Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 11.38 | 11.38 | 11.28 | 11.34 | 4,442 | +0.05(+0.44%) |
May 23, 2024 | 11.34 | 11.35 | 11.29 | 11.29 | 1,886 | -0.07(-0.62%) |
May 22, 2024 | 11.36 | 11.43 | 11.36 | 11.36 | 3,104 | -0.05(-0.44%) |
May 21, 2024 | 11.34 | 11.45 | 11.34 | 11.41 | 7,333 | -0.02(-0.17%) |
May 20, 2024 | 11.46 | 11.46 | 11.41 | 11.43 | 1,650 | -0.02(-0.17%) |
May 17, 2024 | 11.56 | 11.56 | 11.39 | 11.45 | 9,958 | +0.03(+0.26%) |
May 16, 2024 | 11.45 | 11.45 | 11.41 | 11.42 | 4,009 | +0.01(+0.09%) |
May 15, 2024 | 11.35 | 11.44 | 11.35 | 11.41 | 1,533 | +0.02(+0.21%) |
May 14, 2024 | 11.36 | 11.40 | 11.35 | 11.39 | 9,277 | +0.02(+0.18%) |
May 13, 2024 | 11.45 | 11.45 | 11.34 | 11.36 | 4,225 | +0.02(+0.22%) |
May 10, 2024 | 11.39 | 11.39 | 11.33 | 11.34 | 2,723 | +0.01(+0.09%) |
May 09, 2024 | 11.19 | 11.38 | 11.19 | 11.33 | 16,603 | +0.01(+0.06%) |
May 08, 2024 | 11.32 | 11.34 | 11.31 | 11.32 | 1,512 | -0.02(-0.20%) |
May 07, 2024 | 11.27 | 11.37 | 11.27 | 11.35 | 4,285 | +0.03(+0.24%) |
May 06, 2024 | 11.30 | 11.37 | 11.30 | 11.32 | 5,941 | +0.04(+0.35%) |
May 03, 2024 | 11.21 | 11.34 | 11.21 | 11.28 | 31,779 | +0.05(+0.42%) |
May 02, 2024 | 11.16 | 11.23 | 11.12 | 11.23 | 20,314 | +0.05(+0.44%) |
May 01, 2024 | 11.20 | 11.20 | 11.13 | 11.18 | 4,830 | +0.07(+0.67%) |
Apr 30, 2024 | 11.21 | 11.21 | 11.10 | 11.11 | 8,689 | -0.10(-0.93%) |
Apr 29, 2024 | 11.13 | 11.22 | 11.13 | 11.21 | 2,013 | +0.05(+0.49%) |
Apr 26, 2024 | 11.10 | 11.22 | 11.10 | 11.16 | 5,002 | +0.04(+0.40%) |
Apr 25, 2024 | 10.99 | 11.15 | 10.99 | 11.11 | 18,834 | -0.06(-0.52%) |
Apr 24, 2024 | 11.14 | 11.17 | 11.13 | 11.17 | 5,114 | -0.02(-0.19%) |
Apr 23, 2024 | 11.18 | 11.22 | 11.09 | 11.19 | 22,885 | +0.05(+0.45%) |
Apr 22, 2024 | 11.05 | 11.14 | 11.05 | 11.14 | 3,919 | +0.11(+0.97%) |
Apr 19, 2024 | 10.90 | 11.05 | 10.90 | 11.04 | 3,672 | +0.02(+0.20%) |
Apr 18, 2024 | 10.99 | 11.07 | 10.99 | 11.01 | 1,328 | +0.00(+0.04%) |
Apr 17, 2024 | 10.96 | 11.06 | 10.96 | 11.01 | 5,863 | +0.04(+0.37%) |
Apr 16, 2024 | 10.88 | 11.01 | 10.88 | 10.97 | 35,084 | -0.02(-0.14%) |
Apr 15, 2024 | 11.06 | 11.13 | 10.98 | 10.98 | 28,450 | -0.19(-1.69%) |
Apr 12, 2024 | 11.27 | 11.27 | 11.17 | 11.17 | 4,712 | -0.06(-0.54%) |
Apr 11, 2024 | 11.31 | 11.31 | 11.17 | 11.23 | 4,747 | +0.02(+0.19%) |
Apr 10, 2024 | 11.25 | 11.32 | 11.19 | 11.21 | 16,107 | -0.19(-1.66%) |
Apr 09, 2024 | 11.30 | 11.41 | 11.30 | 11.40 | 18,189 | +0.06(+0.53%) |
Apr 08, 2024 | 11.28 | 11.40 | 11.28 | 11.34 | 13,446 | -0.04(-0.35%) |
Apr 05, 2024 | 11.33 | 11.39 | 11.33 | 11.38 | 3,242 | +0.05(+0.44%) |
Apr 04, 2024 | 11.37 | 11.46 | 11.33 | 11.33 | 16,860 | -0.05(-0.44%) |
Apr 03, 2024 | 11.35 | 11.41 | 11.32 | 11.38 | 9,914 | -0.01(-0.11%) |
Apr 02, 2024 | 11.35 | 11.39 | 11.34 | 11.39 | 12,018 | +0.00(+0.00%) |
Apr 01, 2024 | 11.51 | 11.51 | 11.37 | 11.39 | 10,092 | -0.00(-0.04%) |
Mar 28, 2024 | 11.38 | 11.41 | 11.38 | 11.40 | 13,525 | -0.00(-0.00%) |
Mar 27, 2024 | 11.31 | 11.40 | 11.31 | 11.40 | 22,141 | +0.08(+0.75%) |
Mar 26, 2024 | 11.33 | 11.35 | 11.31 | 11.31 | 6,766 | -0.03(-0.30%) |
Mar 25, 2024 | 11.33 | 11.40 | 11.33 | 11.35 | 4,508 | -0.02(-0.18%) |
Mar 22, 2024 | 11.43 | 11.43 | 11.36 | 11.37 | 3,600 | -0.02(-0.18%) |
Mar 21, 2024 | 11.37 | 11.41 | 11.37 | 11.39 | 7,430 | +0.09(+0.75%) |
Mar 20, 2024 | 11.24 | 11.33 | 11.24 | 11.31 | 3,646 | +0.03(+0.26%) |
Mar 19, 2024 | 11.21 | 11.28 | 11.21 | 11.28 | 8,468 | +0.03(+0.31%) |
Mar 18, 2024 | 11.24 | 11.26 | 11.21 | 11.24 | 2,600 | +0.02(+0.22%) |
Mar 15, 2024 | 11.23 | 11.25 | 11.20 | 11.22 | 9,675 | -0.04(-0.35%) |
Mar 14, 2024 | 11.24 | 11.31 | 11.24 | 11.26 | 4,751 | -0.04(-0.35%) |
Mar 13, 2024 | 11.28 | 11.37 | 11.28 | 11.30 | 7,434 | -0.02(-0.22%) |
Mar 12, 2024 | 11.22 | 11.32 | 11.22 | 11.32 | 10,569 | +0.01(+0.09%) |
Mar 11, 2024 | 11.32 | 11.36 | 11.31 | 11.31 | 68,668 | +0.04(+0.39%) |
Mar 08, 2024 | 11.18 | 11.32 | 11.18 | 11.27 | 21,151 | -0.03(-0.31%) |
Mar 07, 2024 | 11.25 | 11.31 | 11.25 | 11.30 | 21,364 | +0.05(+0.44%) |
Mar 06, 2024 | 11.27 | 11.28 | 11.21 | 11.25 | 10,371 | +0.07(+0.66%) |
Mar 05, 2024 | 11.13 | 11.21 | 11.13 | 11.18 | 23,511 | -0.01(-0.11%) |
Mar 04, 2024 | 11.27 | 11.27 | 11.15 | 11.19 | 12,192 | +0.02(+0.18%) |