Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 11.02 | 11.05 | 10.94 | 10.97 | 8,154 | -0.06(-0.54%) |
May 21, 2024 | 11.14 | 11.15 | 11.03 | 11.03 | 3,916 | -0.20(-1.78%) |
May 17, 2024 | 11.23 | 456 | +0.03(+0.27%) | |||
May 16, 2024 | 11.21 | 11.24 | 11.07 | 11.20 | 10,252 | -0.05(-0.44%) |
May 15, 2024 | 11.05 | 11.33 | 11.05 | 11.25 | 4,566 | +0.21(+1.90%) |
May 14, 2024 | 11.19 | 11.29 | 11.00 | 11.04 | 16,179 | -0.13(-1.16%) |
May 13, 2024 | 11.16 | 11.20 | 11.14 | 11.17 | 3,859 | +0.02(+0.18%) |
May 10, 2024 | 11.21 | 11.21 | 11.15 | 11.15 | 536 | -0.06(-0.54%) |
May 09, 2024 | 11.10 | 11.31 | 11.09 | 11.21 | 12,833 | +0.17(+1.54%) |
May 08, 2024 | 11.02 | 11.08 | 10.96 | 11.04 | 3,686 | -0.01(-0.09%) |
May 07, 2024 | 11.11 | 11.13 | 10.98 | 11.05 | 9,402 | -0.09(-0.81%) |
May 06, 2024 | 11.09 | 11.21 | 11.03 | 11.14 | 4,096 | +0.10(+0.86%) |
May 03, 2024 | 11.05 | 11.10 | 10.95 | 11.04 | 14,294 | +0.04(+0.41%) |
May 02, 2024 | 11.01 | 11.04 | 10.96 | 11.00 | 8,550 | +0.09(+0.82%) |
May 01, 2024 | 10.99 | 11.00 | 10.75 | 10.91 | 13,073 | -0.14(-1.27%) |
Apr 29, 2024 | 11.05 | 146 | +0.02(+0.18%) | |||
Apr 26, 2024 | 10.90 | 11.07 | 10.84 | 11.03 | 9,395 | +0.13(+1.19%) |
Apr 25, 2024 | 10.82 | 10.90 | 10.82 | 10.90 | 2,285 | -0.06(-0.51%) |
Apr 24, 2024 | 10.94 | 11.03 | 10.94 | 10.96 | 4,396 | -0.04(-0.40%) |
Apr 23, 2024 | 10.88 | 11.00 | 10.88 | 11.00 | 905 | +0.24(+2.28%) |
Apr 22, 2024 | 10.70 | 10.76 | 10.70 | 10.76 | 1,771 | +0.09(+0.80%) |
Apr 19, 2024 | 10.65 | 10.67 | 10.61 | 10.67 | 4,340 | -0.05(-0.51%) |
Apr 18, 2024 | 10.74 | 10.74 | 10.72 | 10.72 | 606 | -0.02(-0.14%) |
Apr 17, 2024 | 10.95 | 10.95 | 10.74 | 10.74 | 4,640 | -0.01(-0.09%) |
Apr 16, 2024 | 11.02 | 11.02 | 10.75 | 10.75 | 4,060 | -0.25(-2.27%) |
Apr 15, 2024 | 11.10 | 11.20 | 10.98 | 11.00 | 3,545 | -0.35(-3.08%) |
Apr 11, 2024 | 11.35 | 424 | +0.02(+0.18%) | |||
Apr 10, 2024 | 11.42 | 11.42 | 11.28 | 11.33 | 3,109 | -0.15(-1.31%) |
Apr 09, 2024 | 11.63 | 11.63 | 11.48 | 11.48 | 2,371 | -0.07(-0.61%) |
Apr 05, 2024 | 11.55 | 178 | +0.03(+0.26%) | |||
Apr 04, 2024 | 11.38 | 11.58 | 11.37 | 11.52 | 4,772 | +0.01(+0.13%) |
Apr 03, 2024 | 11.52 | 11.56 | 11.51 | 11.51 | 1,779 | +0.02(+0.13%) |
Apr 02, 2024 | 11.55 | 11.55 | 11.48 | 11.49 | 5,667 | +0.00(+0.02%) |
Apr 01, 2024 | 11.56 | 11.56 | 11.45 | 11.49 | 2,811 | -0.07(-0.62%) |
Mar 28, 2024 | 11.56 | 11.63 | 11.55 | 11.56 | 23,592 | -0.03(-0.26%) |
Mar 27, 2024 | 11.54 | 11.59 | 11.53 | 11.59 | 5,186 | +0.07(+0.61%) |
Mar 26, 2024 | 11.41 | 11.52 | 11.41 | 11.52 | 4,731 | +0.11(+1.00%) |
Mar 25, 2024 | 11.33 | 11.41 | 11.30 | 11.41 | 3,591 | +0.08(+0.67%) |
Mar 22, 2024 | 11.31 | 11.33 | 11.30 | 11.33 | 2,579 | -0.01(-0.04%) |
Mar 21, 2024 | 11.29 | 11.34 | 11.29 | 11.34 | 1,561 | -0.06(-0.57%) |
Mar 20, 2024 | 11.26 | 11.40 | 11.23 | 11.40 | 12,417 | +0.20(+1.79%) |
Mar 19, 2024 | 11.21 | 11.22 | 11.20 | 11.20 | 514 | -0.15(-1.32%) |
Mar 18, 2024 | 11.36 | 11.39 | 11.32 | 11.35 | 10,491 | -0.03(-0.26%) |
Mar 15, 2024 | 11.42 | 11.45 | 11.37 | 11.38 | 5,316 | -0.05(-0.44%) |
Mar 14, 2024 | 11.35 | 11.47 | 11.34 | 11.43 | 10,553 | +0.04(+0.35%) |
Mar 13, 2024 | 11.51 | 11.51 | 11.22 | 11.39 | 15,523 | +0.24(+2.14%) |
Mar 12, 2024 | 11.03 | 11.45 | 11.02 | 11.15 | 20,510 | +0.02(+0.20%) |
Mar 11, 2024 | 11.05 | 11.32 | 11.05 | 11.13 | 2,027 | +0.03(+0.27%) |
Mar 08, 2024 | 11.16 | 11.16 | 11.10 | 11.10 | 1,556 | +0.06(+0.54%) |
Mar 07, 2024 | 11.21 | 11.21 | 11.04 | 11.04 | 1,008 | +0.01(+0.08%) |
Mar 06, 2024 | 11.04 | 11.14 | 11.03 | 11.03 | 4,029 | +0.00(+0.01%) |
Mar 05, 2024 | 10.98 | 11.14 | 10.98 | 11.03 | 1,019 | +0.06(+0.55%) |
Mar 04, 2024 | 11.12 | 11.12 | 10.97 | 10.97 | 7,031 | -0.01(-0.09%) |