Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 10.67 | 10.68 | 10.41 | 10.46 | 3,824,079 | -0.20(-1.88%) |
May 17, 2024 | 10.97 | 10.97 | 10.64 | 10.66 | 3,114,435 | -0.32(-2.91%) |
May 16, 2024 | 10.89 | 11.01 | 10.84 | 10.98 | 3,015,203 | +0.13(+1.20%) |
May 15, 2024 | 11.04 | 11.05 | 10.81 | 10.85 | 3,450,742 | -0.10(-0.91%) |
May 14, 2024 | 11.31 | 11.31 | 10.89 | 10.95 | 4,402,378 | -0.22(-1.97%) |
May 13, 2024 | 11.24 | 11.41 | 11.10 | 11.17 | 3,808,749 | +0.00(+0.00%) |
May 10, 2024 | 11.18 | 11.39 | 11.11 | 11.17 | 2,503,206 | -0.01(-0.09%) |
May 09, 2024 | 10.92 | 11.29 | 10.90 | 11.18 | 3,743,979 | +0.29(+2.66%) |
May 08, 2024 | 11.15 | 11.19 | 10.76 | 10.89 | 5,539,012 | -0.21(-1.89%) |
May 07, 2024 | 11.08 | 11.29 | 10.64 | 11.10 | 10,513,229 | -0.40(-3.48%) |
May 06, 2024 | 11.65 | 11.77 | 11.38 | 11.50 | 4,561,411 | -0.10(-0.86%) |
May 03, 2024 | 11.70 | 11.76 | 11.49 | 11.60 | 2,848,462 | +0.03(+0.26%) |
May 02, 2024 | 11.46 | 11.62 | 11.32 | 11.57 | 3,124,139 | +0.28(+2.48%) |
May 01, 2024 | 11.35 | 11.45 | 11.15 | 11.29 | 3,336,263 | -0.15(-1.31%) |
Apr 30, 2024 | 11.46 | 11.57 | 11.42 | 11.44 | 2,180,059 | -0.08(-0.69%) |
Apr 29, 2024 | 11.52 | 11.62 | 11.38 | 11.52 | 4,721,444 | +0.06(+0.52%) |
Apr 26, 2024 | 11.45 | 11.53 | 11.42 | 11.46 | 2,180,448 | +0.04(+0.35%) |
Apr 25, 2024 | 11.62 | 11.70 | 11.35 | 11.42 | 2,853,321 | -0.28(-2.39%) |
Apr 24, 2024 | 11.56 | 11.80 | 11.50 | 11.70 | 4,826,239 | +0.01(+0.09%) |
Apr 23, 2024 | 11.30 | 11.80 | 11.30 | 11.69 | 5,356,546 | +0.41(+3.63%) |
Apr 22, 2024 | 11.08 | 11.42 | 10.97 | 11.28 | 6,886,325 | +0.13(+1.17%) |
Apr 19, 2024 | 10.93 | 11.17 | 10.90 | 11.15 | 6,151,858 | +0.11(+1.00%) |
Apr 18, 2024 | 10.67 | 11.12 | 10.67 | 11.04 | 5,903,128 | +0.41(+3.86%) |
Apr 17, 2024 | 10.91 | 10.95 | 10.61 | 10.63 | 4,467,608 | -0.20(-1.85%) |
Apr 16, 2024 | 10.57 | 10.92 | 10.48 | 10.83 | 4,914,266 | +0.33(+3.14%) |
Apr 15, 2024 | 10.66 | 10.75 | 10.44 | 10.50 | 4,332,020 | -0.01(-0.10%) |
Apr 12, 2024 | 10.95 | 11.02 | 10.41 | 10.51 | 5,141,134 | -0.55(-4.97%) |
Apr 11, 2024 | 11.16 | 11.20 | 10.91 | 11.06 | 2,824,877 | -0.09(-0.81%) |
Apr 10, 2024 | 11.08 | 11.22 | 11.04 | 11.15 | 3,316,320 | -0.18(-1.59%) |
Apr 09, 2024 | 11.28 | 11.34 | 11.12 | 11.33 | 3,550,551 | +0.18(+1.61%) |
Apr 08, 2024 | 11.11 | 11.26 | 11.10 | 11.15 | 2,620,752 | +0.12(+1.09%) |
Apr 05, 2024 | 11.00 | 11.08 | 10.92 | 11.03 | 3,818,508 | -0.03(-0.27%) |
Apr 04, 2024 | 11.00 | 11.39 | 10.96 | 11.06 | 6,330,872 | +0.17(+1.56%) |
Apr 03, 2024 | 11.38 | 11.38 | 10.84 | 10.89 | 7,309,181 | -0.73(-6.28%) |
Apr 02, 2024 | 11.76 | 11.83 | 11.40 | 11.62 | 4,014,196 | -0.27(-2.27%) |
Apr 01, 2024 | 11.88 | 11.91 | 11.61 | 11.89 | 2,706,898 | -0.07(-0.59%) |
Mar 28, 2024 | 11.88 | 11.99 | 11.98 | 11.96 | 3,561,450 | +0.14(+1.18%) |
Mar 27, 2024 | 11.73 | 11.85 | 11.56 | 11.82 | 4,220,566 | +0.17(+1.46%) |
Mar 26, 2024 | 11.72 | 11.82 | 11.62 | 11.65 | 2,689,949 | +0.07(+0.60%) |
Mar 25, 2024 | 11.76 | 11.88 | 11.57 | 11.58 | 1,945,559 | -0.20(-1.70%) |
Mar 22, 2024 | 11.88 | 11.97 | 11.71 | 11.78 | 2,998,912 | -0.13(-1.09%) |
Mar 21, 2024 | 12.10 | 12.31 | 11.89 | 11.91 | 2,649,693 | -0.13(-1.08%) |
Mar 20, 2024 | 11.91 | 12.13 | 11.87 | 12.04 | 2,473,359 | +0.12(+1.01%) |
Mar 19, 2024 | 12.03 | 12.15 | 11.84 | 11.92 | 3,246,343 | -0.17(-1.41%) |
Mar 18, 2024 | 12.33 | 12.53 | 12.08 | 12.09 | 3,749,580 | -0.25(-2.03%) |
Mar 15, 2024 | 12.21 | 12.44 | 12.18 | 12.34 | 5,256,441 | +0.01(+0.08%) |
Mar 14, 2024 | 12.60 | 12.62 | 12.24 | 12.33 | 1,995,199 | -0.28(-2.22%) |
Mar 13, 2024 | 12.61 | 12.79 | 12.58 | 12.61 | 1,822,248 | +0.00(+0.00%) |
Mar 12, 2024 | 12.72 | 12.72 | 12.48 | 12.61 | 1,816,808 | -0.07(-0.55%) |
Mar 11, 2024 | 12.62 | 12.77 | 12.57 | 12.68 | 2,879,500 | -0.05(-0.39%) |
Mar 08, 2024 | 12.74 | 12.99 | 12.70 | 12.73 | 2,876,765 | +0.06(+0.47%) |
Mar 07, 2024 | 12.81 | 12.89 | 12.63 | 12.67 | 2,902,411 | -0.08(-0.63%) |
Mar 06, 2024 | 12.67 | 12.85 | 12.59 | 12.75 | 3,276,555 | +0.17(+1.35%) |
Mar 05, 2024 | 12.33 | 12.82 | 12.33 | 12.58 | 2,849,029 | +0.11(+0.88%) |
Mar 04, 2024 | 12.67 | 12.81 | 12.44 | 12.47 | 2,509,814 | -0.20(-1.58%) |