Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 10.37 | 10.42 | 10.26 | 10.26 | 65,726 | +0.00(+0.00%) |
Jun 11, 2024 | 10.28 | 10.30 | 10.24 | 10.26 | 42,643 | +0.03(+0.29%) |
Jun 10, 2024 | 10.22 | 10.32 | 10.20 | 10.23 | 134,928 | +0.04(+0.39%) |
Jun 07, 2024 | 10.21 | 10.25 | 10.17 | 10.19 | 151,872 | -0.05(-0.49%) |
Jun 06, 2024 | 10.27 | 10.34 | 10.22 | 10.24 | 124,446 | -0.03(-0.29%) |
Jun 05, 2024 | 10.26 | 10.35 | 10.23 | 10.27 | 277,113 | +0.01(+0.10%) |
Jun 04, 2024 | 10.16 | 10.28 | 10.16 | 10.26 | 242,733 | +0.10(+0.98%) |
Jun 03, 2024 | 10.07 | 10.16 | 10.05 | 10.16 | 114,398 | +0.09(+0.89%) |
May 31, 2024 | 10.01 | 10.12 | 10.01 | 10.07 | 116,185 | +0.09(+0.90%) |
May 30, 2024 | 9.990 | 10.05 | 9.970 | 9.980 | 89,908 | +0.01(+0.10%) |
May 29, 2024 | 10.02 | 10.02 | 9.890 | 9.970 | 167,287 | -0.08(-0.80%) |
May 28, 2024 | 10.05 | 10.26 | 10.03 | 10.05 | 376,901 | +0.00(+0.00%) |
May 24, 2024 | 9.750 | 10.09 | 9.730 | 10.05 | 358,820 | +0.30(+3.08%) |
May 23, 2024 | 9.740 | 9.750 | 9.660 | 9.750 | 98,667 | +0.05(+0.52%) |
May 22, 2024 | 9.760 | 9.760 | 9.680 | 9.700 | 35,424 | -0.04(-0.41%) |
May 21, 2024 | 9.800 | 9.800 | 9.740 | 9.740 | 58,155 | -0.04(-0.41%) |
May 20, 2024 | 9.800 | 9.820 | 9.760 | 9.780 | 40,366 | +0.03(+0.31%) |
May 17, 2024 | 9.830 | 9.850 | 9.750 | 9.750 | 133,218 | -0.03(-0.31%) |
May 16, 2024 | 9.830 | 9.830 | 9.780 | 9.780 | 54,364 | -0.02(-0.20%) |
May 15, 2024 | 9.740 | 9.860 | 9.740 | 9.800 | 98,892 | +0.09(+0.89%) |
May 14, 2024 | 9.763 | 9.763 | 9.698 | 9.713 | 65,260 | -0.02(-0.20%) |
May 13, 2024 | 9.823 | 9.823 | 9.713 | 9.733 | 98,041 | -0.03(-0.31%) |
May 10, 2024 | 9.823 | 9.823 | 9.743 | 9.763 | 118,768 | -0.02(-0.20%) |
May 09, 2024 | 9.843 | 9.843 | 9.783 | 9.783 | 19,354 | +0.00(+0.00%) |
May 08, 2024 | 9.763 | 9.793 | 9.753 | 9.783 | 90,792 | +0.02(+0.20%) |
May 07, 2024 | 9.753 | 9.793 | 9.713 | 9.763 | 92,096 | +0.11(+1.14%) |
May 06, 2024 | 9.664 | 9.688 | 9.544 | 9.654 | 70,809 | +0.03(+0.31%) |
May 03, 2024 | 9.674 | 9.674 | 9.614 | 9.624 | 94,744 | +0.04(+0.42%) |
May 02, 2024 | 9.564 | 9.594 | 9.544 | 9.584 | 73,584 | +0.05(+0.52%) |
May 01, 2024 | 9.564 | 9.579 | 9.524 | 9.534 | 90,165 | -0.03(-0.31%) |
Apr 30, 2024 | 9.574 | 9.574 | 9.534 | 9.564 | 47,013 | -0.01(-0.10%) |
Apr 29, 2024 | 9.574 | 9.594 | 9.544 | 9.574 | 70,041 | +0.03(+0.37%) |
Apr 26, 2024 | 9.534 | 9.564 | 9.524 | 9.539 | 120,961 | +0.01(+0.16%) |
Apr 25, 2024 | 9.504 | 9.554 | 9.474 | 9.524 | 86,959 | -0.02(-0.21%) |
Apr 24, 2024 | 9.584 | 9.604 | 9.534 | 9.544 | 75,954 | -0.03(-0.31%) |
Apr 23, 2024 | 9.564 | 9.674 | 9.554 | 9.574 | 105,176 | +0.00(+0.00%) |
Apr 22, 2024 | 9.584 | 9.604 | 9.534 | 9.574 | 85,708 | -0.01(-0.10%) |
Apr 19, 2024 | 9.614 | 9.614 | 9.574 | 9.584 | 29,611 | +0.04(+0.42%) |
Apr 18, 2024 | 9.544 | 9.564 | 9.534 | 9.544 | 58,579 | -0.01(-0.10%) |
Apr 17, 2024 | 9.554 | 9.594 | 9.544 | 9.554 | 45,370 | +0.03(+0.32%) |
Apr 16, 2024 | 9.494 | 9.544 | 9.454 | 9.524 | 104,390 | -0.00(-0.01%) |
Apr 15, 2024 | 9.524 | 9.584 | 9.494 | 9.524 | 121,418 | -0.01(-0.14%) |
Apr 12, 2024 | 9.537 | 9.577 | 9.528 | 9.537 | 85,870 | +0.01(+0.10%) |
Apr 11, 2024 | 9.567 | 9.567 | 9.478 | 9.528 | 66,524 | +0.01(+0.10%) |
Apr 10, 2024 | 9.617 | 9.626 | 9.498 | 9.518 | 79,166 | -0.14(-1.44%) |
Apr 09, 2024 | 9.637 | 9.689 | 9.528 | 9.657 | 71,119 | +0.00(+0.00%) |
Apr 08, 2024 | 9.686 | 9.716 | 9.607 | 9.657 | 79,984 | +0.00(+0.00%) |
Apr 05, 2024 | 9.706 | 9.706 | 9.657 | 9.657 | 182,834 | -0.09(-0.92%) |
Apr 04, 2024 | 9.766 | 9.796 | 9.716 | 9.746 | 74,148 | +0.01(+0.10%) |
Apr 03, 2024 | 9.736 | 9.766 | 9.726 | 9.736 | 60,417 | -0.07(-0.71%) |
Apr 02, 2024 | 9.796 | 9.810 | 9.726 | 9.805 | 60,032 | -0.01(-0.10%) |
Apr 01, 2024 | 9.855 | 9.875 | 9.786 | 9.815 | 86,663 | -0.07(-0.70%) |
Mar 28, 2024 | 9.875 | 9.885 | 9.796 | 9.885 | 49,417 | +0.05(+0.50%) |
Mar 27, 2024 | 9.865 | 9.865 | 9.796 | 9.835 | 56,081 | +0.02(+0.20%) |
Mar 26, 2024 | 9.825 | 9.835 | 9.796 | 9.815 | 51,246 | +0.03(+0.30%) |
Mar 25, 2024 | 9.756 | 9.796 | 9.746 | 9.786 | 65,275 | -0.04(-0.40%) |
Mar 22, 2024 | 9.855 | 9.875 | 9.815 | 9.825 | 46,985 | +0.02(+0.20%) |
Mar 21, 2024 | 9.835 | 9.870 | 9.805 | 9.805 | 81,098 | -0.02(-0.20%) |
Mar 20, 2024 | 9.805 | 9.845 | 9.766 | 9.825 | 48,666 | +0.01(+0.10%) |
Mar 19, 2024 | 9.815 | 9.835 | 9.796 | 9.815 | 91,859 | +0.03(+0.30%) |
Mar 18, 2024 | 9.726 | 9.815 | 9.726 | 9.786 | 39,720 | +0.03(+0.31%) |
Mar 15, 2024 | 9.686 | 9.766 | 9.686 | 9.756 | 125,008 | +0.04(+0.41%) |
Mar 14, 2024 | 9.776 | 9.777 | 9.706 | 9.716 | 167,761 | -0.06(-0.64%) |
Mar 13, 2024 | 9.789 | 9.809 | 9.769 | 9.779 | 91,855 | +0.01(+0.10%) |
Mar 12, 2024 | 9.789 | 9.799 | 9.749 | 9.769 | 92,550 | +0.00(+0.00%) |
Mar 11, 2024 | 9.759 | 9.809 | 9.759 | 9.769 | 99,851 | +0.04(+0.41%) |
Mar 08, 2024 | 9.769 | 9.811 | 9.730 | 9.730 | 57,311 | -0.01(-0.10%) |
Mar 07, 2024 | 9.769 | 9.769 | 9.700 | 9.739 | 59,221 | +0.02(+0.20%) |
Mar 06, 2024 | 9.720 | 9.749 | 9.700 | 9.720 | 34,746 | +0.02(+0.20%) |
Mar 05, 2024 | 9.641 | 9.700 | 9.641 | 9.700 | 53,283 | +0.03(+0.31%) |
Mar 04, 2024 | 9.650 | 9.685 | 9.611 | 9.670 | 90,971 | +0.02(+0.20%) |
Mar 01, 2024 | 9.611 | 9.650 | 9.591 | 9.650 | 108,421 | +0.04(+0.41%) |
Feb 29, 2024 | 9.611 | 9.660 | 9.601 | 9.611 | 58,873 | +0.00(+0.00%) |
Feb 28, 2024 | 9.591 | 9.626 | 9.581 | 9.611 | 106,171 | +0.01(+0.15%) |
Feb 27, 2024 | 9.601 | 9.636 | 9.581 | 9.596 | 52,449 | -0.03(-0.36%) |
Feb 26, 2024 | 9.680 | 9.695 | 9.621 | 9.631 | 54,295 | -0.07(-0.71%) |
Feb 23, 2024 | 9.650 | 9.730 | 9.650 | 9.700 | 52,870 | +0.03(+0.31%) |
Feb 22, 2024 | 9.710 | 9.720 | 9.660 | 9.670 | 51,021 | +0.02(+0.20%) |
Feb 21, 2024 | 9.690 | 9.720 | 9.641 | 9.650 | 50,953 | -0.02(-0.20%) |
Feb 20, 2024 | 9.641 | 9.675 | 9.636 | 9.670 | 27,394 | +0.05(+0.51%) |
Feb 16, 2024 | 9.650 | 9.660 | 9.621 | 9.621 | 33,575 | -0.05(-0.51%) |
Feb 15, 2024 | 9.660 | 9.685 | 9.650 | 9.670 | 56,216 | +0.06(+0.58%) |
Feb 14, 2024 | 9.585 | 9.624 | 9.555 | 9.614 | 118,541 | +0.06(+0.62%) |
Feb 13, 2024 | 9.604 | 9.604 | 9.526 | 9.555 | 118,747 | -0.14(-1.42%) |
Feb 12, 2024 | 9.644 | 9.693 | 9.643 | 9.693 | 81,353 | +0.09(+0.92%) |
Feb 09, 2024 | 9.604 | 9.664 | 9.595 | 9.604 | 104,616 | +0.00(+0.00%) |
Feb 08, 2024 | 9.595 | 9.604 | 9.552 | 9.604 | 85,601 | +0.00(+0.00%) |
Feb 07, 2024 | 9.595 | 9.639 | 9.586 | 9.604 | 36,853 | +0.01(+0.10%) |
Feb 06, 2024 | 9.516 | 9.604 | 9.516 | 9.595 | 71,108 | +0.05(+0.52%) |
Feb 05, 2024 | 9.545 | 9.566 | 9.511 | 9.545 | 155,287 | -0.06(-0.62%) |
Feb 02, 2024 | 9.624 | 9.629 | 9.585 | 9.604 | 113,631 | -0.10(-1.02%) |
Feb 01, 2024 | 9.614 | 9.732 | 9.606 | 9.703 | 127,743 | +0.13(+1.34%) |
Jan 31, 2024 | 9.575 | 9.624 | 9.565 | 9.575 | 154,177 | +0.05(+0.52%) |
Jan 30, 2024 | 9.545 | 9.565 | 9.506 | 9.526 | 128,336 | +0.00(+0.00%) |
Jan 29, 2024 | 9.476 | 9.545 | 9.457 | 9.526 | 120,269 | +0.08(+0.83%) |
Jan 26, 2024 | 9.476 | 9.506 | 9.447 | 9.447 | 78,188 | -0.05(-0.52%) |
Jan 25, 2024 | 9.516 | 9.532 | 9.486 | 9.496 | 115,395 | +0.04(+0.42%) |
Jan 24, 2024 | 9.555 | 9.555 | 9.417 | 9.457 | 112,637 | -0.05(-0.52%) |
Jan 23, 2024 | 9.545 | 9.545 | 9.486 | 9.506 | 179,285 | -0.09(-0.92%) |
Jan 22, 2024 | 9.476 | 9.595 | 9.467 | 9.595 | 195,696 | +0.16(+1.67%) |
Jan 19, 2024 | 9.467 | 9.535 | 9.348 | 9.437 | 238,178 | -0.01(-0.10%) |
Jan 18, 2024 | 9.496 | 9.526 | 9.447 | 9.447 | 153,597 | -0.07(-0.72%) |
Jan 17, 2024 | 9.545 | 9.560 | 9.506 | 9.516 | 241,456 | -0.04(-0.41%) |
Jan 16, 2024 | 9.595 | 9.624 | 9.555 | 9.555 | 229,265 | -0.06(-0.59%) |
Jan 12, 2024 | 9.642 | 9.652 | 9.593 | 9.612 | 86,000 | +0.01(+0.10%) |
Jan 11, 2024 | 9.612 | 9.632 | 9.583 | 9.603 | 93,234 | -0.01(-0.10%) |
Jan 10, 2024 | 9.661 | 9.661 | 9.568 | 9.612 | 135,927 | -0.01(-0.10%) |
Jan 09, 2024 | 9.622 | 9.671 | 9.603 | 9.622 | 87,259 | -0.04(-0.41%) |
Jan 08, 2024 | 9.622 | 9.681 | 9.603 | 9.661 | 115,180 | +0.04(+0.41%) |
Jan 05, 2024 | 9.661 | 9.661 | 9.598 | 9.622 | 99,467 | -0.01(-0.10%) |
Jan 04, 2024 | 9.652 | 9.652 | 9.598 | 9.632 | 63,341 | -0.03(-0.30%) |
Jan 03, 2024 | 9.622 | 9.671 | 9.592 | 9.661 | 191,368 | +0.03(+0.31%) |
Jan 02, 2024 | 9.622 | 9.662 | 9.603 | 9.632 | 92,654 | +0.01(+0.10%) |
Dec 29, 2023 | 9.544 | 9.642 | 9.534 | 9.622 | 269,625 | +0.02(+0.20%) |
Dec 28, 2023 | 9.652 | 9.691 | 9.573 | 9.603 | 235,315 | -0.12(-1.21%) |
Dec 27, 2023 | 9.701 | 9.809 | 9.681 | 9.720 | 194,463 | +0.05(+0.51%) |
Dec 26, 2023 | 9.681 | 9.750 | 9.622 | 9.671 | 224,297 | +0.03(+0.31%) |
Dec 22, 2023 | 9.661 | 9.691 | 9.622 | 9.642 | 119,891 | +0.02(+0.20%) |
Dec 21, 2023 | 9.612 | 9.652 | 9.593 | 9.622 | 208,366 | +0.02(+0.20%) |
Dec 20, 2023 | 9.583 | 9.612 | 9.583 | 9.603 | 271,306 | +0.02(+0.20%) |
Dec 19, 2023 | 9.553 | 9.622 | 9.553 | 9.583 | 156,903 | +0.03(+0.31%) |
Dec 18, 2023 | 9.553 | 9.583 | 9.504 | 9.553 | 208,330 | +0.01(+0.10%) |
Dec 15, 2023 | 9.475 | 9.563 | 9.475 | 9.544 | 152,470 | +0.01(+0.10%) |
Dec 14, 2023 | 9.465 | 9.543 | 9.450 | 9.534 | 168,582 | +0.16(+1.70%) |
Dec 13, 2023 | 9.375 | 9.399 | 9.326 | 9.375 | 226,068 | +0.04(+0.42%) |
Dec 12, 2023 | 9.306 | 9.355 | 9.306 | 9.336 | 239,199 | +0.00(+0.00%) |
Dec 11, 2023 | 9.355 | 9.355 | 9.316 | 9.336 | 237,043 | +0.00(+0.00%) |
Dec 08, 2023 | 9.336 | 9.345 | 9.306 | 9.336 | 310,038 | -0.01(-0.10%) |
Dec 07, 2023 | 9.306 | 9.375 | 9.267 | 9.345 | 239,964 | +0.06(+0.63%) |
Dec 06, 2023 | 9.277 | 9.316 | 9.248 | 9.287 | 196,535 | +0.01(+0.11%) |
Dec 05, 2023 | 9.257 | 9.296 | 9.228 | 9.277 | 264,004 | +0.02(+0.21%) |
Dec 04, 2023 | 9.218 | 9.326 | 9.218 | 9.257 | 165,365 | -0.03(-0.32%) |