Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 12.37 | 12.38 | 12.36 | 12.36 | 1,959 | -0.53(-4.08%) |
May 10, 2024 | 12.74 | 12.88 | 12.59 | 12.88 | 880 | +0.18(+1.38%) |
May 09, 2024 | 12.55 | 12.75 | 12.55 | 12.71 | 8,017 | +1.32(+11.64%) |
May 08, 2024 | 11.40 | 11.68 | 11.32 | 11.38 | 43,586 | +0.57(+5.31%) |
May 07, 2024 | 10.97 | 10.97 | 10.81 | 10.81 | 19,021 | -0.05(-0.45%) |
May 06, 2024 | 10.76 | 10.90 | 10.75 | 10.86 | 9,384 | +0.09(+0.79%) |
May 03, 2024 | 10.85 | 10.97 | 10.74 | 10.77 | 2,316 | +0.10(+0.94%) |
May 02, 2024 | 10.66 | 10.72 | 10.65 | 10.67 | 5,464 | +0.28(+2.69%) |
May 01, 2024 | 10.44 | 10.49 | 10.29 | 10.39 | 9,072 | +0.14(+1.37%) |
Apr 30, 2024 | 10.31 | 10.31 | 10.24 | 10.25 | 7,427 | +0.06(+0.59%) |
Apr 29, 2024 | 10.13 | 10.27 | 10.13 | 10.19 | 11,367 | +0.09(+0.94%) |
Apr 26, 2024 | 10.12 | 10.13 | 10.08 | 10.10 | 3,718 | -0.20(-1.94%) |
Apr 25, 2024 | 10.25 | 10.29 | 10.24 | 10.29 | 4,782 | +0.12(+1.13%) |
Apr 24, 2024 | 10.20 | 10.21 | 10.18 | 10.18 | 5,784 | -0.06(-0.58%) |
Apr 23, 2024 | 10.24 | 10.26 | 10.22 | 10.24 | 33,153 | -0.01(-0.11%) |
Apr 22, 2024 | 10.28 | 10.30 | 10.25 | 10.25 | 3,654 | +0.33(+3.30%) |
Apr 19, 2024 | 9.900 | 9.940 | 9.900 | 9.923 | 22,574 | -0.06(-0.57%) |
Apr 18, 2024 | 9.770 | 9.980 | 9.750 | 9.980 | 89,643 | +0.36(+3.74%) |
Apr 17, 2024 | 9.650 | 9.670 | 9.610 | 9.620 | 34,859 | -0.05(-0.52%) |
Apr 16, 2024 | 9.700 | 9.700 | 9.640 | 9.670 | 111,513 | +0.02(+0.21%) |
Apr 15, 2024 | 9.685 | 9.700 | 9.650 | 9.650 | 17,020 | -0.05(-0.52%) |
Apr 12, 2024 | 9.720 | 9.780 | 9.700 | 9.700 | 10,669 | -0.11(-1.16%) |
Apr 11, 2024 | 9.784 | 9.850 | 9.700 | 9.814 | 35,120 | -0.07(-0.67%) |
Apr 10, 2024 | 9.704 | 9.920 | 9.700 | 9.880 | 19,773 | -0.18(-1.83%) |
Apr 09, 2024 | 10.00 | 10.19 | 9.950 | 10.06 | 69,564 | -0.12(-1.14%) |
Apr 08, 2024 | 10.21 | 10.22 | 10.17 | 10.18 | 46,484 | +0.02(+0.20%) |
Apr 05, 2024 | 10.16 | 10.24 | 10.16 | 10.16 | 23,175 | +0.06(+0.59%) |
Apr 04, 2024 | 10.08 | 10.21 | 9.960 | 10.10 | 52,026 | +0.02(+0.20%) |
Apr 03, 2024 | 10.26 | 10.26 | 9.950 | 10.08 | 31,688 | -0.32(-3.08%) |
Apr 02, 2024 | 10.38 | 10.68 | 10.38 | 10.40 | 33,494 | -0.37(-3.44%) |
Apr 01, 2024 | 10.84 | 10.97 | 10.70 | 10.77 | 74,409 | +0.10(+0.94%) |
Mar 28, 2024 | 10.66 | 10.80 | 10.65 | 10.67 | 7,416 | -0.08(-0.74%) |
Mar 27, 2024 | 10.69 | 10.75 | 10.68 | 10.75 | 50,310 | +0.53(+5.19%) |
Mar 26, 2024 | 10.21 | 10.26 | 10.19 | 10.22 | 139,884 | +0.27(+2.71%) |
Mar 25, 2024 | 9.970 | 10.01 | 9.950 | 9.950 | 86,251 | -0.35(-3.40%) |
Mar 22, 2024 | 10.07 | 10.36 | 10.07 | 10.30 | 336,997 | -0.18(-1.72%) |
Mar 21, 2024 | 10.21 | 10.54 | 10.21 | 10.48 | 97,583 | -0.06(-0.57%) |
Mar 20, 2024 | 10.26 | 10.55 | 10.23 | 10.54 | 41,405 | +0.11(+1.05%) |
Mar 19, 2024 | 10.42 | 10.51 | 10.42 | 10.43 | 73,567 | -0.04(-0.38%) |
Mar 18, 2024 | 10.17 | 10.74 | 10.17 | 10.47 | 40,920 | +0.03(+0.29%) |
Mar 15, 2024 | 10.40 | 10.44 | 10.20 | 10.44 | 44,978 | +0.09(+0.87%) |
Mar 14, 2024 | 10.45 | 10.55 | 10.34 | 10.35 | 62,862 | -0.15(-1.47%) |
Mar 13, 2024 | 10.33 | 10.58 | 10.23 | 10.50 | 41,419 | -0.10(-0.91%) |
Mar 12, 2024 | 10.60 | 10.67 | 10.43 | 10.60 | 87,011 | +0.49(+4.85%) |
Mar 11, 2024 | 10.10 | 10.19 | 10.10 | 10.11 | 44,731 | +0.27(+2.74%) |
Mar 08, 2024 | 9.809 | 10.14 | 9.780 | 9.840 | 8,552 | -0.53(-5.11%) |
Mar 07, 2024 | 10.12 | 10.41 | 10.08 | 10.37 | 29,106 | -0.01(-0.10%) |
Mar 06, 2024 | 10.19 | 10.54 | 10.19 | 10.38 | 37,372 | -0.01(-0.10%) |
Mar 05, 2024 | 10.15 | 10.51 | 10.15 | 10.39 | 44,792 | -0.03(-0.29%) |
Mar 04, 2024 | 10.49 | 10.49 | 10.36 | 10.42 | 43,470 | -0.26(-2.43%) |