Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 9.980 | 10.09 | 9.980 | 10.06 | 1,535,806 | +0.10(+1.00%) |
May 23, 2024 | 9.990 | 10.04 | 9.950 | 9.960 | 3,806,894 | +0.05(+0.50%) |
May 22, 2024 | 9.960 | 9.975 | 9.900 | 9.910 | 1,291,345 | -0.07(-0.70%) |
May 21, 2024 | 9.990 | 9.998 | 9.960 | 9.980 | 2,211,491 | -0.05(-0.50%) |
May 20, 2024 | 10.01 | 10.07 | 10.01 | 10.03 | 1,287,684 | +0.00(+0.00%) |
May 17, 2024 | 9.990 | 10.07 | 9.960 | 10.03 | 3,207,066 | +0.27(+2.77%) |
May 16, 2024 | 9.870 | 9.901 | 9.760 | 9.760 | 4,436,431 | -0.54(-5.24%) |
May 15, 2024 | 10.22 | 10.53 | 10.22 | 10.30 | 5,462,608 | -0.11(-1.06%) |
May 14, 2024 | 10.29 | 10.42 | 10.26 | 10.41 | 3,056,647 | +0.13(+1.26%) |
May 13, 2024 | 10.33 | 10.36 | 10.28 | 10.28 | 2,140,378 | -0.03(-0.29%) |
May 10, 2024 | 10.29 | 10.35 | 10.29 | 10.31 | 2,693,281 | +0.02(+0.19%) |
May 09, 2024 | 10.15 | 10.33 | 10.15 | 10.29 | 2,368,465 | +0.18(+1.78%) |
May 08, 2024 | 10.02 | 10.14 | 10.01 | 10.11 | 2,571,501 | -0.05(-0.49%) |
May 07, 2024 | 10.17 | 10.20 | 10.13 | 10.16 | 2,254,852 | -0.05(-0.49%) |
May 06, 2024 | 10.16 | 10.24 | 10.14 | 10.21 | 2,177,272 | +0.07(+0.69%) |
May 03, 2024 | 10.06 | 10.15 | 10.06 | 10.14 | 1,207,468 | +0.12(+1.20%) |
May 02, 2024 | 10.03 | 10.04 | 9.985 | 10.02 | 1,054,773 | +0.11(+1.11%) |
May 01, 2024 | 9.920 | 10.000 | 9.871 | 9.910 | 2,179,418 | -0.04(-0.40%) |
Apr 30, 2024 | 10.00 | 10.08 | 9.950 | 9.950 | 1,654,731 | -0.02(-0.20%) |
Apr 29, 2024 | 9.970 | 9.990 | 9.940 | 9.970 | 1,935,419 | +0.06(+0.61%) |
Apr 26, 2024 | 9.900 | 9.960 | 9.880 | 9.910 | 1,575,494 | -0.15(-1.49%) |
Apr 25, 2024 | 9.930 | 10.06 | 9.915 | 10.06 | 2,410,382 | -0.01(-0.10%) |
Apr 24, 2024 | 10.08 | 10.10 | 10.04 | 10.07 | 1,343,108 | -0.02(-0.20%) |
Apr 23, 2024 | 10.07 | 10.11 | 10.04 | 10.09 | 1,415,749 | +0.05(+0.50%) |
Apr 22, 2024 | 9.970 | 10.07 | 9.950 | 10.04 | 1,971,802 | +0.23(+2.34%) |
Apr 19, 2024 | 9.790 | 9.860 | 9.765 | 9.810 | 2,784,258 | +0.03(+0.31%) |
Apr 18, 2024 | 9.780 | 9.830 | 9.750 | 9.780 | 2,313,738 | +0.10(+1.03%) |
Apr 17, 2024 | 9.750 | 9.750 | 9.611 | 9.680 | 3,491,137 | -0.10(-1.02%) |
Apr 16, 2024 | 9.810 | 9.830 | 9.721 | 9.780 | 3,523,042 | -0.17(-1.71%) |
Apr 15, 2024 | 10.06 | 10.13 | 9.950 | 9.950 | 3,170,526 | -0.01(-0.10%) |
Apr 12, 2024 | 10.02 | 10.05 | 9.910 | 9.960 | 3,065,306 | -0.20(-1.97%) |
Apr 11, 2024 | 10.21 | 10.23 | 10.09 | 10.16 | 2,803,023 | +0.12(+1.20%) |
Apr 10, 2024 | 10.00 | 10.10 | 9.980 | 10.04 | 3,659,964 | -0.09(-0.89%) |
Apr 09, 2024 | 10.18 | 10.20 | 10.07 | 10.13 | 2,747,980 | -0.08(-0.78%) |
Apr 08, 2024 | 10.21 | 10.29 | 10.18 | 10.21 | 2,513,759 | +0.09(+0.89%) |
Apr 05, 2024 | 10.07 | 10.15 | 10.05 | 10.12 | 2,275,771 | +0.02(+0.20%) |
Apr 04, 2024 | 10.21 | 10.27 | 10.10 | 10.10 | 2,695,316 | +0.04(+0.40%) |
Apr 03, 2024 | 10.00 | 10.09 | 9.980 | 10.06 | 1,929,709 | +0.12(+1.21%) |
Apr 02, 2024 | 9.860 | 10.00 | 9.850 | 9.940 | 3,395,588 | -0.04(-0.40%) |
Apr 01, 2024 | 9.970 | 9.990 | 9.870 | 9.980 | 2,411,960 | -0.25(-2.44%) |
Mar 28, 2024 | 10.23 | 10.26 | 10.21 | 10.23 | 1,933,509 | -0.07(-0.68%) |
Mar 27, 2024 | 10.39 | 10.41 | 10.24 | 10.30 | 2,651,793 | -0.12(-1.15%) |
Mar 26, 2024 | 10.43 | 10.48 | 10.42 | 10.42 | 1,607,853 | -0.06(-0.57%) |
Mar 25, 2024 | 10.45 | 10.53 | 10.42 | 10.48 | 1,682,758 | -0.10(-0.95%) |
Mar 22, 2024 | 10.59 | 10.64 | 10.57 | 10.58 | 2,608,507 | +0.08(+0.76%) |
Mar 21, 2024 | 10.41 | 10.55 | 10.39 | 10.50 | 4,502,238 | +0.19(+1.84%) |
Mar 20, 2024 | 10.22 | 10.35 | 10.18 | 10.31 | 3,199,864 | +0.10(+0.98%) |
Mar 19, 2024 | 10.16 | 10.23 | 10.11 | 10.21 | 2,340,326 | -0.11(-1.07%) |
Mar 18, 2024 | 10.25 | 10.34 | 10.21 | 10.32 | 2,696,692 | +0.16(+1.57%) |
Mar 15, 2024 | 10.17 | 10.21 | 10.13 | 10.16 | 2,954,918 | -0.09(-0.88%) |
Mar 14, 2024 | 10.30 | 10.31 | 10.22 | 10.25 | 2,521,563 | -0.15(-1.44%) |
Mar 13, 2024 | 10.34 | 10.41 | 10.32 | 10.40 | 1,547,959 | -0.08(-0.76%) |
Mar 12, 2024 | 10.41 | 10.53 | 10.38 | 10.48 | 2,562,053 | -0.05(-0.47%) |
Mar 11, 2024 | 10.53 | 10.54 | 10.42 | 10.53 | 3,623,468 | -0.47(-4.27%) |
Mar 08, 2024 | 11.09 | 11.21 | 10.96 | 11.00 | 4,806,469 | +0.06(+0.55%) |
Mar 07, 2024 | 10.88 | 10.94 | 10.83 | 10.94 | 4,400,770 | +0.15(+1.39%) |
Mar 06, 2024 | 10.78 | 10.82 | 10.73 | 10.79 | 3,400,754 | +0.22(+2.08%) |
Mar 05, 2024 | 10.61 | 10.68 | 10.55 | 10.57 | 4,301,017 | +0.11(+1.05%) |
Mar 04, 2024 | 10.45 | 10.51 | 10.36 | 10.46 | 2,399,196 | +0.03(+0.29%) |
Mar 01, 2024 | 10.45 | 10.45 | 10.38 | 10.43 | 2,190,125 | +0.16(+1.56%) |
Feb 29, 2024 | 10.29 | 10.32 | 10.18 | 10.27 | 2,711,115 | +0.13(+1.28%) |
Feb 28, 2024 | 10.10 | 10.20 | 10.09 | 10.14 | 2,057,656 | -0.10(-0.98%) |
Feb 27, 2024 | 10.24 | 10.27 | 10.18 | 10.24 | 3,496,550 | +0.15(+1.49%) |
Feb 26, 2024 | 10.06 | 10.13 | 10.06 | 10.09 | 1,733,528 | +0.08(+0.80%) |
Feb 23, 2024 | 9.980 | 10.03 | 9.945 | 10.01 | 2,122,450 | +0.07(+0.70%) |
Feb 22, 2024 | 9.970 | 10.02 | 9.920 | 9.940 | 2,951,017 | +0.11(+1.12%) |
Feb 21, 2024 | 9.840 | 9.860 | 9.800 | 9.830 | 1,745,155 | -0.08(-0.81%) |
Feb 20, 2024 | 9.900 | 9.936 | 9.830 | 9.910 | 3,765,742 | +0.29(+3.01%) |
Feb 16, 2024 | 9.500 | 9.630 | 9.490 | 9.620 | 2,945,903 | +0.22(+2.34%) |
Feb 15, 2024 | 9.380 | 9.420 | 9.370 | 9.400 | 2,947,583 | -0.08(-0.84%) |
Feb 14, 2024 | 9.360 | 9.480 | 9.350 | 9.480 | 2,879,495 | +0.15(+1.61%) |
Feb 13, 2024 | 9.360 | 9.400 | 9.310 | 9.330 | 2,478,657 | -0.07(-0.74%) |
Feb 12, 2024 | 9.390 | 9.470 | 9.390 | 9.400 | 2,471,451 | +0.00(+0.00%) |
Feb 09, 2024 | 9.300 | 9.410 | 9.260 | 9.400 | 4,635,547 | +0.16(+1.73%) |
Feb 08, 2024 | 9.280 | 9.285 | 9.215 | 9.240 | 3,563,464 | -0.21(-2.22%) |
Feb 07, 2024 | 9.450 | 9.485 | 9.395 | 9.450 | 4,171,623 | +0.10(+1.07%) |
Feb 06, 2024 | 9.350 | 9.440 | 9.330 | 9.350 | 4,374,369 | -0.24(-2.50%) |
Feb 05, 2024 | 9.700 | 9.793 | 9.520 | 9.590 | 4,573,614 | +0.12(+1.27%) |
Feb 02, 2024 | 9.450 | 9.480 | 9.380 | 9.470 | 5,711,718 | +0.04(+0.42%) |
Feb 01, 2024 | 9.480 | 9.550 | 9.300 | 9.430 | 4,978,791 | +0.08(+0.86%) |
Jan 31, 2024 | 9.460 | 9.500 | 9.315 | 9.350 | 4,954,578 | +0.06(+0.65%) |
Jan 30, 2024 | 9.290 | 9.310 | 9.250 | 9.290 | 3,027,067 | +0.05(+0.54%) |
Jan 29, 2024 | 9.250 | 9.260 | 9.200 | 9.240 | 2,455,553 | +0.03(+0.33%) |
Jan 26, 2024 | 9.150 | 9.240 | 9.030 | 9.210 | 4,563,251 | -0.15(-1.60%) |
Jan 25, 2024 | 9.400 | 9.410 | 9.320 | 9.360 | 2,933,349 | -0.05(-0.53%) |
Jan 24, 2024 | 9.410 | 9.445 | 9.380 | 9.410 | 3,704,247 | +0.49(+5.49%) |
Jan 23, 2024 | 8.870 | 8.930 | 8.860 | 8.920 | 2,877,619 | +0.02(+0.22%) |
Jan 22, 2024 | 8.880 | 8.970 | 8.880 | 8.900 | 2,896,147 | +0.06(+0.68%) |
Jan 19, 2024 | 8.740 | 8.840 | 8.730 | 8.840 | 3,293,175 | +0.03(+0.34%) |
Jan 18, 2024 | 8.800 | 8.840 | 8.770 | 8.810 | 3,687,670 | +0.10(+1.15%) |
Jan 17, 2024 | 8.740 | 8.760 | 8.680 | 8.710 | 3,263,388 | -0.09(-1.02%) |
Jan 16, 2024 | 8.800 | 8.840 | 8.760 | 8.800 | 3,132,703 | +0.02(+0.23%) |
Jan 12, 2024 | 8.790 | 8.840 | 8.770 | 8.780 | 3,762,319 | -0.02(-0.23%) |
Jan 11, 2024 | 8.820 | 8.855 | 8.750 | 8.800 | 2,636,731 | +0.06(+0.69%) |
Jan 10, 2024 | 8.760 | 8.770 | 8.710 | 8.740 | 2,977,227 | +0.01(+0.11%) |
Jan 09, 2024 | 8.800 | 8.800 | 8.720 | 8.730 | 4,598,791 | -0.16(-1.80%) |
Jan 08, 2024 | 8.860 | 8.890 | 8.810 | 8.890 | 4,109,926 | +0.04(+0.45%) |
Jan 05, 2024 | 8.720 | 8.935 | 8.720 | 8.850 | 5,538,424 | +0.30(+3.51%) |
Jan 04, 2024 | 8.540 | 8.620 | 8.510 | 8.550 | 2,702,740 | +0.02(+0.23%) |
Jan 03, 2024 | 8.510 | 8.558 | 8.485 | 8.530 | 2,415,695 | -0.02(-0.23%) |
Jan 02, 2024 | 8.540 | 8.600 | 8.520 | 8.550 | 2,105,987 | -0.06(-0.70%) |
Dec 29, 2023 | 8.600 | 8.610 | 8.560 | 8.610 | 2,091,982 | +0.03(+0.35%) |
Dec 28, 2023 | 8.520 | 8.620 | 8.520 | 8.580 | 2,124,909 | +0.08(+0.94%) |
Dec 27, 2023 | 8.520 | 8.535 | 8.500 | 8.500 | 1,600,475 | -0.02(-0.23%) |
Dec 26, 2023 | 8.470 | 8.530 | 8.460 | 8.520 | 1,608,450 | -0.04(-0.47%) |
Dec 22, 2023 | 8.550 | 8.580 | 8.530 | 8.560 | 2,663,615 | +0.21(+2.51%) |
Dec 21, 2023 | 8.330 | 8.370 | 8.320 | 8.350 | 3,470,807 | +0.16(+1.95%) |
Dec 20, 2023 | 8.290 | 8.310 | 8.190 | 8.190 | 3,158,963 | -0.08(-0.97%) |
Dec 19, 2023 | 8.220 | 8.290 | 8.205 | 8.270 | 5,198,358 | -0.17(-2.01%) |
Dec 18, 2023 | 8.450 | 8.470 | 8.400 | 8.440 | 2,792,114 | +0.02(+0.24%) |
Dec 15, 2023 | 8.540 | 8.580 | 8.410 | 8.420 | 5,228,090 | -0.34(-3.88%) |
Dec 14, 2023 | 8.660 | 8.820 | 8.630 | 8.760 | 3,363,490 | -0.04(-0.45%) |
Dec 13, 2023 | 8.700 | 8.820 | 8.700 | 8.800 | 3,934,771 | +0.10(+1.15%) |
Dec 12, 2023 | 8.660 | 8.710 | 8.640 | 8.700 | 1,600,993 | +0.00(+0.00%) |
Dec 11, 2023 | 8.750 | 8.760 | 8.595 | 8.700 | 3,171,643 | -0.08(-0.91%) |
Dec 08, 2023 | 8.720 | 8.795 | 8.700 | 8.780 | 2,728,242 | +0.10(+1.15%) |
Dec 07, 2023 | 8.630 | 8.700 | 8.600 | 8.680 | 4,249,173 | +0.30(+3.58%) |
Dec 06, 2023 | 8.480 | 8.495 | 8.380 | 8.380 | 2,554,143 | -0.02(-0.24%) |
Dec 05, 2023 | 8.420 | 8.460 | 8.380 | 8.400 | 2,631,897 | -0.11(-1.29%) |
Dec 04, 2023 | 8.480 | 8.540 | 8.460 | 8.510 | 2,527,737 | -0.13(-1.50%) |