49%) |
Jan 29, 2024 | 11.90 | 11.98 | 11.86 | 11.98 | 58,566 | +0.16(+1.34%) |
Jan 26, 2024 | 11.87 | 11.89 | 11.79 | 11.82 | 43,855 | -0.03(-0.25%) |
Jan 25, 2024 | 11.93 | 11.93 | 11.81 | 11.85 | 50,708 | +0.03(+0.25%) |
Jan 24, 2024 | 12.10 | 12.10 | 11.77 | 11.82 | 64,633 | -0.06(-0.50%) |
Jan 23, 2024 | 12.03 | 12.05 | 11.77 | 11.88 | 59,947 | -0.22(-1.79%) |
Jan 22, 2024 | 11.94 | 12.10 | 11.73 | 12.10 | 116,373 | +0.29(+2.43%) |
Jan 19, 2024 | 11.73 | 11.86 | 11.60 | 11.81 | 81,554 | +0.06(+0.50%) |
Jan 18, 2024 | 11.58 | 11.76 | 11.52 | 11.75 | 94,049 | +0.18(+1.53%) |
Jan 17, 2024 | 11.76 | 11.78 | 11.49 | 11.57 | 81,664 | -0.27(-2.25%) |
Jan 16, 2024 | 11.93 | 11.90 | 11.78 | 11.84 | 56,286 | -0.07(-0.58%) |
Jan 12, 2024 | 11.99 | 11.99 | 11.81 | 11.91 | 46,715 | +0.05(+0.45%) |
Jan 11, 2024 | 11.99 | 11.99 | 11.76 | 11.86 | 47,225 | -0.11(-0.94%) |
Jan 10, 2024 | 11.79 | 11.97 | 11.79 | 11.97 | 96,288 | +0.18(+1.50%) |
Jan 09, 2024 | 11.74 | 11.81 | 11.65 | 11.79 | 70,811 | +0.03(+0.25%) |
Jan 08, 2024 | 11.54 | 11.80 | 11.53 | 11.76 | 90,504 | +0.28(+2.48%) |
Jan 05, 2024 | 11.49 | 11.63 | 11.47 | 11.48 | 84,737 | -0.07(-0.59%) |
Jan 04, 2024 | 11.47 | 11.57 | 11.47 | 11.55 | 74,753 | +0.06(+0.51%) |
Jan 03, 2024 | 11.65 | 11.66 | 11.48 | 11.49 | 87,845 | -0.20(-1.68%) |