Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 12.43 | 12.43 | 12.31 | 12.33 | 16,078 | -0.16(-1.28%) |
May 21, 2024 | 12.40 | 12.49 | 12.39 | 12.49 | 15,907 | -0.08(-0.64%) |
May 17, 2024 | 12.57 | 0 | +0.03(+0.24%) | |||
May 16, 2024 | 12.59 | 12.59 | 12.52 | 12.54 | 5,030 | -0.01(-0.08%) |
May 15, 2024 | 12.49 | 12.56 | 12.49 | 12.55 | 9,200 | +0.09(+0.72%) |
May 14, 2024 | 12.46 | 12.49 | 12.45 | 12.46 | 15,055 | +0.08(+0.65%) |
May 13, 2024 | 12.46 | 12.46 | 12.38 | 12.38 | 5,294 | -0.05(-0.40%) |
May 10, 2024 | 12.40 | 12.45 | 12.40 | 12.43 | 4,610 | +0.05(+0.40%) |
May 09, 2024 | 12.30 | 12.38 | 12.30 | 12.38 | 7,054 | +0.07(+0.57%) |
May 08, 2024 | 12.22 | 12.34 | 12.18 | 12.31 | 33,727 | +0.07(+0.57%) |
May 07, 2024 | 12.30 | 12.32 | 12.23 | 12.24 | 14,618 | -0.02(-0.16%) |
May 06, 2024 | 12.24 | 12.27 | 12.22 | 12.26 | 10,207 | +0.11(+0.91%) |
May 03, 2024 | 12.16 | 12.19 | 12.15 | 12.15 | 9,990 | +0.11(+0.91%) |
May 02, 2024 | 12.04 | 12.07 | 12.04 | 12.04 | 2,682 | -0.09(-0.74%) |
May 01, 2024 | 12.02 | 12.17 | 11.99 | 12.13 | 7,333 | +0.17(+1.42%) |
Apr 30, 2024 | 12.06 | 12.06 | 11.96 | 11.96 | 5,552 | -0.14(-1.16%) |
Apr 29, 2024 | 12.15 | 12.15 | 12.10 | 12.10 | 5,331 | -0.14(-1.14%) |
Apr 26, 2024 | 12.28 | 12.30 | 12.24 | 12.24 | 18,259 | +0.03(+0.25%) |
Apr 25, 2024 | 12.24 | 12.26 | 12.10 | 12.21 | 18,819 | -0.05(-0.41%) |
Apr 24, 2024 | 12.21 | 12.26 | 12.19 | 12.26 | 9,510 | +0.08(+0.66%) |
Apr 23, 2024 | 12.12 | 12.21 | 12.12 | 12.18 | 7,926 | +0.12(+1.00%) |
Apr 22, 2024 | 11.88 | 12.09 | 11.88 | 12.06 | 7,871 | +0.22(+1.86%) |
Apr 19, 2024 | 11.74 | 11.85 | 11.74 | 11.84 | 3,751 | +0.24(+2.07%) |
Apr 18, 2024 | 11.64 | 11.65 | 11.56 | 11.60 | 8,089 | +0.05(+0.43%) |
Apr 17, 2024 | 11.59 | 11.63 | 11.53 | 11.55 | 12,404 | +0.04(+0.35%) |
Apr 16, 2024 | 11.52 | 11.52 | 11.42 | 11.51 | 6,859 | -0.16(-1.37%) |
Apr 15, 2024 | 11.72 | 11.94 | 11.61 | 11.67 | 7,482 | +0.02(+0.17%) |
Apr 12, 2024 | 11.74 | 11.74 | 11.62 | 11.65 | 6,943 | -0.19(-1.60%) |
Apr 11, 2024 | 11.87 | 11.87 | 11.69 | 11.84 | 16,192 | -0.05(-0.42%) |
Apr 10, 2024 | 12.12 | 12.12 | 11.81 | 11.89 | 26,812 | -0.30(-2.46%) |
Apr 09, 2024 | 12.15 | 12.19 | 12.10 | 12.19 | 6,793 | -0.03(-0.25%) |
Apr 08, 2024 | 12.02 | 12.22 | 12.02 | 12.22 | 3,296 | +0.21(+1.75%) |
Apr 05, 2024 | 11.89 | 12.01 | 11.89 | 12.01 | 5,729 | +0.07(+0.59%) |
Apr 04, 2024 | 12.24 | 12.24 | 11.94 | 11.94 | 108,219 | -0.14(-1.16%) |
Apr 03, 2024 | 12.11 | 12.11 | 12.08 | 12.08 | 1,399 | -0.03(-0.25%) |
Apr 02, 2024 | 12.21 | 12.21 | 12.11 | 12.11 | 12,219 | -0.12(-0.98%) |
Apr 01, 2024 | 12.40 | 12.40 | 12.22 | 12.23 | 8,724 | -0.14(-1.13%) |
Mar 28, 2024 | 12.37 | 0 | +0.14(+1.14%) | |||
Mar 27, 2024 | 12.12 | 12.23 | 12.08 | 12.23 | 18,005 | +0.09(+0.74%) |
Mar 26, 2024 | 12.13 | 12.20 | 12.13 | 12.14 | 2,107 | +0.00(+0.00%) |
Mar 25, 2024 | 12.20 | 12.20 | 12.13 | 12.14 | 15,720 | -0.01(-0.08%) |
Mar 22, 2024 | 12.31 | 12.31 | 12.14 | 12.15 | 22,410 | -0.17(-1.38%) |
Mar 21, 2024 | 12.09 | 12.32 | 12.09 | 12.32 | 20,407 | +0.24(+1.99%) |
Mar 20, 2024 | 11.83 | 12.10 | 11.80 | 12.08 | 17,380 | +0.26(+2.20%) |
Mar 19, 2024 | 11.80 | 11.84 | 11.80 | 11.82 | 14,609 | +0.06(+0.51%) |
Mar 18, 2024 | 11.75 | 11.76 | 11.67 | 11.76 | 6,930 | +0.01(+0.09%) |
Mar 15, 2024 | 11.71 | 11.83 | 11.71 | 11.75 | 6,128 | +0.05(+0.43%) |
Mar 14, 2024 | 12.00 | 12.00 | 11.66 | 11.70 | 20,836 | -0.23(-1.93%) |
Mar 13, 2024 | 11.98 | 12.02 | 11.93 | 11.93 | 4,667 | +0.02(+0.17%) |
Mar 12, 2024 | 11.95 | 11.96 | 11.90 | 11.91 | 2,435 | +0.01(+0.08%) |
Mar 11, 2024 | 11.83 | 11.92 | 11.83 | 11.90 | 12,912 | -0.04(-0.34%) |
Mar 08, 2024 | 12.00 | 12.00 | 11.92 | 11.94 | 8,760 | +0.03(+0.25%) |
Mar 07, 2024 | 11.95 | 12.00 | 11.87 | 11.91 | 15,870 | +0.03(+0.25%) |
Mar 06, 2024 | 11.91 | 11.91 | 11.80 | 11.88 | 15,159 | -0.03(-0.25%) |
Mar 05, 2024 | 11.73 | 11.97 | 11.72 | 11.91 | 11,904 | +0.21(+1.79%) |
Mar 04, 2024 | 11.47 | 11.81 | 11.47 | 11.70 | 26,146 | +0.20(+1.74%) |