Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 10.80 | 10.87 | 10.43 | 10.48 | 1,143,148 | -0.41(-3.76%) |
May 20, 2024 | 11.16 | 11.17 | 10.85 | 10.89 | 923,465 | -0.33(-2.94%) |
May 17, 2024 | 10.98 | 11.40 | 10.87 | 11.22 | 2,465,547 | +0.30(+2.75%) |
May 16, 2024 | 10.77 | 10.94 | 10.51 | 10.92 | 1,350,627 | +0.14(+1.30%) |
May 15, 2024 | 10.36 | 10.78 | 10.28 | 10.78 | 946,888 | +0.57(+5.57%) |
May 14, 2024 | 10.22 | 10.32 | 10.10 | 10.21 | 667,077 | +0.17(+1.69%) |
May 13, 2024 | 10.42 | 10.46 | 10.01 | 10.04 | 1,129,823 | -0.22(-2.14%) |
May 10, 2024 | 10.33 | 10.45 | 10.08 | 10.26 | 661,015 | +0.01(+0.10%) |
May 09, 2024 | 10.00 | 10.28 | 9.987 | 10.25 | 1,159,515 | +0.23(+2.29%) |
May 08, 2024 | 9.843 | 10.03 | 9.813 | 10.02 | 751,291 | +0.06(+0.60%) |
May 07, 2024 | 10.17 | 10.25 | 9.947 | 9.962 | 3,770,819 | -0.11(-1.09%) |
May 06, 2024 | 10.05 | 10.30 | 9.902 | 10.07 | 1,008,424 | +0.11(+1.10%) |
May 03, 2024 | 10.22 | 10.37 | 9.703 | 9.962 | 1,285,800 | +0.01(+0.10%) |
May 02, 2024 | 9.773 | 9.952 | 9.653 | 9.952 | 948,932 | +0.38(+3.96%) |
May 01, 2024 | 9.573 | 9.883 | 9.484 | 9.573 | 791,776 | +0.03(+0.31%) |
Apr 30, 2024 | 9.663 | 9.778 | 9.504 | 9.543 | 1,080,391 | -0.25(-2.55%) |
Apr 29, 2024 | 9.763 | 9.883 | 9.723 | 9.793 | 457,213 | +0.06(+0.61%) |
Apr 26, 2024 | 9.693 | 9.863 | 9.553 | 9.733 | 668,038 | +0.10(+1.04%) |
Apr 25, 2024 | 9.484 | 9.693 | 9.424 | 9.633 | 982,852 | -0.09(-0.92%) |
Apr 24, 2024 | 9.723 | 9.773 | 9.533 | 9.723 | 847,898 | -0.03(-0.31%) |
Apr 23, 2024 | 9.613 | 9.870 | 9.524 | 9.753 | 749,842 | +0.22(+2.30%) |
Apr 22, 2024 | 9.613 | 9.663 | 9.454 | 9.533 | 1,118,199 | -0.01(-0.10%) |
Apr 19, 2024 | 9.543 | 9.698 | 9.414 | 9.543 | 632,129 | -0.07(-0.73%) |
Apr 18, 2024 | 9.524 | 9.772 | 9.494 | 9.613 | 587,417 | +0.13(+1.37%) |
Apr 17, 2024 | 9.643 | 9.693 | 9.439 | 9.484 | 658,593 | -0.08(-0.83%) |
Apr 16, 2024 | 9.693 | 9.703 | 9.434 | 9.563 | 816,349 | -0.21(-2.14%) |
Apr 15, 2024 | 10.27 | 10.34 | 9.748 | 9.773 | 1,165,576 | -0.47(-4.58%) |
Apr 12, 2024 | 10.26 | 10.36 | 10.14 | 10.24 | 520,147 | -0.10(-0.96%) |
Apr 11, 2024 | 10.52 | 10.57 | 10.11 | 10.34 | 965,739 | -0.14(-1.33%) |
Apr 10, 2024 | 10.61 | 10.66 | 10.28 | 10.48 | 924,731 | -0.54(-4.89%) |
Apr 09, 2024 | 11.01 | 11.12 | 10.80 | 11.02 | 751,087 | +0.01(+0.09%) |
Apr 08, 2024 | 10.98 | 11.07 | 10.92 | 11.01 | 743,073 | +0.09(+0.82%) |
Apr 05, 2024 | 10.56 | 10.97 | 10.56 | 10.92 | 1,444,274 | +0.25(+2.34%) |
Apr 04, 2024 | 10.94 | 11.08 | 10.64 | 10.67 | 642,395 | -0.07(-0.65%) |
Apr 03, 2024 | 10.47 | 10.84 | 10.47 | 10.74 | 609,000 | +0.12(+1.13%) |
Apr 02, 2024 | 10.67 | 10.76 | 10.51 | 10.62 | 843,587 | -0.22(-2.02%) |
Apr 01, 2024 | 11.06 | 11.06 | 10.71 | 10.84 | 1,138,744 | -0.22(-1.98%) |
Mar 28, 2024 | 11.12 | 11.14 | 11.04 | 11.06 | 1,458,153 | +0.01(+0.09%) |
Mar 27, 2024 | 10.94 | 11.09 | 10.92 | 11.05 | 682,915 | +0.18(+1.65%) |
Mar 26, 2024 | 10.96 | 11.02 | 10.84 | 10.87 | 743,202 | +0.06(+0.55%) |
Mar 25, 2024 | 10.96 | 10.99 | 10.77 | 10.81 | 687,903 | -0.08(-0.73%) |
Mar 22, 2024 | 11.27 | 11.29 | 10.80 | 10.89 | 1,258,072 | -0.41(-3.62%) |
Mar 21, 2024 | 11.18 | 11.36 | 11.03 | 11.30 | 1,369,519 | +0.27(+2.44%) |
Mar 20, 2024 | 10.61 | 11.19 | 10.43 | 11.03 | 1,019,307 | +0.33(+3.08%) |
Mar 19, 2024 | 10.42 | 10.81 | 10.42 | 10.70 | 868,117 | +0.25(+2.39%) |
Mar 18, 2024 | 10.51 | 10.59 | 10.40 | 10.45 | 739,604 | -0.09(-0.85%) |
Mar 15, 2024 | 10.64 | 10.80 | 10.44 | 10.54 | 2,133,835 | -0.17(-1.58%) |
Mar 14, 2024 | 10.57 | 10.75 | 10.41 | 10.71 | 1,377,297 | +0.06(+0.56%) |
Mar 13, 2024 | 10.69 | 10.90 | 10.61 | 10.65 | 653,655 | -0.07(-0.65%) |
Mar 12, 2024 | 10.52 | 10.76 | 10.38 | 10.72 | 1,044,250 | +0.12(+1.13%) |
Mar 11, 2024 | 10.73 | 10.81 | 10.34 | 10.60 | 1,067,944 | -0.17(-1.57%) |
Mar 08, 2024 | 10.97 | 11.27 | 10.61 | 10.77 | 1,490,348 | -0.03(-0.28%) |
Mar 07, 2024 | 10.76 | 10.86 | 10.70 | 10.80 | 998,212 | +0.19(+1.79%) |
Mar 06, 2024 | 10.90 | 11.03 | 10.59 | 10.61 | 1,097,449 | -0.13(-1.20%) |
Mar 05, 2024 | 10.83 | 10.93 | 10.53 | 10.74 | 1,065,429 | -0.20(-1.82%) |
Mar 04, 2024 | 10.70 | 11.12 | 10.67 | 10.94 | 1,427,172 | +0.24(+2.23%) |