Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 12.44 | 12.53 | 12.22 | 12.29 | 231,117 | -0.09(-0.69%) |
May 22, 2024 | 12.37 | 12.41 | 12.16 | 12.38 | 254,772 | -0.03(-0.20%) |
May 21, 2024 | 12.62 | 12.62 | 12.30 | 12.40 | 265,712 | -0.26(-2.05%) |
May 20, 2024 | 12.98 | 13.00 | 12.65 | 12.66 | 211,440 | -0.21(-1.63%) |
May 17, 2024 | 12.75 | 12.90 | 12.55 | 12.87 | 273,588 | +0.20(+1.58%) |
May 16, 2024 | 12.54 | 12.74 | 12.50 | 12.67 | 163,468 | +0.16(+1.28%) |
May 15, 2024 | 12.59 | 12.59 | 12.41 | 12.51 | 183,959 | -0.01(-0.08%) |
May 14, 2024 | 12.49 | 12.71 | 12.46 | 12.52 | 245,584 | +0.16(+1.29%) |
May 13, 2024 | 12.20 | 12.39 | 12.12 | 12.36 | 255,662 | +0.16(+1.31%) |
May 10, 2024 | 12.10 | 12.23 | 11.96 | 12.20 | 253,170 | +0.12(+0.99%) |
May 09, 2024 | 11.96 | 12.08 | 11.89 | 12.08 | 232,136 | +0.15(+1.26%) |
May 08, 2024 | 11.83 | 11.99 | 11.75 | 11.93 | 229,991 | +0.02(+0.17%) |
May 07, 2024 | 11.85 | 11.92 | 11.70 | 11.91 | 183,111 | +0.09(+0.76%) |
May 06, 2024 | 11.92 | 11.93 | 11.75 | 11.82 | 184,727 | +0.02(+0.17%) |
May 03, 2024 | 11.85 | 11.91 | 11.74 | 11.80 | 192,323 | +0.01(+0.08%) |
May 02, 2024 | 11.62 | 11.82 | 11.56 | 11.79 | 165,172 | +0.23(+1.99%) |
May 01, 2024 | 11.39 | 11.74 | 11.39 | 11.56 | 158,884 | +0.21(+1.85%) |
Apr 30, 2024 | 11.43 | 11.50 | 11.29 | 11.35 | 139,460 | -0.11(-0.96%) |
Apr 29, 2024 | 11.41 | 11.53 | 11.40 | 11.46 | 134,774 | +0.12(+1.06%) |
Apr 26, 2024 | 11.49 | 11.56 | 11.28 | 11.34 | 146,130 | -0.13(-1.13%) |
Apr 25, 2024 | 11.14 | 11.52 | 10.97 | 11.47 | 174,634 | +0.24(+2.14%) |
Apr 24, 2024 | 11.33 | 11.33 | 11.14 | 11.23 | 171,828 | -0.15(-1.32%) |
Apr 23, 2024 | 11.38 | 11.49 | 11.20 | 11.38 | 187,822 | +0.01(+0.09%) |
Apr 22, 2024 | 11.53 | 11.54 | 11.31 | 11.37 | 151,887 | -0.17(-1.47%) |
Apr 19, 2024 | 11.42 | 11.57 | 11.42 | 11.54 | 271,764 | +0.06(+0.52%) |
Apr 18, 2024 | 11.45 | 11.60 | 11.39 | 11.48 | 316,486 | +0.04(+0.35%) |
Apr 17, 2024 | 11.55 | 11.62 | 11.40 | 11.44 | 185,824 | -0.02(-0.17%) |
Apr 16, 2024 | 11.36 | 11.51 | 11.27 | 11.46 | 145,640 | +0.07(+0.61%) |
Apr 15, 2024 | 11.36 | 11.46 | 11.25 | 11.39 | 120,282 | +0.06(+0.53%) |
Apr 12, 2024 | 11.47 | 11.49 | 11.21 | 11.33 | 109,158 | -0.14(-1.22%) |
Apr 11, 2024 | 11.53 | 11.62 | 11.41 | 11.47 | 140,393 | +0.01(+0.09%) |
Apr 10, 2024 | 11.61 | 11.63 | 11.33 | 11.46 | 176,565 | -0.38(-3.21%) |
Apr 09, 2024 | 11.85 | 11.86 | 11.68 | 11.84 | 92,013 | +0.03(+0.25%) |
Apr 08, 2024 | 11.90 | 12.00 | 11.77 | 11.81 | 117,925 | +0.00(+0.00%) |
Apr 05, 2024 | 11.71 | 11.85 | 11.62 | 11.81 | 116,735 | +0.09(+0.77%) |
Apr 04, 2024 | 11.63 | 11.85 | 11.61 | 11.72 | 164,987 | +0.13(+1.12%) |
Apr 03, 2024 | 11.61 | 11.64 | 11.54 | 11.59 | 128,029 | -0.04(-0.34%) |
Apr 02, 2024 | 11.71 | 11.71 | 11.53 | 11.63 | 147,379 | -0.14(-1.19%) |
Apr 01, 2024 | 11.92 | 11.95 | 11.72 | 11.77 | 126,995 | -0.10(-0.84%) |
Mar 28, 2024 | 11.78 | 12.03 | 11.76 | 11.87 | 226,768 | +0.14(+1.19%) |
Mar 27, 2024 | 11.75 | 11.85 | 11.40 | 11.73 | 247,435 | +0.08(+0.69%) |
Mar 26, 2024 | 11.81 | 11.90 | 11.64 | 11.65 | 128,517 | -0.10(-0.85%) |
Mar 25, 2024 | 11.78 | 11.89 | 11.46 | 11.75 | 101,987 | +0.04(+0.34%) |
Mar 22, 2024 | 11.85 | 11.95 | 11.65 | 11.71 | 165,360 | -0.15(-1.26%) |
Mar 21, 2024 | 11.99 | 11.99 | 11.82 | 11.86 | 165,315 | -0.03(-0.25%) |
Mar 20, 2024 | 11.86 | 11.97 | 11.74 | 11.89 | 147,768 | +0.02(+0.17%) |
Mar 19, 2024 | 11.93 | 12.04 | 11.93 | 11.87 | 195,497 | -0.09(-0.75%) |
Mar 18, 2024 | 12.00 | 12.19 | 11.42 | 11.96 | 244,124 | -0.11(-0.91%) |
Mar 15, 2024 | 11.84 | 12.09 | 11.84 | 12.07 | 636,375 | +0.25(+2.12%) |
Mar 14, 2024 | 11.90 | 12.01 | 11.63 | 11.82 | 285,654 | -0.18(-1.50%) |
Mar 13, 2024 | 12.01 | 12.15 | 11.78 | 12.00 | 372,881 | +0.00(+0.00%) |
Mar 12, 2024 | 11.68 | 12.10 | 11.14 | 12.00 | 800,051 | +1.30(+12.15%) |
Mar 11, 2024 | 10.97 | 11.02 | 10.57 | 10.70 | 236,297 | -0.31(-2.82%) |
Mar 08, 2024 | 11.08 | 11.15 | 10.98 | 11.01 | 124,624 | +0.03(+0.27%) |
Mar 07, 2024 | 10.89 | 11.04 | 10.89 | 10.98 | 201,675 | +0.18(+1.67%) |
Mar 06, 2024 | 10.93 | 11.02 | 10.76 | 10.80 | 138,674 | -0.03(-0.28%) |
Mar 05, 2024 | 10.86 | 11.04 | 10.83 | 10.83 | 169,110 | -0.08(-0.73%) |
Mar 04, 2024 | 10.75 | 10.93 | 10.68 | 10.91 | 185,028 | +0.18(+1.68%) |
Mar 01, 2024 | 10.59 | 10.81 | 10.48 | 10.73 | 150,041 | +0.18(+1.71%) |
Feb 29, 2024 | 10.64 | 10.83 | 10.51 | 10.55 | 277,585 | +0.06(+0.57%) |
Feb 28, 2024 | 10.52 | 10.59 | 10.44 | 10.49 | 116,037 | -0.06(-0.57%) |
Feb 27, 2024 | 10.60 | 10.65 | 10.50 | 10.55 | 110,931 | +0.04(+0.38%) |
Feb 26, 2024 | 10.51 | 10.64 | 10.40 | 10.51 | 127,466 | -0.05(-0.47%) |
Feb 23, 2024 | 10.50 | 10.61 | 10.44 | 10.56 | 71,168 | +0.09(+0.86%) |
Feb 22, 2024 | 10.45 | 10.52 | 10.32 | 10.47 | 149,792 | -0.02(-0.19%) |
Feb 21, 2024 | 10.57 | 10.61 | 10.45 | 10.49 | 157,336 | -0.11(-1.04%) |
Feb 20, 2024 | 10.38 | 10.77 | 10.35 | 10.60 | 166,343 | +0.12(+1.15%) |
Feb 16, 2024 | 10.66 | 10.70 | 10.43 | 10.48 | 221,019 | -0.20(-1.87%) |
Feb 15, 2024 | 10.43 | 10.76 | 10.43 | 10.68 | 195,931 | +0.35(+3.39%) |
Feb 14, 2024 | 10.25 | 10.38 | 10.21 | 10.33 | 164,825 | +0.18(+1.77%) |
Feb 13, 2024 | 10.50 | 10.54 | 10.12 | 10.15 | 201,751 | -0.55(-5.14%) |
Feb 12, 2024 | 10.56 | 10.77 | 10.54 | 10.70 | 207,486 | +0.14(+1.33%) |
Feb 09, 2024 | 10.46 | 10.58 | 10.35 | 10.56 | 228,125 | +0.17(+1.64%) |
Feb 08, 2024 | 10.33 | 10.47 | 10.27 | 10.39 | 211,805 | +0.10(+0.97%) |
Feb 07, 2024 | 10.26 | 10.40 | 10.14 | 10.29 | 176,675 | +0.08(+0.78%) |
Feb 06, 2024 | 10.02 | 10.25 | 10.02 | 10.21 | 164,120 | +0.17(+1.69%) |
Feb 05, 2024 | 10.12 | 10.18 | 10.02 | 10.04 | 158,808 | -0.18(-1.76%) |
Feb 02, 2024 | 10.02 | 10.29 | 10.00 | 10.22 | 135,582 | +0.13(+1.29%) |
Feb 01, 2024 | 10.04 | 10.10 | 9.930 | 10.09 | 187,696 | +0.10(+1.00%) |
Jan 31, 2024 | 10.23 | 10.30 | 9.960 | 9.990 | 215,119 | -0.22(-2.15%) |
Jan 30, 2024 | 10.33 | 10.34 | 10.21 | 10.21 | 186,634 | -0.15(-1.45%) |
Jan 29, 2024 | 10.27 | 10.38 | 10.20 | 10.36 | 128,547 | +0.14(+1.37%) |
Jan 26, 2024 | 10.30 | 10.36 | 10.16 | 10.22 | 132,732 | +0.01(+0.10%) |
Jan 25, 2024 | 10.26 | 10.36 | 10.11 | 10.21 | 194,955 | +0.10(+0.94%) |
Jan 24, 2024 | 10.39 | 10.39 | 10.09 | 10.12 | 158,411 | -0.17(-1.70%) |
Jan 23, 2024 | 10.28 | 10.54 | 10.19 | 10.29 | 201,754 | +0.09(+0.88%) |
Jan 22, 2024 | 10.16 | 10.27 | 10.03 | 10.20 | 133,370 | +0.14(+1.39%) |
Jan 19, 2024 | 10.12 | 10.12 | 9.870 | 10.06 | 211,552 | -0.03(-0.30%) |
Jan 18, 2024 | 9.720 | 10.13 | 9.680 | 10.09 | 162,289 | +0.37(+3.81%) |
Jan 17, 2024 | 9.770 | 9.867 | 9.660 | 9.720 | 100,172 | -0.14(-1.42%) |
Jan 16, 2024 | 10.06 | 10.11 | 9.810 | 9.860 | 107,537 | -0.26(-2.57%) |
Jan 12, 2024 | 9.980 | 10.17 | 9.970 | 10.12 | 98,775 | +0.16(+1.61%) |
Jan 11, 2024 | 9.880 | 10.07 | 9.810 | 9.960 | 128,298 | +0.02(+0.20%) |
Jan 10, 2024 | 9.770 | 9.950 | 9.770 | 9.940 | 114,233 | +0.10(+1.02%) |
Jan 09, 2024 | 9.970 | 9.970 | 9.670 | 9.840 | 108,299 | -0.28(-2.77%) |
Jan 08, 2024 | 9.970 | 10.22 | 9.940 | 10.12 | 122,335 | +0.10(+1.00%) |
Jan 05, 2024 | 10.06 | 10.20 | 9.930 | 10.02 | 148,166 | -0.13(-1.28%) |
Jan 04, 2024 | 10.33 | 10.33 | 10.12 | 10.15 | 151,399 | -0.03(-0.29%) |
Jan 03, 2024 | 10.35 | 10.62 | 10.15 | 10.18 | 164,570 | -0.17(-1.64%) |
Jan 02, 2024 | 10.10 | 10.36 | 10.07 | 10.35 | 165,202 | +0.26(+2.58%) |
Dec 29, 2023 | 10.27 | 10.34 | 10.04 | 10.09 | 155,693 | -0.17(-1.66%) |
Dec 28, 2023 | 10.42 | 10.50 | 10.21 | 10.26 | 120,801 | -0.19(-1.82%) |
Dec 27, 2023 | 10.59 | 10.66 | 10.32 | 10.45 | 218,570 | -0.10(-0.95%) |
Dec 26, 2023 | 10.19 | 10.57 | 10.00 | 10.55 | 245,064 | +0.35(+3.43%) |
Dec 22, 2023 | 9.520 | 10.36 | 9.520 | 10.20 | 426,491 | +0.63(+6.58%) |
Dec 21, 2023 | 9.240 | 9.590 | 9.210 | 9.570 | 311,202 | +0.33(+3.57%) |
Dec 20, 2023 | 9.330 | 9.600 | 9.200 | 9.240 | 222,293 | -0.09(-0.96%) |
Dec 19, 2023 | 9.280 | 9.380 | 9.030 | 9.330 | 238,336 | +0.07(+0.76%) |
Dec 18, 2023 | 9.330 | 9.375 | 9.115 | 9.260 | 223,270 | +0.05(+0.54%) |
Dec 15, 2023 | 9.630 | 9.630 | 8.760 | 9.210 | 585,223 | -0.08(-0.86%) |
Dec 14, 2023 | 9.750 | 9.815 | 9.280 | 9.290 | 269,046 | -0.36(-3.73%) |
Dec 13, 2023 | 9.150 | 9.680 | 9.150 | 9.650 | 173,855 | +0.45(+4.89%) |
Dec 12, 2023 | 9.300 | 9.300 | 9.100 | 9.200 | 70,206 | -0.09(-0.97%) |
Dec 11, 2023 | 9.280 | 9.350 | 9.120 | 9.290 | 123,003 | -0.06(-0.64%) |
Dec 08, 2023 | 9.280 | 9.480 | 9.240 | 9.350 | 74,130 | +0.06(+0.65%) |
Dec 07, 2023 | 9.220 | 9.350 | 8.950 | 9.290 | 133,913 | +0.09(+0.98%) |
Dec 06, 2023 | 9.190 | 9.330 | 9.170 | 9.200 | 138,321 | +0.09(+0.99%) |
Dec 05, 2023 | 9.110 | 9.190 | 8.971 | 9.110 | 111,038 | +0.01(+0.11%) |
Dec 04, 2023 | 8.770 | 9.170 | 8.636 | 9.100 | 143,039 | +0.42(+4.84%) |
Dec 01, 2023 | 8.280 | 8.810 | 8.280 | 8.680 | 295,018 | +0.22(+2.60%) |
Nov 30, 2023 | 8.660 | 8.660 | 8.380 | 8.460 | 183,772 | -0.16(-1.86%) |
Nov 29, 2023 | 8.400 | 8.860 | 8.400 | 8.620 | 199,701 | +0.15(+1.77%) |
Nov 28, 2023 | 8.800 | 8.820 | 8.190 | 8.470 | 287,779 | -0.40(-4.51%) |
Nov 27, 2023 | 8.990 | 9.348 | 8.850 | 8.870 | 79,307 | -0.09(-1.00%) |
Nov 24, 2023 | 8.930 | 9.030 | 8.910 | 8.960 | 42,778 | +0.07(+0.79%) |
Nov 22, 2023 | 8.870 | 9.050 | 8.860 | 8.890 | 100,094 | +0.12(+1.37%) |
Nov 21, 2023 | 8.820 | 8.830 | 8.700 | 8.770 | 78,331 | -0.01(-0.11%) |
Nov 20, 2023 | 8.900 | 8.990 | 8.780 | 8.780 | 116,351 | -0.18(-2.01%) |
Nov 17, 2023 | 9.210 | 9.230 | 8.900 | 8.960 | 168,430 | -0.17(-1.86%) |
Nov 16, 2023 | 9.240 | 9.290 | 9.090 | 9.130 | 72,538 | -0.17(-1.83%) |
Nov 15, 2023 | 9.340 | 9.555 | 9.210 | 9.300 | 156,945 | -0.09(-0.96%) |
Nov 14, 2023 | 9.060 | 9.390 | 9.060 | 9.390 | 174,309 | +0.54(+6.10%) |
Nov 13, 2023 | 8.740 | 8.925 | 8.740 | 8.850 | 99,037 | -0.01(-0.11%) |
Nov 10, 2023 | 8.790 | 8.920 | 8.570 | 8.860 | 120,391 | +0.14(+1.61%) |
Nov 09, 2023 | 8.810 | 8.977 | 8.690 | 8.720 | 123,649 | -0.13(-1.47%) |
Nov 08, 2023 | 9.090 | 9.131 | 8.630 | 8.850 | 119,321 | -0.22(-2.43%) |
Nov 07, 2023 | 9.110 | 9.212 | 8.960 | 9.070 | 95,347 | -0.07(-0.77%) |
Nov 06, 2023 | 9.440 | 9.440 | 9.060 | 9.140 | 113,834 | -0.31(-3.28%) |
Nov 03, 2023 | 9.640 | 9.805 | 9.420 | 9.450 | 168,077 | -0.01(-0.11%) |
Nov 02, 2023 | 9.110 | 9.500 | 9.100 | 9.460 | 152,618 | +0.38(+4.19%) |