Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 11.30 | 11.42 | 11.24 | 11.42 | 678,986 | +0.17(+1.51%) |
May 16, 2024 | 11.35 | 11.36 | 11.22 | 11.25 | 447,911 | -0.13(-1.14%) |
May 15, 2024 | 11.41 | 11.48 | 11.27 | 11.38 | 342,239 | -0.02(-0.18%) |
May 14, 2024 | 11.35 | 11.42 | 11.25 | 11.40 | 419,328 | +0.04(+0.35%) |
May 13, 2024 | 11.29 | 11.36 | 11.19 | 11.36 | 332,066 | +0.09(+0.80%) |
May 10, 2024 | 11.12 | 11.33 | 11.12 | 11.27 | 664,408 | +0.15(+1.35%) |
May 09, 2024 | 11.27 | 11.32 | 11.08 | 11.12 | 717,084 | -0.14(-1.24%) |
May 08, 2024 | 11.25 | 11.33 | 11.20 | 11.26 | 745,935 | -0.06(-0.53%) |
May 07, 2024 | 11.41 | 11.41 | 11.27 | 11.32 | 356,330 | -0.09(-0.79%) |
May 06, 2024 | 11.42 | 11.45 | 11.31 | 11.41 | 675,759 | +0.09(+0.80%) |
May 03, 2024 | 11.44 | 11.50 | 11.25 | 11.32 | 661,116 | -0.06(-0.53%) |
May 02, 2024 | 11.57 | 11.59 | 11.26 | 11.38 | 966,930 | -0.13(-1.13%) |
May 01, 2024 | 11.64 | 11.64 | 11.41 | 11.51 | 1,316,227 | -0.15(-1.29%) |
Apr 30, 2024 | 11.78 | 11.78 | 11.57 | 11.66 | 947,807 | -0.11(-0.93%) |
Apr 29, 2024 | 11.68 | 11.82 | 11.66 | 11.77 | 1,445,449 | +0.18(+1.55%) |
Apr 26, 2024 | 11.69 | 11.79 | 11.49 | 11.59 | 1,206,418 | +0.03(+0.26%) |
Apr 25, 2024 | 11.11 | 11.59 | 11.04 | 11.56 | 1,644,362 | +0.49(+4.43%) |
Apr 24, 2024 | 11.10 | 11.29 | 10.99 | 11.07 | 436,268 | -0.09(-0.81%) |
Apr 23, 2024 | 10.97 | 11.17 | 10.82 | 11.16 | 409,828 | +0.17(+1.55%) |
Apr 22, 2024 | 10.96 | 11.15 | 10.83 | 10.99 | 437,225 | -0.04(-0.36%) |
Apr 19, 2024 | 10.97 | 11.07 | 10.81 | 11.03 | 1,129,216 | +0.03(+0.27%) |
Apr 18, 2024 | 11.25 | 11.33 | 10.96 | 11.00 | 408,066 | -0.24(-2.14%) |
Apr 17, 2024 | 11.09 | 11.26 | 10.94 | 11.24 | 885,449 | +0.15(+1.35%) |
Apr 16, 2024 | 11.25 | 11.26 | 11.03 | 11.09 | 593,308 | -0.16(-1.42%) |
Apr 15, 2024 | 11.57 | 11.66 | 11.24 | 11.25 | 610,029 | -0.31(-2.68%) |
Apr 12, 2024 | 11.86 | 11.91 | 11.52 | 11.56 | 645,104 | -0.30(-2.53%) |
Apr 11, 2024 | 11.75 | 11.92 | 11.69 | 11.86 | 1,390,611 | +0.13(+1.11%) |
Apr 10, 2024 | 11.50 | 11.75 | 11.50 | 11.73 | 856,508 | +0.16(+1.38%) |
Apr 09, 2024 | 11.76 | 11.79 | 11.53 | 11.57 | 870,812 | -0.16(-1.36%) |
Apr 08, 2024 | 11.60 | 11.78 | 11.56 | 11.73 | 870,765 | +0.14(+1.21%) |
Apr 05, 2024 | 11.58 | 11.73 | 11.52 | 11.59 | 801,730 | +0.02(+0.17%) |
Apr 04, 2024 | 11.57 | 11.61 | 11.47 | 11.57 | 344,434 | +0.02(+0.17%) |
Apr 03, 2024 | 11.47 | 11.62 | 11.44 | 11.55 | 660,500 | +0.08(+0.70%) |
Apr 02, 2024 | 11.38 | 11.49 | 11.29 | 11.47 | 558,017 | +0.05(+0.44%) |
Apr 01, 2024 | 11.14 | 11.44 | 11.09 | 11.42 | 545,162 | +0.27(+2.42%) |
Mar 28, 2024 | 11.15 | 0 | -0.14(-1.24%) | |||
Mar 27, 2024 | 11.25 | 11.36 | 11.15 | 11.29 | 612,266 | +0.02(+0.18%) |
Mar 26, 2024 | 11.38 | 11.41 | 11.27 | 11.27 | 663,623 | -0.07(-0.62%) |
Mar 25, 2024 | 11.37 | 11.44 | 11.26 | 11.34 | 837,870 | -0.05(-0.44%) |
Mar 22, 2024 | 11.40 | 11.44 | 11.32 | 11.39 | 1,197,885 | -0.01(-0.09%) |
Mar 21, 2024 | 11.42 | 11.49 | 11.27 | 11.40 | 1,448,604 | +0.01(+0.09%) |
Mar 20, 2024 | 11.36 | 11.42 | 11.24 | 11.39 | 1,031,003 | -0.05(-0.44%) |
Mar 19, 2024 | 11.61 | 11.64 | 11.34 | 11.44 | 803,043 | -0.18(-1.55%) |
Mar 18, 2024 | 11.50 | 11.64 | 11.50 | 11.62 | 715,229 | +0.12(+1.04%) |
Mar 15, 2024 | 11.46 | 11.60 | 11.45 | 11.50 | 555,235 | +0.01(+0.09%) |
Mar 14, 2024 | 11.38 | 11.49 | 11.33 | 11.49 | 903,789 | +0.14(+1.23%) |
Mar 13, 2024 | 11.46 | 11.60 | 11.35 | 11.35 | 802,280 | -0.08(-0.70%) |
Mar 12, 2024 | 11.45 | 11.51 | 11.41 | 11.43 | 591,358 | +0.02(+0.18%) |
Mar 11, 2024 | 11.40 | 11.48 | 11.38 | 11.41 | 1,116,298 | -0.01(-0.09%) |
Mar 08, 2024 | 11.41 | 11.50 | 11.39 | 11.42 | 414,986 | -0.01(-0.09%) |
Mar 07, 2024 | 11.42 | 11.49 | 11.23 | 11.43 | 613,723 | +0.00(+0.00%) |
Mar 06, 2024 | 11.40 | 11.47 | 11.32 | 11.43 | 527,782 | +0.10(+0.88%) |
Mar 05, 2024 | 11.34 | 11.42 | 11.22 | 11.33 | 670,835 | -0.06(-0.53%) |
Mar 04, 2024 | 11.35 | 11.55 | 11.31 | 11.39 | 769,504 | +0.06(+0.53%) |