Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.85 | 10.98 | 10.68 | 10.91 | 1,173,165 | +0.11(+1.02%) |
May 16, 2024 | 10.91 | 10.92 | 10.79 | 10.80 | 1,242,699 | -0.38(-3.40%) |
May 15, 2024 | 10.97 | 11.20 | 10.95 | 11.18 | 6,972,426 | +0.49(+4.58%) |
May 14, 2024 | 10.49 | 10.71 | 10.49 | 10.69 | 862,204 | +0.23(+2.20%) |
May 13, 2024 | 10.45 | 10.51 | 10.44 | 10.46 | 455,335 | +0.06(+0.58%) |
May 10, 2024 | 10.47 | 10.49 | 10.38 | 10.40 | 1,109,651 | +0.18(+1.76%) |
May 09, 2024 | 10.35 | 10.43 | 10.18 | 10.22 | 1,949,666 | -0.83(-7.51%) |
May 08, 2024 | 11.00 | 11.05 | 10.99 | 11.05 | 1,056,682 | +0.11(+1.01%) |
May 07, 2024 | 10.87 | 10.98 | 10.86 | 10.94 | 1,377,903 | +0.02(+0.18%) |
May 06, 2024 | 10.57 | 10.94 | 10.54 | 10.92 | 2,721,836 | +0.33(+3.12%) |
May 03, 2024 | 10.56 | 10.64 | 10.40 | 10.59 | 3,617,296 | +0.17(+1.63%) |
May 02, 2024 | 10.53 | 10.53 | 10.37 | 10.42 | 5,435,236 | -0.04(-0.38%) |
May 01, 2024 | 10.62 | 10.78 | 10.29 | 10.46 | 1,962,841 | -0.25(-2.33%) |
Apr 30, 2024 | 10.87 | 11.09 | 10.71 | 10.71 | 2,837,526 | -1.04(-8.85%) |
Apr 29, 2024 | 11.60 | 11.75 | 11.46 | 11.75 | 8,503,538 | +0.17(+1.47%) |
Apr 26, 2024 | 11.54 | 11.81 | 11.54 | 11.58 | 5,679,652 | +0.33(+2.93%) |
Apr 25, 2024 | 11.15 | 11.28 | 11.09 | 11.25 | 1,005,917 | -0.02(-0.18%) |
Apr 24, 2024 | 11.17 | 11.27 | 11.15 | 11.27 | 1,430,456 | -0.13(-1.14%) |
Apr 23, 2024 | 11.28 | 11.40 | 11.27 | 11.40 | 943,819 | +0.33(+2.98%) |
Apr 22, 2024 | 11.00 | 11.14 | 10.99 | 11.07 | 1,458,610 | +0.28(+2.59%) |
Apr 19, 2024 | 10.85 | 10.90 | 10.72 | 10.79 | 3,433,680 | -0.17(-1.55%) |
Apr 18, 2024 | 10.95 | 11.14 | 10.90 | 10.96 | 1,618,806 | +0.13(+1.20%) |
Apr 17, 2024 | 10.84 | 10.93 | 10.78 | 10.83 | 900,481 | +0.33(+3.14%) |
Apr 16, 2024 | 10.58 | 10.60 | 10.49 | 10.50 | 894,039 | -0.17(-1.59%) |
Apr 15, 2024 | 10.82 | 10.88 | 10.67 | 10.67 | 1,942,725 | +0.12(+1.14%) |
Apr 12, 2024 | 10.58 | 10.69 | 10.53 | 10.55 | 1,753,181 | -0.26(-2.41%) |
Apr 11, 2024 | 10.86 | 10.86 | 10.69 | 10.81 | 2,015,932 | -0.32(-2.88%) |
Apr 10, 2024 | 11.10 | 11.23 | 11.02 | 11.13 | 1,666,726 | -0.27(-2.37%) |
Apr 09, 2024 | 11.56 | 11.56 | 11.32 | 11.40 | 1,063,848 | -0.13(-1.13%) |
Apr 08, 2024 | 11.53 | 11.58 | 11.50 | 11.53 | 1,009,673 | +0.15(+1.30%) |
Apr 05, 2024 | 11.40 | 11.46 | 11.35 | 11.38 | 1,987,460 | -0.14(-1.25%) |
Apr 04, 2024 | 11.73 | 11.77 | 11.50 | 11.53 | 1,676,090 | +0.03(+0.25%) |
Apr 03, 2024 | 11.44 | 11.56 | 11.44 | 11.50 | 1,156,310 | +0.11(+0.93%) |
Apr 02, 2024 | 11.36 | 11.40 | 11.30 | 11.39 | 1,241,813 | +0.07(+0.60%) |