Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 11.92 | 11.98 | 11.92 | 11.95 | 55,344 | -0.03(-0.25%) |
May 27, 2024 | 11.86 | 11.98 | 11.86 | 11.98 | 79,117 | +0.12(+1.01%) |
May 24, 2024 | 11.87 | 11.89 | 11.82 | 11.86 | 23,003 | +0.02(+0.17%) |
May 23, 2024 | 11.80 | 11.85 | 11.77 | 11.84 | 158,975 | +0.06(+0.51%) |
May 22, 2024 | 11.80 | 11.83 | 11.78 | 11.78 | 127,946 | -0.07(-0.59%) |
May 21, 2024 | 11.88 | 11.90 | 11.85 | 11.85 | 90,736 | -0.03(-0.25%) |
May 17, 2024 | 11.88 | 0 | -0.03(-0.25%) | |||
May 16, 2024 | 11.88 | 11.92 | 11.88 | 11.91 | 38,701 | +0.00(+0.00%) |
May 15, 2024 | 11.83 | 11.92 | 11.83 | 11.91 | 65,064 | +0.03(+0.25%) |
May 14, 2024 | 11.90 | 11.90 | 11.86 | 11.88 | 25,688 | +0.03(+0.25%) |
May 13, 2024 | 11.83 | 11.88 | 11.83 | 11.85 | 45,187 | -0.03(-0.25%) |
May 10, 2024 | 11.87 | 11.90 | 11.86 | 11.88 | 39,380 | +0.03(+0.25%) |
May 09, 2024 | 11.90 | 11.90 | 11.85 | 11.85 | 32,790 | +0.00(+0.00%) |
May 08, 2024 | 11.90 | 11.90 | 11.85 | 11.85 | 83,370 | -0.04(-0.34%) |
May 07, 2024 | 11.87 | 11.92 | 11.84 | 11.89 | 88,190 | +0.00(+0.00%) |
May 06, 2024 | 11.83 | 11.90 | 11.82 | 11.89 | 59,978 | +0.06(+0.51%) |
May 03, 2024 | 11.79 | 11.87 | 11.79 | 11.83 | 66,930 | +0.05(+0.42%) |
May 02, 2024 | 11.68 | 11.78 | 11.66 | 11.78 | 66,820 | +0.11(+0.94%) |
May 01, 2024 | 11.59 | 11.71 | 11.59 | 11.67 | 140,942 | +0.04(+0.34%) |
Apr 30, 2024 | 11.55 | 11.64 | 11.55 | 11.63 | 73,994 | +0.06(+0.52%) |
Apr 29, 2024 | 11.52 | 11.61 | 11.52 | 11.57 | 50,940 | +0.00(+0.00%) |
Apr 26, 2024 | 11.50 | 11.59 | 11.50 | 11.57 | 70,344 | +0.05(+0.43%) |
Apr 25, 2024 | 11.43 | 11.53 | 11.43 | 11.52 | 67,813 | -0.01(-0.09%) |
Apr 24, 2024 | 11.52 | 11.56 | 11.52 | 11.53 | 45,911 | +0.02(+0.17%) |
Apr 23, 2024 | 11.52 | 11.54 | 11.51 | 11.51 | 31,399 | +0.02(+0.17%) |
Apr 22, 2024 | 11.52 | 11.57 | 11.49 | 11.49 | 74,587 | -0.05(-0.43%) |
Apr 19, 2024 | 11.54 | 11.59 | 11.54 | 11.54 | 49,793 | -0.03(-0.26%) |
Apr 18, 2024 | 11.55 | 11.60 | 11.55 | 11.57 | 20,811 | -0.01(-0.09%) |
Apr 17, 2024 | 11.55 | 11.60 | 11.55 | 11.58 | 18,763 | +0.01(+0.09%) |
Apr 16, 2024 | 11.58 | 11.58 | 11.46 | 11.57 | 163,234 | +0.12(+1.05%) |
Apr 15, 2024 | 11.62 | 11.62 | 11.44 | 11.45 | 67,523 | -0.10(-0.87%) |
Apr 12, 2024 | 11.60 | 11.63 | 11.55 | 11.55 | 97,265 | -0.07(-0.60%) |
Apr 11, 2024 | 11.59 | 11.64 | 11.58 | 11.62 | 59,558 | +0.03(+0.26%) |
Apr 10, 2024 | 11.60 | 11.62 | 11.59 | 11.59 | 48,932 | -0.02(-0.17%) |
Apr 09, 2024 | 11.60 | 11.62 | 11.60 | 11.61 | 35,327 | +0.00(+0.00%) |
Apr 08, 2024 | 11.59 | 11.61 | 11.58 | 11.61 | 41,120 | +0.02(+0.17%) |
Apr 05, 2024 | 11.57 | 11.60 | 11.56 | 11.59 | 37,970 | +0.01(+0.09%) |
Apr 04, 2024 | 11.55 | 11.59 | 11.55 | 11.58 | 56,165 | +0.04(+0.35%) |
Apr 03, 2024 | 11.60 | 11.60 | 11.54 | 11.54 | 34,482 | -0.04(-0.35%) |
Apr 02, 2024 | 11.59 | 11.59 | 11.56 | 11.58 | 1,210,836 | +0.01(+0.09%) |
Apr 01, 2024 | 11.52 | 11.58 | 11.52 | 11.57 | 38,781 | -0.01(-0.09%) |
Mar 28, 2024 | 11.58 | 0 | +0.01(+0.09%) | |||
Mar 27, 2024 | 11.54 | 11.59 | 11.53 | 11.57 | 36,769 | +0.05(+0.43%) |
Mar 26, 2024 | 11.55 | 11.55 | 11.50 | 11.52 | 12,812 | +0.02(+0.17%) |
Mar 25, 2024 | 11.51 | 11.53 | 11.50 | 11.50 | 34,055 | -0.01(-0.09%) |
Mar 22, 2024 | 11.58 | 11.58 | 11.50 | 11.51 | 41,251 | -0.05(-0.43%) |
Mar 21, 2024 | 11.58 | 11.58 | 11.55 | 11.56 | 42,437 | -0.03(-0.26%) |
Mar 20, 2024 | 11.52 | 11.59 | 11.51 | 11.59 | 58,291 | +0.08(+0.70%) |
Mar 19, 2024 | 11.45 | 11.52 | 11.45 | 11.51 | 31,895 | +0.06(+0.52%) |
Mar 18, 2024 | 11.49 | 11.49 | 11.45 | 11.45 | 37,635 | -0.03(-0.26%) |
Mar 15, 2024 | 11.42 | 11.50 | 11.42 | 11.48 | 55,243 | +0.05(+0.44%) |
Mar 14, 2024 | 11.44 | 11.47 | 11.41 | 11.43 | 99,362 | -0.03(-0.26%) |
Mar 13, 2024 | 11.44 | 11.47 | 11.41 | 11.46 | 30,645 | +0.02(+0.17%) |
Mar 12, 2024 | 11.40 | 11.44 | 11.40 | 11.44 | 20,258 | +0.01(+0.09%) |
Mar 11, 2024 | 11.35 | 11.43 | 11.35 | 11.43 | 40,273 | +0.04(+0.35%) |
Mar 08, 2024 | 11.40 | 11.40 | 11.36 | 11.39 | 36,057 | +0.01(+0.09%) |
Mar 07, 2024 | 11.36 | 11.40 | 11.36 | 11.38 | 31,941 | +0.01(+0.09%) |
Mar 06, 2024 | 11.37 | 11.42 | 11.35 | 11.37 | 20,116 | +0.01(+0.09%) |
Mar 05, 2024 | 11.37 | 11.40 | 11.35 | 11.36 | 39,172 | +0.01(+0.09%) |
Mar 04, 2024 | 11.35 | 11.36 | 11.31 | 11.35 | 54,449 | +0.02(+0.18%) |