Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 10.01 | 10.11 | 9.990 | 10.07 | 5,967,095 | +0.00(+0.00%) |
May 21, 2024 | 9.960 | 10.09 | 9.920 | 10.07 | 6,638,431 | +0.12(+1.26%) |
May 20, 2024 | 10.09 | 10.13 | 9.925 | 9.945 | 7,383,925 | -0.20(-1.95%) |
May 17, 2024 | 10.27 | 10.27 | 10.09 | 10.14 | 10,533,069 | -0.09(-0.87%) |
May 16, 2024 | 10.21 | 10.26 | 10.15 | 10.23 | 7,208,310 | +0.02(+0.19%) |
May 15, 2024 | 10.36 | 10.36 | 10.14 | 10.21 | 8,827,624 | -0.09(-0.86%) |
May 14, 2024 | 10.31 | 10.33 | 10.23 | 10.30 | 5,728,880 | +0.06(+0.58%) |
May 13, 2024 | 10.27 | 10.38 | 10.22 | 10.24 | 7,037,107 | +0.01(+0.10%) |
May 10, 2024 | 10.22 | 10.28 | 10.20 | 10.23 | 5,794,803 | +0.04(+0.39%) |
May 09, 2024 | 10.06 | 10.19 | 10.03 | 10.19 | 6,317,807 | +0.10(+0.98%) |
May 08, 2024 | 9.955 | 10.11 | 9.935 | 10.09 | 8,276,863 | +0.10(+0.99%) |
May 07, 2024 | 10.00 | 10.05 | 9.955 | 9.994 | 7,245,547 | +0.03(+0.30%) |
May 06, 2024 | 9.935 | 9.985 | 9.846 | 9.965 | 6,400,772 | +0.08(+0.80%) |
May 03, 2024 | 9.866 | 9.896 | 9.747 | 9.886 | 6,854,064 | +0.14(+1.42%) |
May 02, 2024 | 9.846 | 9.896 | 9.659 | 9.747 | 11,872,525 | +0.07(+0.71%) |
May 01, 2024 | 9.441 | 9.831 | 9.185 | 9.678 | 26,149,294 | +0.85(+9.62%) |
Apr 30, 2024 | 8.849 | 8.948 | 8.790 | 8.829 | 15,902,503 | -0.11(-1.22%) |
Apr 29, 2024 | 8.908 | 9.056 | 8.883 | 8.938 | 8,572,595 | +0.08(+0.89%) |
Apr 26, 2024 | 8.878 | 8.967 | 8.849 | 8.859 | 5,805,014 | +0.02(+0.22%) |
Apr 25, 2024 | 8.908 | 8.982 | 8.819 | 8.839 | 5,476,562 | -0.11(-1.21%) |
Apr 24, 2024 | 8.849 | 8.948 | 8.809 | 8.948 | 5,875,276 | +0.08(+0.89%) |
Apr 23, 2024 | 8.898 | 8.947 | 8.819 | 8.869 | 5,686,505 | -0.05(-0.55%) |
Apr 22, 2024 | 8.878 | 8.967 | 8.809 | 8.918 | 5,432,528 | +0.06(+0.67%) |
Apr 19, 2024 | 8.780 | 8.918 | 8.780 | 8.859 | 6,518,538 | +0.07(+0.79%) |
Apr 18, 2024 | 8.750 | 8.799 | 8.711 | 8.790 | 5,905,426 | +0.07(+0.79%) |
Apr 17, 2024 | 8.790 | 8.819 | 8.711 | 8.720 | 4,790,981 | +0.00(+0.00%) |
Apr 16, 2024 | 8.799 | 8.824 | 8.691 | 8.720 | 6,909,520 | -0.11(-1.23%) |
Apr 15, 2024 | 8.908 | 8.967 | 8.799 | 8.829 | 7,846,388 | +0.03(+0.34%) |
Apr 12, 2024 | 8.898 | 8.957 | 8.790 | 8.799 | 6,129,056 | -0.16(-1.76%) |
Apr 11, 2024 | 9.017 | 9.066 | 8.948 | 8.957 | 5,148,732 | -0.04(-0.44%) |
Apr 10, 2024 | 9.096 | 9.155 | 8.948 | 8.997 | 7,699,745 | -0.27(-2.88%) |
Apr 09, 2024 | 9.106 | 9.264 | 9.046 | 9.264 | 7,002,298 | +0.23(+2.51%) |
Apr 08, 2024 | 9.135 | 9.145 | 9.017 | 9.036 | 6,654,669 | -0.06(-0.65%) |
Apr 05, 2024 | 9.027 | 9.106 | 8.972 | 9.096 | 4,061,333 | +0.04(+0.44%) |
Apr 04, 2024 | 9.135 | 9.273 | 9.027 | 9.056 | 9,782,377 | -0.01(-0.11%) |
Apr 03, 2024 | 9.155 | 9.185 | 9.046 | 9.066 | 9,063,957 | -0.13(-1.40%) |
Apr 02, 2024 | 9.264 | 9.283 | 9.110 | 9.194 | 7,152,599 | -0.14(-1.48%) |
Apr 01, 2024 | 9.431 | 9.441 | 9.283 | 9.333 | 5,285,418 | -0.06(-0.63%) |
Mar 28, 2024 | 9.372 | 9.441 | 9.385 | 9.392 | 6,521,838 | +0.03(+0.32%) |
Mar 27, 2024 | 9.106 | 9.362 | 9.096 | 9.362 | 8,396,185 | +0.29(+3.16%) |
Mar 26, 2024 | 9.185 | 9.204 | 9.076 | 9.076 | 6,289,404 | -0.10(-1.08%) |
Mar 25, 2024 | 9.027 | 9.214 | 9.027 | 9.175 | 5,746,303 | +0.06(+0.65%) |
Mar 22, 2024 | 9.175 | 9.224 | 9.106 | 9.115 | 5,860,554 | -0.05(-0.54%) |
Mar 21, 2024 | 9.106 | 9.185 | 9.066 | 9.165 | 4,787,042 | +0.13(+1.42%) |
Mar 20, 2024 | 9.017 | 9.254 | 8.918 | 9.036 | 10,246,727 | -0.23(-2.45%) |
Mar 19, 2024 | 9.303 | 9.392 | 9.249 | 9.264 | 7,144,198 | -0.04(-0.42%) |
Mar 18, 2024 | 9.343 | 9.431 | 9.303 | 9.303 | 7,451,399 | -0.06(-0.63%) |
Mar 15, 2024 | 9.244 | 9.392 | 9.244 | 9.362 | 28,874,716 | +0.05(+0.53%) |
Mar 14, 2024 | 9.352 | 9.431 | 9.204 | 9.313 | 11,378,474 | -0.09(-0.95%) |
Mar 13, 2024 | 9.412 | 9.431 | 9.343 | 9.402 | 5,499,426 | +0.03(+0.32%) |
Mar 12, 2024 | 9.382 | 9.422 | 9.273 | 9.372 | 6,386,766 | +0.02(+0.21%) |
Mar 11, 2024 | 9.244 | 9.407 | 9.244 | 9.352 | 6,361,145 | +0.11(+1.18%) |
Mar 08, 2024 | 9.303 | 9.352 | 9.224 | 9.244 | 8,102,430 | -0.06(-0.64%) |
Mar 07, 2024 | 9.185 | 9.313 | 9.145 | 9.303 | 9,796,485 | +0.22(+2.39%) |
Mar 06, 2024 | 9.106 | 9.125 | 8.977 | 9.086 | 6,702,838 | +0.03(+0.33%) |
Mar 05, 2024 | 9.046 | 9.155 | 9.022 | 9.056 | 7,268,002 | +0.00(+0.00%) |
Mar 04, 2024 | 9.076 | 9.224 | 9.046 | 9.056 | 12,711,873 | +0.08(+0.88%) |
Mar 01, 2024 | 8.938 | 8.997 | 8.869 | 8.977 | 7,098,992 | +0.03(+0.33%) |
Feb 29, 2024 | 8.859 | 9.046 | 8.854 | 8.948 | 16,370,260 | +0.19(+2.14%) |
Feb 28, 2024 | 8.780 | 8.869 | 8.740 | 8.760 | 8,136,493 | -0.08(-0.89%) |
Feb 27, 2024 | 8.957 | 9.017 | 8.809 | 8.839 | 10,218,522 | -0.06(-0.72%) |
Feb 26, 2024 | 9.010 | 9.020 | 8.879 | 8.903 | 8,451,581 | -0.13(-1.40%) |
Feb 23, 2024 | 9.039 | 9.069 | 8.976 | 9.030 | 6,831,686 | +0.01(+0.11%) |
Feb 22, 2024 | 8.942 | 9.039 | 8.864 | 9.020 | 8,367,512 | +0.05(+0.54%) |
Feb 21, 2024 | 8.942 | 8.981 | 8.859 | 8.971 | 8,621,468 | +0.09(+0.99%) |
Feb 20, 2024 | 8.757 | 8.952 | 8.742 | 8.884 | 11,346,443 | +0.08(+0.88%) |
Feb 16, 2024 | 8.718 | 8.845 | 8.694 | 8.806 | 9,944,266 | +0.05(+0.56%) |
Feb 15, 2024 | 8.747 | 8.786 | 8.699 | 8.757 | 8,198,868 | +0.04(+0.45%) |
Feb 14, 2024 | 8.669 | 8.738 | 8.630 | 8.718 | 8,378,398 | +0.07(+0.79%) |
Feb 13, 2024 | 8.825 | 8.830 | 8.552 | 8.650 | 13,126,259 | -0.29(-3.27%) |
Feb 12, 2024 | 8.884 | 8.991 | 8.854 | 8.942 | 8,331,521 | +0.08(+0.88%) |
Feb 09, 2024 | 8.874 | 8.903 | 8.762 | 8.864 | 8,271,315 | -0.06(-0.66%) |
Feb 08, 2024 | 9.127 | 9.132 | 8.640 | 8.923 | 13,295,612 | -0.21(-2.35%) |
Feb 07, 2024 | 9.108 | 9.312 | 9.039 | 9.137 | 15,658,550 | +0.19(+2.18%) |
Feb 06, 2024 | 8.981 | 9.069 | 8.918 | 8.942 | 16,370,390 | -0.04(-0.43%) |
Feb 05, 2024 | 9.078 | 9.113 | 8.942 | 8.981 | 21,610,464 | -0.17(-1.81%) |
Feb 02, 2024 | 9.147 | 9.166 | 9.039 | 9.147 | 10,948,797 | -0.07(-0.74%) |
Feb 01, 2024 | 9.225 | 9.244 | 9.039 | 9.215 | 9,888,207 | +0.03(+0.32%) |
Jan 31, 2024 | 9.341 | 9.385 | 9.148 | 9.186 | 16,267,312 | -0.13(-1.36%) |
Jan 30, 2024 | 9.283 | 9.385 | 9.244 | 9.312 | 7,709,839 | -0.02(-0.21%) |
Jan 29, 2024 | 9.283 | 9.351 | 9.229 | 9.332 | 6,874,144 | +0.04(+0.42%) |
Jan 26, 2024 | 9.273 | 9.332 | 9.234 | 9.293 | 6,601,856 | +0.07(+0.74%) |
Jan 25, 2024 | 9.195 | 9.254 | 9.156 | 9.225 | 6,702,254 | +0.16(+1.72%) |
Jan 24, 2024 | 9.205 | 9.234 | 9.059 | 9.069 | 9,245,543 | -0.16(-1.69%) |
Jan 23, 2024 | 9.273 | 9.307 | 9.195 | 9.225 | 6,273,446 | +0.01(+0.11%) |
Jan 22, 2024 | 9.225 | 9.254 | 9.156 | 9.215 | 7,066,931 | -0.01(-0.11%) |
Jan 19, 2024 | 9.205 | 9.254 | 9.117 | 9.225 | 7,079,692 | +0.02(+0.21%) |
Jan 18, 2024 | 9.215 | 9.234 | 9.137 | 9.205 | 4,644,121 | -0.01(-0.11%) |
Jan 17, 2024 | 9.254 | 9.322 | 9.195 | 9.215 | 5,662,926 | -0.12(-1.25%) |
Jan 16, 2024 | 9.400 | 9.371 | 9.239 | 9.332 | 8,067,498 | -0.17(-1.74%) |
Jan 12, 2024 | 9.653 | 9.663 | 9.478 | 9.497 | 7,459,362 | -0.09(-0.91%) |
Jan 11, 2024 | 9.507 | 9.629 | 9.414 | 9.585 | 12,541,377 | +0.08(+0.82%) |
Jan 10, 2024 | 9.458 | 9.527 | 9.439 | 9.507 | 6,308,929 | -0.01(-0.10%) |
Jan 09, 2024 | 9.488 | 9.527 | 9.449 | 9.517 | 6,739,730 | -0.04(-0.41%) |
Jan 08, 2024 | 9.419 | 9.565 | 9.410 | 9.556 | 8,756,230 | +0.07(+0.72%) |
Jan 05, 2024 | 9.332 | 9.488 | 9.293 | 9.488 | 14,307,186 | +0.10(+1.04%) |
Jan 04, 2024 | 9.312 | 9.419 | 9.259 | 9.390 | 9,091,653 | +0.04(+0.42%) |
Jan 03, 2024 | 9.400 | 9.429 | 9.293 | 9.351 | 7,201,764 | -0.15(-1.54%) |
Jan 02, 2024 | 9.390 | 9.668 | 9.361 | 9.497 | 10,716,707 | +0.11(+1.14%) |
Dec 29, 2023 | 9.429 | 9.478 | 9.361 | 9.390 | 5,928,290 | -0.07(-0.72%) |
Dec 28, 2023 | 9.468 | 9.497 | 9.410 | 9.458 | 4,827,231 | -0.01(-0.10%) |
Dec 27, 2023 | 9.546 | 9.546 | 9.419 | 9.468 | 7,681,532 | +0.04(+0.41%) |
Dec 26, 2023 | 9.410 | 9.468 | 9.361 | 9.429 | 4,668,493 | +0.00(+0.00%) |
Dec 22, 2023 | 9.458 | 9.527 | 9.410 | 9.429 | 6,001,821 | -0.03(-0.31%) |
Dec 21, 2023 | 9.429 | 9.468 | 9.332 | 9.458 | 5,415,496 | +0.09(+0.94%) |
Dec 20, 2023 | 9.497 | 9.536 | 9.361 | 9.371 | 7,652,614 | -0.12(-1.23%) |
Dec 19, 2023 | 9.488 | 9.556 | 9.453 | 9.488 | 5,812,087 | +0.06(+0.62%) |
Dec 18, 2023 | 9.419 | 9.488 | 9.380 | 9.429 | 6,660,489 | +0.08(+0.83%) |
Dec 15, 2023 | 9.429 | 9.488 | 9.283 | 9.351 | 22,618,424 | -0.11(-1.13%) |
Dec 14, 2023 | 9.556 | 9.718 | 9.439 | 9.458 | 19,175,982 | -0.03(-0.31%) |
Dec 13, 2023 | 9.176 | 9.488 | 9.151 | 9.488 | 8,028,914 | +0.29(+3.18%) |
Dec 12, 2023 | 9.283 | 9.303 | 9.113 | 9.195 | 6,877,651 | -0.13(-1.36%) |
Dec 11, 2023 | 9.361 | 9.400 | 9.278 | 9.322 | 6,237,067 | -0.08(-0.83%) |
Dec 08, 2023 | 9.400 | 9.517 | 9.371 | 9.400 | 8,694,376 | +0.01(+0.10%) |
Dec 07, 2023 | 9.205 | 9.410 | 9.151 | 9.390 | 10,299,263 | +0.22(+2.44%) |
Dec 06, 2023 | 9.205 | 9.254 | 9.127 | 9.166 | 7,799,433 | +0.04(+0.43%) |
Dec 05, 2023 | 9.186 | 9.186 | 9.010 | 9.127 | 10,371,487 | -0.11(-1.16%) |
Dec 04, 2023 | 9.234 | 9.327 | 9.210 | 9.234 | 11,077,732 | -0.08(-0.84%) |
Dec 01, 2023 | 9.215 | 9.332 | 9.108 | 9.312 | 6,971,664 | +0.08(+0.84%) |
Nov 30, 2023 | 9.254 | 9.273 | 9.176 | 9.234 | 13,103,464 | -0.01(-0.11%) |
Nov 29, 2023 | 9.078 | 9.264 | 9.078 | 9.244 | 6,790,475 | +0.19(+2.04%) |
Nov 28, 2023 | 9.137 | 9.166 | 9.039 | 9.059 | 6,858,925 | -0.05(-0.53%) |
Nov 27, 2023 | 9.049 | 9.127 | 8.966 | 9.108 | 7,717,398 | -0.01(-0.11%) |
Nov 24, 2023 | 9.069 | 9.117 | 9.039 | 9.117 | 2,634,235 | +0.08(+0.86%) |
Nov 22, 2023 | 9.010 | 9.088 | 8.976 | 9.039 | 4,209,538 | +0.04(+0.43%) |
Nov 21, 2023 | 9.030 | 9.049 | 8.962 | 9.001 | 6,318,723 | -0.00(-0.05%) |
Nov 20, 2023 | 8.977 | 9.025 | 8.837 | 9.005 | 8,405,767 | +0.00(+0.00%) |
Nov 17, 2023 | 8.967 | 9.044 | 8.919 | 9.005 | 7,920,666 | +0.09(+0.97%) |
Nov 16, 2023 | 8.948 | 8.986 | 8.890 | 8.919 | 8,618,055 | -0.07(-0.75%) |
Nov 15, 2023 | 8.938 | 9.005 | 8.938 | 8.986 | 7,309,179 | +0.09(+0.97%) |
Nov 14, 2023 | 8.717 | 8.909 | 8.717 | 8.900 | 9,454,901 | +0.30(+3.46%) |
Nov 13, 2023 | 8.688 | 8.717 | 8.573 | 8.602 | 7,295,165 | -0.12(-1.32%) |
Nov 10, 2023 | 8.659 | 8.727 | 8.592 | 8.717 | 5,183,264 | +0.08(+0.89%) |
Nov 09, 2023 | 8.765 | 8.784 | 8.611 | 8.640 | 8,817,234 | -0.08(-0.88%) |
Nov 08, 2023 | 8.698 | 8.736 | 8.679 | 8.717 | 5,590,914 | +0.02(+0.22%) |
Nov 07, 2023 | 8.727 | 8.746 | 8.631 | 8.698 | 7,047,955 | -0.01(-0.11%) |
Nov 06, 2023 | 8.736 | 8.760 | 8.659 | 8.707 | 8,190,214 | -0.05(-0.55%) |
Nov 03, 2023 | 8.592 | 8.765 | 8.544 | 8.755 | 18,301,142 | +0.29(+3.41%) |
Nov 02, 2023 | 8.467 | 8.611 | 8.371 | 8.467 | 12,322,870 | +0.10(+1.15%) |