Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.25 | 10.27 | 9.995 | 10.03 | 11,264,703 | -0.13(-1.28%) |
May 23, 2024 | 10.44 | 10.45 | 10.10 | 10.16 | 2,672,226 | -0.28(-2.68%) |
May 22, 2024 | 10.44 | 10.50 | 10.33 | 10.44 | 1,887,084 | -0.02(-0.19%) |
May 21, 2024 | 10.63 | 10.63 | 10.42 | 10.46 | 2,989,735 | -0.18(-1.69%) |
May 20, 2024 | 10.65 | 10.77 | 10.54 | 10.64 | 2,938,990 | -0.01(-0.09%) |
May 17, 2024 | 10.66 | 10.73 | 10.54 | 10.65 | 3,511,246 | -0.04(-0.37%) |
May 16, 2024 | 10.69 | 10.78 | 10.55 | 10.69 | 4,339,019 | -0.04(-0.37%) |
May 15, 2024 | 10.85 | 10.85 | 10.62 | 10.73 | 3,978,574 | +0.06(+0.56%) |
May 14, 2024 | 10.68 | 10.70 | 10.51 | 10.67 | 3,753,997 | +0.12(+1.14%) |
May 13, 2024 | 10.51 | 10.64 | 10.44 | 10.55 | 3,011,941 | +0.09(+0.86%) |
May 10, 2024 | 10.43 | 10.72 | 10.43 | 10.46 | 4,943,472 | +0.04(+0.38%) |
May 09, 2024 | 10.10 | 10.49 | 10.08 | 10.42 | 7,552,456 | +0.29(+2.86%) |
May 08, 2024 | 10.11 | 10.27 | 9.890 | 10.13 | 6,158,974 | -0.08(-0.78%) |
May 07, 2024 | 10.21 | 10.30 | 10.19 | 10.21 | 3,104,792 | -0.02(-0.20%) |
May 06, 2024 | 9.750 | 10.33 | 9.750 | 10.23 | 6,234,005 | +0.51(+5.25%) |
May 03, 2024 | 9.700 | 10.07 | 9.620 | 9.720 | 3,862,225 | +0.23(+2.42%) |
May 02, 2024 | 9.430 | 9.660 | 9.120 | 9.490 | 5,367,653 | +0.26(+2.82%) |
May 01, 2024 | 9.080 | 9.430 | 9.050 | 9.230 | 3,851,603 | +0.13(+1.43%) |
Apr 30, 2024 | 9.300 | 9.350 | 9.080 | 9.100 | 3,422,248 | -0.27(-2.88%) |
Apr 29, 2024 | 9.380 | 9.570 | 9.340 | 9.370 | 3,239,268 | +0.02(+0.21%) |
Apr 26, 2024 | 9.220 | 9.415 | 9.200 | 9.350 | 2,545,477 | +0.11(+1.19%) |
Apr 25, 2024 | 9.300 | 9.390 | 9.150 | 9.240 | 2,072,040 | -0.11(-1.18%) |
Apr 24, 2024 | 9.260 | 9.380 | 9.120 | 9.350 | 2,903,866 | +0.04(+0.43%) |
Apr 23, 2024 | 9.170 | 9.405 | 9.170 | 9.310 | 2,714,013 | +0.12(+1.31%) |
Apr 22, 2024 | 9.180 | 9.260 | 9.090 | 9.190 | 2,038,620 | +0.02(+0.22%) |
Apr 19, 2024 | 9.150 | 9.210 | 9.100 | 9.170 | 1,888,967 | +0.02(+0.22%) |
Apr 18, 2024 | 9.130 | 9.240 | 9.055 | 9.150 | 2,777,560 | +0.01(+0.11%) |
Apr 17, 2024 | 9.270 | 9.290 | 9.140 | 9.140 | 1,766,427 | -0.05(-0.54%) |
Apr 16, 2024 | 9.350 | 9.400 | 9.155 | 9.190 | 3,176,403 | -0.20(-2.13%) |
Apr 15, 2024 | 9.440 | 9.550 | 9.342 | 9.390 | 4,059,985 | -0.03(-0.32%) |
Apr 12, 2024 | 9.510 | 9.540 | 9.350 | 9.420 | 3,131,859 | -0.20(-2.08%) |
Apr 11, 2024 | 9.650 | 9.670 | 9.450 | 9.620 | 2,625,562 | +0.04(+0.42%) |
Apr 10, 2024 | 9.650 | 9.655 | 9.490 | 9.580 | 3,436,643 | -0.26(-2.64%) |
Apr 09, 2024 | 9.660 | 9.900 | 9.620 | 9.840 | 4,101,686 | +0.23(+2.39%) |
Apr 08, 2024 | 9.520 | 9.615 | 9.465 | 9.610 | 2,849,046 | +0.12(+1.26%) |
Apr 05, 2024 | 9.510 | 9.550 | 9.390 | 9.490 | 3,016,276 | -0.08(-0.84%) |
Apr 04, 2024 | 9.690 | 9.795 | 9.520 | 9.570 | 3,413,224 | -0.09(-0.93%) |
Apr 03, 2024 | 9.730 | 9.770 | 9.625 | 9.660 | 6,166,005 | -0.13(-1.33%) |
Apr 02, 2024 | 9.940 | 9.955 | 9.790 | 9.790 | 7,743,985 | -0.16(-1.61%) |
Apr 01, 2024 | 10.02 | 10.05 | 9.830 | 9.950 | 2,978,387 | -0.09(-0.90%) |
Mar 28, 2024 | 9.960 | 10.05 | 10.04 | 10.04 | 4,267,194 | +0.08(+0.80%) |
Mar 27, 2024 | 9.790 | 9.980 | 9.760 | 9.960 | 3,501,715 | +0.26(+2.68%) |
Mar 26, 2024 | 9.660 | 9.750 | 9.530 | 9.700 | 3,627,420 | +0.10(+1.04%) |
Mar 25, 2024 | 9.480 | 9.660 | 9.390 | 9.600 | 4,576,533 | +0.24(+2.56%) |
Mar 22, 2024 | 9.680 | 9.690 | 9.240 | 9.360 | 5,740,172 | -0.30(-3.11%) |
Mar 21, 2024 | 10.07 | 10.07 | 9.640 | 9.660 | 5,311,657 | -0.36(-3.59%) |
Mar 20, 2024 | 9.850 | 10.02 | 9.810 | 10.02 | 3,829,585 | +0.17(+1.73%) |
Mar 19, 2024 | 9.880 | 10.01 | 9.825 | 9.850 | 4,298,894 | -0.03(-0.30%) |
Mar 18, 2024 | 10.04 | 10.09 | 9.850 | 9.880 | 4,430,911 | -0.31(-3.04%) |
Mar 15, 2024 | 10.06 | 10.20 | 10.06 | 10.19 | 4,303,743 | +0.15(+1.49%) |
Mar 14, 2024 | 10.23 | 10.25 | 9.990 | 10.04 | 3,249,142 | -0.23(-2.24%) |
Mar 13, 2024 | 10.45 | 10.55 | 10.25 | 10.27 | 1,582,205 | -0.21(-2.00%) |
Mar 12, 2024 | 10.47 | 10.55 | 10.43 | 10.48 | 2,059,109 | +0.03(+0.29%) |
Mar 11, 2024 | 10.36 | 10.47 | 10.31 | 10.45 | 2,257,062 | +0.01(+0.10%) |
Mar 08, 2024 | 10.47 | 10.57 | 10.42 | 10.44 | 2,554,472 | +0.03(+0.29%) |
Mar 07, 2024 | 10.48 | 10.48 | 10.30 | 10.41 | 2,472,632 | +0.06(+0.58%) |
Mar 06, 2024 | 10.39 | 10.59 | 10.34 | 10.35 | 2,352,375 | +0.03(+0.29%) |
Mar 05, 2024 | 10.44 | 10.53 | 10.30 | 10.32 | 2,340,802 | -0.15(-1.43%) |
Mar 04, 2024 | 10.56 | 10.58 | 10.42 | 10.47 | 1,497,680 | -0.08(-0.75%) |
Mar 01, 2024 | 10.48 | 10.62 | 10.36 | 10.55 | 2,377,559 | +0.06(+0.57%) |
Feb 29, 2024 | 10.51 | 10.53 | 10.38 | 10.49 | 3,737,118 | +0.08(+0.76%) |
Feb 28, 2024 | 10.45 | 10.55 | 10.35 | 10.41 | 3,993,950 | -0.09(-0.85%) |
Feb 27, 2024 | 10.54 | 10.61 | 10.44 | 10.50 | 5,033,076 | -0.02(-0.19%) |
Feb 26, 2024 | 10.57 | 10.62 | 10.41 | 10.52 | 4,378,332 | -0.07(-0.66%) |
Feb 23, 2024 | 10.56 | 10.71 | 10.53 | 10.59 | 5,286,526 | -0.04(-0.37%) |
Feb 22, 2024 | 10.49 | 10.70 | 10.47 | 10.63 | 4,138,919 | +0.16(+1.52%) |
Feb 21, 2024 | 10.56 | 10.66 | 10.34 | 10.47 | 3,502,357 | -0.09(-0.85%) |
Feb 20, 2024 | 10.55 | 10.72 | 10.49 | 10.56 | 7,551,721 | -0.07(-0.66%) |
Feb 16, 2024 | 10.70 | 10.89 | 10.44 | 10.63 | 5,030,337 | -0.17(-1.57%) |
Feb 15, 2024 | 10.93 | 11.30 | 10.74 | 10.80 | 5,504,973 | -0.13(-1.18%) |
Feb 14, 2024 | 10.95 | 10.97 | 10.79 | 10.93 | 3,935,848 | +0.10(+0.92%) |
Feb 13, 2024 | 10.88 | 10.93 | 10.67 | 10.83 | 2,790,851 | -0.33(-2.94%) |
Feb 12, 2024 | 11.07 | 11.24 | 11.06 | 11.16 | 2,350,288 | +0.12(+1.08%) |
Feb 09, 2024 | 11.04 | 11.05 | 10.85 | 11.04 | 2,689,703 | +0.05(+0.45%) |
Feb 08, 2024 | 10.93 | 11.06 | 10.84 | 10.99 | 2,898,201 | +0.09(+0.82%) |
Feb 07, 2024 | 10.91 | 10.95 | 10.58 | 10.90 | 3,287,454 | +0.07(+0.64%) |
Feb 06, 2024 | 11.18 | 11.27 | 10.73 | 10.83 | 15,576,598 | -0.32(-2.86%) |
Feb 05, 2024 | 11.36 | 11.36 | 11.00 | 11.15 | 4,550,057 | -0.41(-3.53%) |
Feb 02, 2024 | 11.63 | 11.64 | 11.43 | 11.55 | 2,704,216 | -0.18(-1.53%) |
Feb 01, 2024 | 11.57 | 11.75 | 11.48 | 11.73 | 2,472,808 | +0.20(+1.73%) |
Jan 31, 2024 | 11.73 | 11.95 | 11.53 | 11.53 | 1,661,681 | -0.25(-2.11%) |
Jan 30, 2024 | 11.92 | 11.94 | 11.76 | 11.78 | 2,342,911 | -0.16(-1.33%) |
Jan 29, 2024 | 11.95 | 12.09 | 11.88 | 11.94 | 2,018,821 | +0.03(+0.25%) |
Jan 26, 2024 | 11.90 | 11.96 | 11.81 | 11.91 | 1,575,502 | +0.06(+0.50%) |
Jan 25, 2024 | 11.84 | 11.91 | 11.61 | 11.85 | 2,206,425 | +0.11(+0.93%) |
Jan 24, 2024 | 12.01 | 12.01 | 11.74 | 11.74 | 1,838,807 | -0.12(-1.01%) |
Jan 23, 2024 | 11.90 | 11.99 | 11.65 | 11.86 | 2,685,451 | +0.11(+0.93%) |
Jan 22, 2024 | 11.63 | 11.81 | 11.63 | 11.75 | 1,941,735 | +0.19(+1.64%) |
Jan 19, 2024 | 11.39 | 11.61 | 11.32 | 11.56 | 2,947,565 | +0.26(+2.29%) |
Jan 18, 2024 | 11.54 | 11.63 | 11.17 | 11.31 | 1,668,975 | -0.19(-1.65%) |
Jan 17, 2024 | 11.37 | 11.53 | 11.25 | 11.49 | 2,225,222 | -0.03(-0.26%) |
Jan 16, 2024 | 11.39 | 11.54 | 11.36 | 11.52 | 1,736,454 | +0.00(+0.00%) |
Jan 12, 2024 | 11.66 | 11.73 | 11.43 | 11.52 | 1,550,872 | +0.06(+0.52%) |
Jan 11, 2024 | 11.49 | 11.54 | 11.28 | 11.46 | 2,514,221 | -0.08(-0.69%) |
Jan 10, 2024 | 11.52 | 11.60 | 11.44 | 11.54 | 2,476,066 | -0.04(-0.34%) |
Jan 09, 2024 | 11.82 | 11.83 | 11.58 | 11.58 | 2,193,589 | -0.35(-2.92%) |
Jan 08, 2024 | 11.85 | 12.05 | 11.85 | 11.93 | 4,948,174 | +0.02(+0.17%) |
Jan 05, 2024 | 12.43 | 12.56 | 11.77 | 11.91 | 7,583,493 | +0.33(+2.83%) |
Jan 04, 2024 | 11.48 | 11.64 | 11.38 | 11.58 | 3,457,386 | +0.11(+0.95%) |
Jan 03, 2024 | 11.43 | 11.56 | 11.30 | 11.47 | 3,116,335 | -0.13(-1.12%) |
Jan 02, 2024 | 11.54 | 11.63 | 11.41 | 11.60 | 9,683,447 | -0.04(-0.34%) |
Dec 29, 2023 | 11.66 | 11.73 | 11.59 | 11.64 | 1,290,009 | -0.10(-0.85%) |
Dec 28, 2023 | 11.72 | 11.81 | 11.69 | 11.74 | 1,234,757 | +0.00(+0.00%) |
Dec 27, 2023 | 11.79 | 11.84 | 11.71 | 11.74 | 1,094,680 | -0.05(-0.42%) |
Dec 26, 2023 | 11.78 | 11.81 | 11.68 | 11.79 | 1,944,930 | +0.02(+0.17%) |
Dec 22, 2023 | 11.76 | 11.87 | 11.68 | 11.77 | 1,857,731 | +0.03(+0.25%) |
Dec 21, 2023 | 11.52 | 11.74 | 11.47 | 11.74 | 2,176,371 | +0.31(+2.70%) |
Dec 20, 2023 | 11.52 | 11.67 | 11.39 | 11.43 | 2,123,618 | -0.13(-1.12%) |
Dec 19, 2023 | 11.43 | 11.70 | 11.43 | 11.56 | 1,872,338 | +0.13(+1.13%) |
Dec 18, 2023 | 11.51 | 11.51 | 11.31 | 11.43 | 2,166,560 | -0.01(-0.09%) |
Dec 15, 2023 | 11.73 | 11.80 | 11.43 | 11.44 | 5,237,898 | -0.26(-2.21%) |
Dec 14, 2023 | 11.49 | 11.80 | 11.45 | 11.70 | 3,625,394 | +0.51(+4.53%) |
Dec 13, 2023 | 10.66 | 11.24 | 10.60 | 11.20 | 4,349,722 | +0.58(+5.44%) |
Dec 12, 2023 | 10.57 | 10.67 | 10.50 | 10.62 | 4,626,531 | +0.06(+0.57%) |
Dec 11, 2023 | 10.50 | 10.65 | 10.44 | 10.56 | 8,209,156 | +0.02(+0.19%) |
Dec 08, 2023 | 10.59 | 10.68 | 10.50 | 10.54 | 3,353,121 | -0.07(-0.66%) |
Dec 07, 2023 | 10.45 | 10.70 | 10.45 | 10.61 | 3,654,424 | +0.21(+2.01%) |
Dec 06, 2023 | 10.74 | 10.76 | 10.33 | 10.40 | 4,265,845 | -0.22(-2.06%) |
Dec 05, 2023 | 10.67 | 10.70 | 10.47 | 10.62 | 3,670,508 | -0.11(-1.02%) |
Dec 04, 2023 | 10.66 | 10.86 | 10.61 | 10.73 | 3,584,439 | -0.05(-0.46%) |