Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 11.25 | 11.30 | 10.97 | 11.18 | 2,376,460 | -0.11(-0.97%) |
May 17, 2024 | 11.32 | 11.39 | 11.18 | 11.29 | 1,640,313 | +0.01(+0.09%) |
May 16, 2024 | 11.26 | 11.29 | 11.11 | 11.28 | 2,026,615 | -0.03(-0.27%) |
May 15, 2024 | 11.38 | 11.45 | 11.16 | 11.31 | 1,407,360 | +0.09(+0.80%) |
May 14, 2024 | 11.34 | 11.45 | 11.12 | 11.22 | 2,104,489 | +0.00(+0.00%) |
May 13, 2024 | 11.36 | 11.74 | 11.18 | 11.22 | 2,887,708 | -0.02(-0.18%) |
May 10, 2024 | 11.48 | 11.48 | 11.20 | 11.24 | 2,313,539 | -0.23(-2.01%) |
May 09, 2024 | 11.50 | 11.52 | 11.33 | 11.47 | 1,901,111 | -0.13(-1.12%) |
May 08, 2024 | 11.61 | 11.61 | 10.94 | 11.60 | 6,749,880 | -0.39(-3.25%) |
May 07, 2024 | 12.08 | 12.11 | 11.86 | 11.99 | 2,207,732 | -0.15(-1.24%) |
May 06, 2024 | 12.19 | 12.42 | 12.10 | 12.14 | 1,484,009 | +0.02(+0.17%) |
May 03, 2024 | 12.37 | 12.40 | 12.08 | 12.12 | 1,735,621 | +0.06(+0.50%) |
May 02, 2024 | 12.02 | 12.08 | 11.79 | 12.06 | 2,111,218 | +0.17(+1.43%) |
May 01, 2024 | 11.66 | 12.24 | 11.66 | 11.89 | 1,685,371 | +0.23(+1.97%) |
Apr 30, 2024 | 11.84 | 11.92 | 11.65 | 11.66 | 1,897,268 | -0.30(-2.51%) |
Apr 29, 2024 | 12.02 | 12.21 | 11.90 | 11.96 | 1,267,257 | +0.00(+0.00%) |
Apr 26, 2024 | 11.93 | 12.02 | 11.82 | 11.96 | 633,186 | +0.13(+1.10%) |
Apr 25, 2024 | 11.65 | 11.84 | 11.63 | 11.83 | 1,282,481 | -0.04(-0.34%) |
Apr 24, 2024 | 12.09 | 12.20 | 11.84 | 11.87 | 922,480 | -0.16(-1.33%) |
Apr 23, 2024 | 11.81 | 12.06 | 11.77 | 12.03 | 1,720,503 | +0.26(+2.21%) |
Apr 22, 2024 | 11.62 | 11.80 | 11.60 | 11.77 | 1,442,063 | +0.32(+2.79%) |
Apr 19, 2024 | 11.46 | 11.61 | 11.36 | 11.45 | 895,392 | -0.07(-0.61%) |
Apr 18, 2024 | 11.37 | 11.72 | 11.31 | 11.52 | 1,117,829 | +0.16(+1.41%) |
Apr 17, 2024 | 11.40 | 11.51 | 11.29 | 11.36 | 891,501 | +0.03(+0.26%) |
Apr 16, 2024 | 11.13 | 11.54 | 11.10 | 11.33 | 1,672,150 | +0.19(+1.71%) |
Apr 15, 2024 | 11.14 | 11.49 | 11.05 | 11.14 | 2,243,533 | -0.50(-4.30%) |
Apr 12, 2024 | 11.91 | 11.91 | 11.52 | 11.64 | 1,030,192 | -0.48(-3.96%) |
Apr 11, 2024 | 11.87 | 12.16 | 11.74 | 12.12 | 1,126,736 | +0.31(+2.62%) |
Apr 10, 2024 | 11.95 | 12.04 | 11.73 | 11.81 | 919,733 | -0.50(-4.06%) |
Apr 09, 2024 | 12.42 | 12.50 | 12.25 | 12.31 | 1,006,576 | -0.19(-1.52%) |
Apr 08, 2024 | 12.41 | 12.54 | 12.38 | 12.50 | 420,731 | +0.17(+1.38%) |
Apr 05, 2024 | 12.19 | 12.56 | 12.19 | 12.33 | 1,071,319 | +0.12(+0.98%) |
Apr 04, 2024 | 12.45 | 12.60 | 12.16 | 12.21 | 1,148,717 | -0.07(-0.57%) |
Apr 03, 2024 | 12.18 | 12.37 | 12.18 | 12.28 | 745,803 | -0.04(-0.32%) |
Apr 02, 2024 | 12.24 | 12.39 | 11.91 | 12.32 | 1,161,217 | -0.16(-1.28%) |
Apr 01, 2024 | 13.27 | 13.27 | 12.47 | 12.48 | 1,812,808 | -0.67(-5.10%) |
Mar 28, 2024 | 13.25 | 13.49 | 13.13 | 13.15 | 1,904,541 | +0.02(+0.15%) |
Mar 27, 2024 | 12.99 | 13.14 | 12.79 | 13.13 | 1,507,692 | +0.31(+2.42%) |
Mar 26, 2024 | 13.08 | 13.11 | 12.80 | 12.82 | 2,687,347 | -0.03(-0.23%) |
Mar 25, 2024 | 12.86 | 13.04 | 12.81 | 12.85 | 648,695 | -0.03(-0.23%) |
Mar 22, 2024 | 13.06 | 13.14 | 12.79 | 12.88 | 1,103,469 | -0.21(-1.60%) |
Mar 21, 2024 | 13.16 | 13.24 | 13.06 | 13.09 | 1,455,332 | +0.06(+0.46%) |
Mar 20, 2024 | 12.81 | 13.12 | 12.71 | 13.03 | 1,214,429 | +0.12(+0.93%) |
Mar 19, 2024 | 12.66 | 13.00 | 12.56 | 12.91 | 1,629,291 | +0.16(+1.25%) |
Mar 18, 2024 | 12.38 | 12.80 | 12.28 | 12.75 | 2,272,281 | +0.33(+2.66%) |
Mar 15, 2024 | 12.28 | 12.46 | 11.95 | 12.42 | 2,417,254 | -0.11(-0.88%) |
Mar 14, 2024 | 13.01 | 13.01 | 12.47 | 12.53 | 1,386,439 | -0.50(-3.84%) |
Mar 13, 2024 | 12.89 | 13.19 | 12.84 | 13.03 | 1,166,826 | +0.12(+0.93%) |
Mar 12, 2024 | 12.93 | 13.09 | 12.65 | 12.91 | 1,318,722 | -0.02(-0.15%) |
Mar 11, 2024 | 12.97 | 13.16 | 12.90 | 12.93 | 1,557,542 | -0.08(-0.61%) |
Mar 08, 2024 | 12.66 | 13.04 | 12.61 | 13.01 | 2,004,082 | +0.38(+3.01%) |
Mar 07, 2024 | 12.46 | 12.68 | 12.34 | 12.63 | 1,629,813 | +0.29(+2.35%) |
Mar 06, 2024 | 12.72 | 12.72 | 12.33 | 12.34 | 1,968,218 | -0.14(-1.12%) |
Mar 05, 2024 | 12.86 | 12.94 | 12.32 | 12.48 | 3,320,101 | -0.53(-4.07%) |
Mar 04, 2024 | 13.14 | 13.14 | 12.76 | 13.01 | 4,377,231 | -0.11(-0.84%) |