Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.39 | 10.48 | 10.37 | 10.41 | 139,876 | +0.08(+0.77%) |
May 30, 2024 | 10.16 | 10.41 | 10.07 | 10.33 | 125,204 | +0.39(+3.92%) |
May 29, 2024 | 10.04 | 10.04 | 9.870 | 9.940 | 74,927 | -0.25(-2.45%) |
May 28, 2024 | 10.49 | 10.49 | 10.16 | 10.19 | 73,600 | -0.30(-2.86%) |
May 24, 2024 | 10.64 | 10.71 | 10.43 | 10.49 | 87,229 | -0.08(-0.76%) |
May 23, 2024 | 10.78 | 10.79 | 10.48 | 10.57 | 94,247 | -0.21(-1.95%) |
May 22, 2024 | 10.74 | 10.84 | 10.71 | 10.78 | 141,770 | -0.02(-0.19%) |
May 21, 2024 | 10.69 | 10.82 | 10.68 | 10.80 | 94,625 | +0.08(+0.75%) |
May 20, 2024 | 11.01 | 11.01 | 10.72 | 10.72 | 120,995 | -0.30(-2.72%) |
May 17, 2024 | 10.98 | 11.08 | 10.95 | 11.02 | 119,637 | +0.08(+0.73%) |
May 16, 2024 | 10.86 | 10.97 | 10.82 | 10.94 | 125,504 | +0.07(+0.64%) |
May 15, 2024 | 10.92 | 10.92 | 10.79 | 10.87 | 101,978 | +0.08(+0.74%) |
May 14, 2024 | 10.87 | 11.00 | 10.68 | 10.79 | 95,140 | +0.07(+0.65%) |
May 13, 2024 | 10.91 | 10.95 | 10.71 | 10.72 | 112,534 | -0.12(-1.06%) |
May 10, 2024 | 10.89 | 10.92 | 10.81 | 10.84 | 97,021 | -0.04(-0.41%) |
May 09, 2024 | 10.77 | 10.90 | 10.73 | 10.88 | 117,592 | +0.11(+1.02%) |
May 08, 2024 | 10.50 | 10.78 | 10.46 | 10.77 | 93,893 | +0.18(+1.70%) |
May 07, 2024 | 10.57 | 10.73 | 10.57 | 10.59 | 107,253 | +0.07(+0.67%) |
May 06, 2024 | 10.71 | 10.73 | 10.48 | 10.52 | 156,346 | -0.08(-0.75%) |
May 03, 2024 | 10.51 | 10.74 | 10.50 | 10.60 | 118,265 | +0.09(+0.86%) |
May 02, 2024 | 10.49 | 10.57 | 10.45 | 10.51 | 93,797 | +0.06(+0.57%) |
May 01, 2024 | 10.14 | 10.58 | 10.06 | 10.45 | 137,774 | +0.32(+3.16%) |
Apr 30, 2024 | 10.23 | 10.28 | 10.05 | 10.13 | 177,755 | -0.23(-2.22%) |
Apr 29, 2024 | 10.27 | 10.40 | 10.06 | 10.36 | 316,279 | +0.10(+0.97%) |
Apr 26, 2024 | 10.22 | 10.52 | 10.22 | 10.26 | 260,013 | +0.03(+0.29%) |
Apr 25, 2024 | 10.14 | 10.47 | 9.990 | 10.23 | 326,507 | +0.18(+1.79%) |
Apr 24, 2024 | 9.940 | 10.08 | 9.860 | 10.05 | 130,574 | +0.00(+0.00%) |
Apr 23, 2024 | 9.770 | 10.15 | 9.770 | 10.05 | 137,815 | +0.27(+2.76%) |
Apr 22, 2024 | 9.790 | 9.890 | 9.740 | 9.780 | 162,983 | +0.03(+0.31%) |
Apr 19, 2024 | 9.310 | 9.755 | 9.310 | 9.750 | 183,179 | +0.40(+4.28%) |
Apr 18, 2024 | 9.180 | 9.365 | 9.155 | 9.350 | 177,799 | +0.17(+1.85%) |
Apr 17, 2024 | 9.240 | 9.400 | 9.170 | 9.180 | 152,005 | +0.00(+0.00%) |
Apr 16, 2024 | 9.290 | 9.360 | 9.170 | 9.180 | 135,166 | -0.15(-1.61%) |
Apr 15, 2024 | 9.500 | 9.620 | 9.300 | 9.330 | 105,331 | -0.11(-1.17%) |
Apr 12, 2024 | 9.250 | 9.450 | 9.215 | 9.440 | 135,800 | +0.13(+1.40%) |
Apr 11, 2024 | 9.290 | 9.410 | 9.240 | 9.310 | 205,942 | +0.01(+0.11%) |
Apr 10, 2024 | 9.580 | 9.610 | 9.162 | 9.300 | 271,959 | -0.52(-5.30%) |
Apr 09, 2024 | 9.790 | 9.890 | 9.730 | 9.820 | 121,516 | +0.07(+0.72%) |
Apr 08, 2024 | 9.681 | 9.829 | 9.681 | 9.750 | 154,713 | +0.07(+0.72%) |
Apr 05, 2024 | 9.671 | 9.829 | 9.621 | 9.681 | 169,748 | +0.00(+0.00%) |
Apr 04, 2024 | 9.958 | 10.06 | 9.651 | 9.681 | 302,588 | -0.22(-2.20%) |
Apr 03, 2024 | 9.948 | 10.06 | 9.889 | 9.899 | 123,113 | -0.11(-1.09%) |
Apr 02, 2024 | 10.17 | 10.23 | 9.929 | 10.01 | 110,929 | -0.27(-2.61%) |
Apr 01, 2024 | 10.52 | 10.52 | 10.21 | 10.28 | 117,497 | -0.30(-2.81%) |
Mar 28, 2024 | 10.43 | 10.66 | 10.43 | 10.57 | 182,462 | +0.14(+1.33%) |
Mar 27, 2024 | 10.06 | 10.43 | 10.06 | 10.43 | 119,454 | +0.44(+4.37%) |
Mar 26, 2024 | 10.13 | 10.20 | 9.978 | 9.998 | 95,604 | -0.08(-0.79%) |
Mar 25, 2024 | 10.05 | 10.17 | 10.05 | 10.08 | 95,182 | +0.00(+0.00%) |
Mar 22, 2024 | 10.41 | 10.42 | 10.06 | 10.08 | 159,812 | -0.34(-3.24%) |
Mar 21, 2024 | 10.08 | 10.43 | 9.998 | 10.41 | 338,209 | +0.42(+4.17%) |
Mar 20, 2024 | 9.681 | 10.12 | 9.596 | 9.998 | 327,906 | +0.29(+2.96%) |
Mar 19, 2024 | 9.770 | 9.884 | 9.710 | 9.710 | 115,607 | -0.06(-0.61%) |
Mar 18, 2024 | 9.909 | 10.00 | 9.765 | 9.770 | 158,450 | -0.16(-1.60%) |
Mar 15, 2024 | 9.730 | 9.968 | 9.730 | 9.929 | 378,197 | +0.20(+2.04%) |
Mar 14, 2024 | 9.909 | 9.948 | 9.681 | 9.730 | 207,393 | -0.20(-2.00%) |
Mar 13, 2024 | 9.909 | 10.09 | 9.909 | 9.929 | 208,277 | -0.02(-0.25%) |
Mar 12, 2024 | 10.13 | 10.13 | 9.919 | 9.953 | 94,334 | -0.16(-1.62%) |
Mar 11, 2024 | 10.12 | 10.23 | 10.10 | 10.12 | 125,984 | -0.07(-0.68%) |
Mar 08, 2024 | 10.17 | 10.29 | 10.13 | 10.19 | 188,958 | +0.09(+0.88%) |
Mar 07, 2024 | 10.31 | 10.43 | 10.07 | 10.10 | 92,568 | -0.09(-0.88%) |
Mar 06, 2024 | 10.16 | 10.31 | 9.948 | 10.19 | 145,364 | +0.03(+0.29%) |
Mar 05, 2024 | 9.829 | 10.22 | 9.790 | 10.16 | 155,617 | +0.29(+2.91%) |
Mar 04, 2024 | 9.998 | 10.19 | 9.839 | 9.869 | 124,991 | -0.11(-1.09%) |
Mar 01, 2024 | 10.01 | 10.27 | 9.899 | 9.978 | 250,865 | -0.12(-1.18%) |
Feb 29, 2024 | 10.21 | 10.34 | 10.04 | 10.10 | 163,719 | +0.05(+0.49%) |
Feb 28, 2024 | 10.10 | 10.21 | 10.03 | 10.05 | 190,613 | -0.13(-1.27%) |
Feb 27, 2024 | 10.12 | 10.23 | 10.11 | 10.18 | 115,718 | +0.09(+0.89%) |
Feb 26, 2024 | 10.14 | 10.25 | 10.01 | 10.09 | 162,428 | -0.12(-1.17%) |
Feb 23, 2024 | 10.01 | 10.26 | 9.929 | 10.21 | 272,578 | +0.21(+2.08%) |
Feb 22, 2024 | 10.13 | 10.18 | 9.929 | 9.998 | 169,872 | -0.17(-1.66%) |
Feb 21, 2024 | 10.20 | 10.37 | 10.12 | 10.17 | 105,889 | -0.06(-0.58%) |
Feb 20, 2024 | 10.25 | 10.38 | 10.20 | 10.23 | 140,166 | -0.16(-1.53%) |
Feb 16, 2024 | 10.45 | 10.50 | 10.32 | 10.38 | 138,398 | -0.13(-1.23%) |
Feb 15, 2024 | 10.19 | 10.61 | 10.13 | 10.51 | 167,594 | +0.41(+4.02%) |
Feb 14, 2024 | 10.12 | 10.19 | 9.958 | 10.11 | 177,573 | +0.12(+1.19%) |
Feb 13, 2024 | 10.24 | 10.30 | 9.938 | 9.988 | 183,152 | -0.56(-5.27%) |
Feb 12, 2024 | 10.34 | 10.61 | 10.34 | 10.54 | 147,613 | +0.23(+2.21%) |
Feb 09, 2024 | 10.27 | 10.40 | 10.18 | 10.32 | 157,013 | +0.05(+0.48%) |
Feb 08, 2024 | 10.27 | 10.36 | 10.22 | 10.27 | 123,260 | +0.00(+0.00%) |
Feb 07, 2024 | 10.49 | 10.70 | 10.18 | 10.27 | 162,539 | -0.21(-1.99%) |
Feb 06, 2024 | 10.52 | 10.66 | 10.43 | 10.47 | 136,823 | -0.03(-0.28%) |
Feb 05, 2024 | 10.59 | 10.67 | 10.49 | 10.50 | 177,400 | -0.18(-1.67%) |
Feb 02, 2024 | 10.81 | 10.89 | 10.65 | 10.68 | 138,135 | -0.24(-2.18%) |
Feb 01, 2024 | 10.90 | 11.13 | 10.51 | 10.92 | 216,705 | +0.09(+0.82%) |
Jan 31, 2024 | 11.34 | 11.57 | 10.83 | 10.83 | 307,863 | -0.68(-5.94%) |
Jan 30, 2024 | 11.84 | 11.93 | 11.49 | 11.52 | 122,249 | -0.48(-3.97%) |
Jan 29, 2024 | 11.80 | 12.00 | 11.73 | 11.99 | 119,084 | +0.14(+1.17%) |
Jan 26, 2024 | 11.84 | 11.92 | 11.73 | 11.85 | 91,427 | +0.12(+1.01%) |
Jan 25, 2024 | 11.90 | 11.90 | 11.42 | 11.73 | 137,069 | -0.15(-1.25%) |
Jan 24, 2024 | 11.72 | 11.88 | 11.71 | 11.88 | 85,898 | +0.23(+1.96%) |
Jan 23, 2024 | 11.80 | 11.82 | 11.61 | 11.65 | 101,945 | -0.07(-0.59%) |
Jan 22, 2024 | 11.46 | 11.72 | 11.46 | 11.72 | 96,435 | +0.33(+2.87%) |
Jan 19, 2024 | 11.22 | 11.40 | 11.11 | 11.40 | 102,367 | +0.28(+2.50%) |
Jan 18, 2024 | 11.21 | 11.21 | 10.98 | 11.12 | 157,790 | -0.04(-0.35%) |
Jan 17, 2024 | 11.11 | 11.52 | 11.10 | 11.16 | 95,673 | -0.13(-1.14%) |
Jan 16, 2024 | 11.42 | 11.46 | 11.27 | 11.29 | 105,058 | -0.28(-2.40%) |
Jan 12, 2024 | 11.78 | 11.86 | 11.47 | 11.57 | 61,775 | -0.14(-1.19%) |
Jan 11, 2024 | 11.74 | 11.75 | 11.52 | 11.70 | 93,371 | -0.07(-0.59%) |
Jan 10, 2024 | 11.71 | 11.83 | 11.62 | 11.77 | 93,590 | +0.00(+0.00%) |
Jan 09, 2024 | 11.76 | 11.91 | 11.69 | 11.77 | 85,669 | -0.13(-1.08%) |
Jan 08, 2024 | 11.90 | 11.93 | 11.80 | 11.90 | 79,064 | -0.03(-0.25%) |
Jan 05, 2024 | 11.81 | 12.08 | 11.81 | 11.93 | 182,064 | +0.02(+0.17%) |
Jan 04, 2024 | 11.91 | 11.96 | 11.71 | 11.91 | 105,382 | +0.07(+0.59%) |
Jan 03, 2024 | 12.04 | 12.04 | 11.72 | 11.84 | 228,470 | -0.21(-1.77%) |
Jan 02, 2024 | 11.70 | 12.13 | 11.63 | 12.06 | 139,186 | +0.25(+2.09%) |
Dec 29, 2023 | 12.04 | 12.26 | 11.79 | 11.81 | 87,005 | -0.24(-1.96%) |
Dec 28, 2023 | 12.07 | 12.15 | 12.00 | 12.05 | 78,997 | -0.06(-0.49%) |
Dec 27, 2023 | 12.12 | 12.15 | 12.04 | 12.11 | 79,095 | -0.02(-0.16%) |
Dec 26, 2023 | 11.96 | 12.15 | 11.68 | 12.13 | 84,796 | +0.20(+1.65%) |
Dec 22, 2023 | 11.94 | 12.05 | 11.83 | 11.93 | 134,435 | +0.11(+0.92%) |
Dec 21, 2023 | 11.89 | 11.96 | 11.73 | 11.82 | 72,630 | +0.07(+0.59%) |
Dec 20, 2023 | 11.85 | 12.20 | 11.72 | 11.75 | 117,801 | -0.07(-0.58%) |
Dec 19, 2023 | 11.67 | 11.89 | 11.67 | 11.82 | 106,914 | +0.18(+1.52%) |
Dec 18, 2023 | 11.91 | 11.92 | 11.51 | 11.64 | 78,193 | -0.22(-1.83%) |
Dec 15, 2023 | 11.96 | 12.22 | 11.23 | 11.86 | 382,302 | -0.02(-0.17%) |
Dec 14, 2023 | 11.99 | 12.24 | 11.75 | 11.88 | 215,129 | +0.17(+1.43%) |
Dec 13, 2023 | 11.08 | 11.72 | 11.01 | 11.71 | 332,180 | +0.63(+5.69%) |
Dec 12, 2023 | 11.14 | 11.14 | 11.04 | 11.08 | 75,758 | -0.05(-0.44%) |
Dec 11, 2023 | 11.15 | 11.17 | 11.05 | 11.13 | 174,885 | +0.02(+0.18%) |
Dec 08, 2023 | 11.16 | 11.21 | 10.95 | 11.11 | 125,093 | +0.00(+0.00%) |
Dec 07, 2023 | 11.11 | 11.17 | 10.63 | 11.11 | 97,332 | +0.05(+0.45%) |
Dec 06, 2023 | 11.18 | 11.35 | 11.02 | 11.06 | 113,006 | -0.02(-0.18%) |
Dec 05, 2023 | 11.20 | 11.27 | 11.02 | 11.08 | 81,550 | -0.13(-1.14%) |
Dec 04, 2023 | 11.24 | 11.31 | 11.07 | 11.21 | 109,539 | -0.08(-0.70%) |
Dec 01, 2023 | 10.79 | 11.33 | 10.77 | 11.29 | 142,157 | +0.41(+3.81%) |
Nov 30, 2023 | 11.07 | 11.08 | 10.86 | 10.87 | 139,150 | -0.14(-1.25%) |
Nov 29, 2023 | 10.70 | 11.05 | 10.70 | 11.01 | 97,678 | +0.23(+2.10%) |
Nov 28, 2023 | 10.88 | 10.88 | 10.63 | 10.78 | 60,775 | -0.07(-0.64%) |
Nov 27, 2023 | 10.90 | 10.91 | 10.83 | 10.85 | 70,300 | -0.04(-0.36%) |
Nov 24, 2023 | 10.85 | 10.95 | 10.83 | 10.89 | 37,105 | +0.04(+0.36%) |
Nov 22, 2023 | 10.97 | 10.98 | 10.80 | 10.85 | 75,691 | -0.01(-0.09%) |
Nov 21, 2023 | 10.98 | 11.09 | 10.84 | 10.86 | 73,160 | -0.19(-1.69%) |
Nov 20, 2023 | 11.05 | 11.13 | 10.74 | 11.05 | 68,832 | -0.03(-0.27%) |
Nov 17, 2023 | 11.04 | 11.12 | 10.84 | 11.08 | 150,849 | +0.18(+1.63%) |
Nov 16, 2023 | 11.08 | 11.09 | 10.84 | 10.90 | 91,395 | -0.13(-1.16%) |
Nov 15, 2023 | 10.90 | 11.16 | 10.90 | 11.03 | 135,677 | +0.12(+1.08%) |
Nov 14, 2023 | 10.50 | 10.96 | 10.50 | 10.91 | 179,721 | +0.66(+6.44%) |
Nov 13, 2023 | 10.05 | 10.26 | 10.03 | 10.25 | 76,667 | +0.13(+1.27%) |
Nov 10, 2023 | 10.19 | 10.21 | 10.02 | 10.12 | 107,287 | -0.04(-0.39%) |
Nov 09, 2023 | 10.05 | 10.21 | 9.986 | 10.16 | 125,803 | +0.18(+1.78%) |
Nov 08, 2023 | 10.20 | 10.21 | 9.868 | 9.986 | 76,561 | -0.17(-1.65%) |
Nov 07, 2023 | 10.34 | 10.34 | 10.05 | 10.15 | 107,752 | -0.18(-1.72%) |
Nov 06, 2023 | 10.37 | 10.44 | 10.17 | 10.33 | 131,691 | +0.01(+0.10%) |
Nov 03, 2023 | 10.18 | 10.58 | 10.17 | 10.32 | 203,289 | +0.19(+1.85%) |
Nov 02, 2023 | 9.730 | 10.14 | 9.730 | 10.13 | 174,831 | +0.54(+5.65%) |