Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.86 | 10.89 | 10.05 | 10.32 | 1,743,194 | -0.56(-5.15%) |
May 16, 2024 | 10.89 | 10.94 | 10.78 | 10.88 | 498,712 | +0.01(+0.09%) |
May 15, 2024 | 10.79 | 10.90 | 10.66 | 10.87 | 455,482 | +0.12(+1.12%) |
May 14, 2024 | 11.10 | 11.10 | 10.73 | 10.75 | 364,824 | -0.33(-2.98%) |
May 13, 2024 | 11.06 | 11.13 | 10.82 | 11.08 | 665,920 | +0.17(+1.54%) |
May 10, 2024 | 11.14 | 11.34 | 10.91 | 10.91 | 357,250 | -0.22(-1.95%) |
May 09, 2024 | 11.17 | 11.20 | 11.04 | 11.13 | 478,511 | +0.00(+0.00%) |
May 08, 2024 | 11.03 | 11.22 | 10.97 | 11.13 | 1,003,142 | +0.01(+0.09%) |
May 07, 2024 | 11.12 | 11.30 | 11.02 | 11.12 | 641,047 | +0.05(+0.44%) |
May 06, 2024 | 11.03 | 11.18 | 11.03 | 11.07 | 821,867 | +0.13(+1.17%) |
May 03, 2024 | 10.70 | 11.07 | 10.70 | 10.94 | 898,603 | +0.35(+3.35%) |
May 02, 2024 | 10.89 | 10.93 | 10.56 | 10.59 | 773,921 | -0.11(-1.01%) |
May 01, 2024 | 10.71 | 10.86 | 10.59 | 10.70 | 494,141 | +0.01(+0.09%) |
Apr 30, 2024 | 10.93 | 11.01 | 10.69 | 10.69 | 724,405 | -0.29(-2.60%) |
Apr 29, 2024 | 10.90 | 11.03 | 10.87 | 10.97 | 1,366,106 | +0.09(+0.81%) |
Apr 26, 2024 | 10.84 | 11.04 | 10.84 | 10.88 | 514,448 | +0.08(+0.73%) |
Apr 25, 2024 | 10.87 | 10.93 | 10.71 | 10.80 | 269,834 | -0.10(-0.90%) |
Apr 24, 2024 | 10.93 | 10.98 | 10.81 | 10.90 | 379,705 | -0.07(-0.63%) |
Apr 23, 2024 | 10.97 | 11.12 | 10.94 | 10.97 | 237,790 | +0.00(+0.00%) |
Apr 22, 2024 | 10.83 | 11.01 | 10.77 | 10.97 | 207,243 | +0.12(+1.09%) |
Apr 19, 2024 | 10.62 | 10.85 | 10.61 | 10.85 | 252,924 | +0.26(+2.42%) |
Apr 18, 2024 | 10.56 | 10.64 | 10.51 | 10.60 | 237,005 | +0.11(+1.03%) |
Apr 17, 2024 | 10.57 | 10.71 | 10.49 | 10.49 | 336,048 | +0.00(+0.00%) |
Apr 16, 2024 | 10.54 | 10.62 | 10.46 | 10.49 | 398,669 | -0.13(-1.21%) |
Apr 15, 2024 | 11.04 | 11.04 | 10.60 | 10.62 | 442,724 | -0.32(-2.88%) |
Apr 12, 2024 | 11.45 | 11.49 | 10.89 | 10.93 | 858,573 | -0.52(-4.56%) |
Apr 11, 2024 | 11.52 | 11.70 | 11.41 | 11.45 | 367,784 | -0.05(-0.43%) |
Apr 10, 2024 | 11.67 | 11.72 | 11.38 | 11.50 | 893,745 | -0.20(-1.68%) |
Apr 09, 2024 | 11.15 | 11.77 | 10.98 | 11.70 | 884,812 | +0.86(+7.90%) |
Apr 08, 2024 | 10.90 | 11.02 | 10.80 | 10.84 | 260,906 | -0.02(-0.18%) |
Apr 05, 2024 | 10.89 | 10.96 | 10.80 | 10.86 | 322,360 | -0.03(-0.27%) |
Apr 04, 2024 | 10.93 | 11.01 | 10.71 | 10.89 | 512,871 | +0.03(+0.27%) |
Apr 03, 2024 | 10.87 | 10.97 | 10.82 | 10.86 | 523,153 | +0.02(+0.18%) |
Apr 02, 2024 | 10.76 | 10.86 | 10.74 | 10.84 | 514,410 | +0.11(+1.01%) |
Apr 01, 2024 | 10.85 | 10.94 | 10.68 | 10.73 | 545,905 | -0.12(-1.09%) |
Mar 28, 2024 | 10.80 | 11.00 | 10.80 | 10.85 | 447,558 | +0.07(+0.64%) |
Mar 27, 2024 | 10.64 | 10.80 | 10.64 | 10.78 | 456,848 | +0.15(+1.39%) |
Mar 26, 2024 | 10.71 | 10.84 | 10.61 | 10.64 | 700,563 | +0.01(+0.09%) |
Mar 25, 2024 | 10.49 | 10.70 | 10.41 | 10.63 | 563,248 | +0.14(+1.31%) |
Mar 22, 2024 | 10.53 | 10.65 | 10.48 | 10.49 | 380,791 | +0.03(+0.28%) |
Mar 21, 2024 | 10.48 | 10.55 | 10.33 | 10.46 | 382,070 | -0.01(-0.09%) |
Mar 20, 2024 | 10.24 | 10.50 | 10.16 | 10.47 | 407,245 | +0.26(+2.51%) |
Mar 19, 2024 | 10.29 | 10.36 | 10.20 | 10.21 | 358,545 | -0.16(-1.52%) |
Mar 18, 2024 | 9.878 | 10.41 | 9.878 | 10.37 | 512,138 | +0.49(+4.98%) |
Mar 15, 2024 | 10.19 | 10.26 | 9.563 | 9.878 | 1,068,615 | -0.29(-2.81%) |
Mar 14, 2024 | 10.44 | 10.44 | 10.13 | 10.16 | 450,337 | -0.08(-0.77%) |
Mar 13, 2024 | 10.01 | 10.40 | 10.01 | 10.24 | 507,667 | +0.20(+1.96%) |
Mar 12, 2024 | 10.08 | 10.09 | 10.01 | 10.05 | 265,753 | +0.02(+0.20%) |
Mar 11, 2024 | 9.947 | 10.04 | 9.922 | 10.03 | 254,817 | +0.07(+0.69%) |
Mar 08, 2024 | 9.917 | 9.991 | 9.801 | 9.957 | 270,396 | +0.07(+0.70%) |
Mar 07, 2024 | 10.03 | 10.05 | 9.878 | 9.888 | 272,141 | -0.09(-0.89%) |
Mar 06, 2024 | 9.966 | 10.02 | 9.888 | 9.976 | 364,928 | +0.12(+1.20%) |
Mar 05, 2024 | 9.809 | 9.957 | 9.809 | 9.858 | 343,809 | +0.06(+0.60%) |
Mar 04, 2024 | 9.937 | 10.08 | 9.710 | 9.799 | 482,276 | -0.13(-1.29%) |