Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 11.13 | 11.26 | 11.00 | 11.14 | 1,621,564 | +0.04(+0.36%) |
May 15, 2024 | 11.15 | 11.15 | 10.96 | 11.10 | 1,049,335 | +0.05(+0.45%) |
May 14, 2024 | 11.12 | 11.15 | 10.87 | 11.05 | 1,319,119 | +0.06(+0.55%) |
May 13, 2024 | 10.84 | 11.11 | 10.84 | 10.99 | 1,539,245 | +0.15(+1.38%) |
May 10, 2024 | 10.74 | 10.85 | 10.62 | 10.84 | 1,169,263 | +0.14(+1.31%) |
May 09, 2024 | 10.59 | 10.71 | 10.55 | 10.70 | 1,040,001 | +0.13(+1.23%) |
May 08, 2024 | 10.35 | 10.62 | 10.32 | 10.57 | 1,271,180 | +0.17(+1.63%) |
May 07, 2024 | 10.47 | 10.52 | 10.32 | 10.40 | 1,425,762 | +0.00(+0.00%) |
May 06, 2024 | 9.850 | 10.42 | 9.790 | 10.40 | 1,872,158 | +0.59(+6.01%) |
May 03, 2024 | 9.460 | 9.890 | 9.320 | 9.810 | 1,773,513 | +0.44(+4.70%) |
May 02, 2024 | 10.02 | 10.15 | 9.275 | 9.370 | 2,754,689 | -1.08(-10.33%) |
May 01, 2024 | 10.38 | 10.55 | 10.36 | 10.45 | 905,200 | +0.10(+0.97%) |
Apr 30, 2024 | 10.37 | 10.45 | 10.27 | 10.35 | 840,836 | -0.08(-0.77%) |
Apr 29, 2024 | 10.28 | 10.44 | 10.28 | 10.43 | 844,928 | +0.16(+1.56%) |
Apr 26, 2024 | 10.36 | 10.39 | 10.23 | 10.27 | 819,728 | -0.06(-0.58%) |
Apr 25, 2024 | 10.41 | 10.45 | 10.24 | 10.33 | 767,197 | -0.11(-1.05%) |
Apr 24, 2024 | 10.43 | 10.45 | 10.28 | 10.44 | 747,522 | -0.01(-0.10%) |
Apr 23, 2024 | 10.41 | 10.56 | 10.40 | 10.45 | 842,806 | +0.01(+0.10%) |
Apr 22, 2024 | 10.36 | 10.52 | 10.26 | 10.44 | 1,568,666 | +0.16(+1.56%) |
Apr 19, 2024 | 10.02 | 10.31 | 10.02 | 10.28 | 1,104,004 | +0.24(+2.39%) |
Apr 18, 2024 | 10.01 | 10.05 | 9.950 | 10.04 | 1,067,726 | +0.05(+0.50%) |
Apr 17, 2024 | 10.10 | 10.10 | 9.990 | 9.990 | 1,060,954 | -0.03(-0.30%) |
Apr 16, 2024 | 9.910 | 10.04 | 9.840 | 10.02 | 1,227,012 | +0.09(+0.91%) |
Apr 15, 2024 | 9.850 | 9.960 | 9.803 | 9.930 | 838,197 | +0.08(+0.81%) |
Apr 12, 2024 | 9.900 | 9.995 | 9.810 | 9.850 | 739,362 | -0.08(-0.81%) |
Apr 11, 2024 | 10.09 | 10.14 | 9.850 | 9.930 | 1,062,878 | -0.08(-0.80%) |
Apr 10, 2024 | 10.21 | 10.21 | 9.910 | 10.01 | 1,414,880 | -0.35(-3.38%) |
Apr 09, 2024 | 10.30 | 10.42 | 10.30 | 10.36 | 741,302 | +0.06(+0.58%) |
Apr 08, 2024 | 10.28 | 10.48 | 10.28 | 10.30 | 691,121 | +0.05(+0.49%) |
Apr 05, 2024 | 10.28 | 10.34 | 10.22 | 10.25 | 605,685 | -0.05(-0.49%) |
Apr 04, 2024 | 10.40 | 10.46 | 10.23 | 10.30 | 903,587 | -0.04(-0.39%) |
Apr 03, 2024 | 10.52 | 10.55 | 10.28 | 10.34 | 1,115,609 | -0.21(-1.99%) |
Apr 02, 2024 | 10.65 | 10.68 | 10.48 | 10.55 | 1,221,831 | -0.16(-1.49%) |