Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 12.38 | 12.54 | 12.30 | 12.37 | 94,997 | +0.00(+0.00%) |
May 17, 2024 | 12.06 | 12.37 | 11.88 | 12.37 | 63,124 | +0.42(+3.51%) |
May 16, 2024 | 11.77 | 11.97 | 11.65 | 11.95 | 61,562 | +0.23(+2.00%) |
May 15, 2024 | 11.54 | 11.78 | 11.50 | 11.72 | 64,379 | +0.06(+0.50%) |
May 14, 2024 | 11.58 | 11.71 | 11.52 | 11.66 | 51,191 | +0.19(+1.61%) |
May 13, 2024 | 11.33 | 11.49 | 11.25 | 11.47 | 69,290 | +0.19(+1.64%) |
May 10, 2024 | 11.21 | 11.34 | 11.11 | 11.29 | 23,188 | +0.08(+0.70%) |
May 09, 2024 | 11.17 | 11.35 | 11.08 | 11.21 | 30,398 | +0.15(+1.32%) |
May 08, 2024 | 11.08 | 11.10 | 10.95 | 11.06 | 18,393 | -0.01(-0.09%) |
May 07, 2024 | 11.56 | 11.56 | 10.99 | 11.07 | 31,305 | -0.05(-0.44%) |
May 06, 2024 | 11.08 | 11.12 | 10.95 | 11.12 | 25,780 | +0.19(+1.78%) |
May 03, 2024 | 11.01 | 11.01 | 10.87 | 10.93 | 22,539 | +0.09(+0.81%) |
May 02, 2024 | 10.72 | 10.84 | 10.61 | 10.84 | 35,219 | +0.23(+2.21%) |
May 01, 2024 | 10.32 | 10.72 | 10.19 | 10.61 | 31,423 | +0.34(+3.32%) |
Apr 30, 2024 | 10.57 | 10.57 | 10.07 | 10.26 | 64,035 | -0.28(-2.68%) |
Apr 29, 2024 | 10.69 | 10.72 | 10.39 | 10.55 | 24,003 | -0.07(-0.64%) |
Apr 26, 2024 | 10.47 | 10.63 | 10.46 | 10.62 | 17,266 | +0.21(+2.06%) |
Apr 25, 2024 | 10.37 | 10.43 | 10.31 | 10.40 | 25,639 | -0.07(-0.65%) |
Apr 24, 2024 | 10.34 | 10.97 | 10.23 | 10.47 | 37,794 | +0.34(+3.37%) |
Apr 23, 2024 | 11.23 | 11.62 | 10.08 | 10.13 | 165,787 | -1.20(-10.59%) |
Apr 22, 2024 | 11.36 | 11.48 | 11.25 | 11.33 | 45,573 | -0.02(-0.17%) |
Apr 19, 2024 | 10.92 | 11.35 | 10.92 | 11.35 | 38,918 | +0.42(+3.84%) |
Apr 18, 2024 | 10.75 | 11.10 | 10.75 | 10.93 | 46,674 | +0.12(+1.08%) |
Apr 17, 2024 | 10.72 | 10.92 | 10.66 | 10.81 | 32,525 | +0.22(+2.12%) |
Apr 16, 2024 | 10.53 | 10.64 | 10.47 | 10.59 | 32,639 | -0.04(-0.37%) |
Apr 15, 2024 | 10.89 | 10.89 | 10.52 | 10.63 | 28,930 | -0.12(-1.09%) |
Apr 12, 2024 | 10.83 | 10.85 | 10.54 | 10.74 | 66,035 | +0.23(+2.23%) |
Apr 11, 2024 | 10.44 | 10.56 | 10.25 | 10.51 | 40,683 | +0.21(+2.08%) |
Apr 10, 2024 | 10.82 | 10.82 | 10.25 | 10.29 | 31,900 | -0.63(-5.80%) |
Apr 09, 2024 | 10.91 | 11.03 | 10.83 | 10.93 | 57,535 | +0.06(+0.54%) |
Apr 08, 2024 | 10.70 | 10.96 | 10.63 | 10.87 | 38,270 | +0.17(+1.55%) |
Apr 05, 2024 | 10.51 | 10.70 | 10.43 | 10.70 | 51,259 | +0.19(+1.85%) |
Apr 04, 2024 | 10.63 | 10.71 | 10.47 | 10.51 | 47,091 | -0.06(-0.55%) |
Apr 03, 2024 | 10.29 | 10.57 | 10.27 | 10.57 | 41,629 | +0.30(+2.94%) |
Apr 02, 2024 | 10.47 | 10.47 | 10.08 | 10.26 | 41,656 | -0.19(-1.86%) |
Apr 01, 2024 | 10.72 | 10.72 | 10.43 | 10.46 | 106,317 | -0.01(-0.09%) |
Mar 28, 2024 | 10.72 | 10.72 | 10.46 | 10.47 | 126,718 | -0.22(-2.10%) |
Mar 27, 2024 | 10.64 | 10.72 | 10.61 | 10.69 | 41,844 | +0.12(+1.11%) |
Mar 26, 2024 | 10.69 | 10.70 | 10.51 | 10.58 | 24,933 | -0.05(-0.46%) |
Mar 25, 2024 | 10.70 | 10.70 | 10.60 | 10.63 | 14,691 | +0.00(+0.00%) |
Mar 22, 2024 | 10.72 | 10.72 | 10.57 | 10.63 | 35,797 | -0.05(-0.46%) |
Mar 21, 2024 | 10.81 | 10.81 | 10.54 | 10.67 | 36,881 | +0.03(+0.28%) |
Mar 20, 2024 | 10.46 | 10.72 | 10.40 | 10.64 | 29,410 | +0.06(+0.55%) |
Mar 19, 2024 | 10.37 | 10.59 | 10.18 | 10.59 | 68,912 | +0.25(+2.45%) |
Mar 18, 2024 | 10.24 | 10.36 | 9.992 | 10.33 | 59,840 | +0.07(+0.66%) |
Mar 15, 2024 | 9.914 | 10.29 | 9.914 | 10.26 | 110,395 | +0.23(+2.33%) |
Mar 14, 2024 | 10.32 | 10.32 | 9.959 | 10.03 | 27,934 | -0.29(-2.83%) |
Mar 13, 2024 | 10.03 | 10.33 | 10.03 | 10.32 | 36,511 | +0.26(+2.62%) |
Mar 12, 2024 | 10.10 | 10.17 | 9.875 | 10.06 | 51,503 | -0.03(-0.29%) |
Mar 11, 2024 | 10.09 | 10.11 | 10.00 | 10.09 | 20,189 | +0.01(+0.10%) |
Mar 08, 2024 | 10.14 | 10.18 | 9.914 | 10.08 | 33,778 | +0.10(+0.98%) |
Mar 07, 2024 | 10.07 | 10.09 | 9.923 | 9.982 | 38,249 | +0.11(+1.09%) |
Mar 06, 2024 | 9.855 | 9.904 | 9.816 | 9.875 | 20,884 | +0.08(+0.80%) |
Mar 05, 2024 | 9.621 | 10.10 | 9.621 | 9.797 | 59,442 | -0.15(-1.47%) |
Mar 04, 2024 | 10.20 | 10.20 | 9.943 | 9.943 | 43,632 | -0.25(-2.49%) |