Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 10.23 | 10.26 | 10.12 | 10.12 | 15,547 | -0.12(-1.17%) |
May 21, 2024 | 10.21 | 10.27 | 10.20 | 10.24 | 16,338 | +0.05(+0.49%) |
May 20, 2024 | 10.18 | 10.20 | 10.15 | 10.19 | 27,409 | +0.02(+0.20%) |
May 17, 2024 | 10.09 | 10.20 | 10.09 | 10.17 | 15,027 | +0.06(+0.59%) |
May 16, 2024 | 10.19 | 10.20 | 10.10 | 10.11 | 24,778 | -0.08(-0.79%) |
May 15, 2024 | 10.16 | 10.20 | 10.16 | 10.19 | 15,105 | +0.14(+1.43%) |
May 14, 2024 | 10.05 | 10.08 | 10.05 | 10.05 | 15,618 | -0.00(-0.04%) |
May 13, 2024 | 10.04 | 10.08 | 10.04 | 10.05 | 21,194 | +0.02(+0.20%) |
May 10, 2024 | 10.03 | 10.05 | 10.00 | 10.03 | 15,513 | +0.02(+0.20%) |
May 09, 2024 | 9.946 | 10.03 | 9.946 | 10.01 | 15,432 | +0.07(+0.75%) |
May 08, 2024 | 9.928 | 10.02 | 9.928 | 9.936 | 11,104 | -0.04(-0.40%) |
May 07, 2024 | 10.04 | 10.04 | 9.926 | 9.976 | 15,263 | -0.04(-0.40%) |
May 06, 2024 | 9.966 | 10.04 | 9.966 | 10.02 | 11,718 | +0.05(+0.51%) |
May 03, 2024 | 9.867 | 9.996 | 9.867 | 9.965 | 10,187 | +0.12(+1.19%) |
May 02, 2024 | 9.897 | 9.897 | 9.827 | 9.847 | 11,244 | +0.04(+0.40%) |
May 01, 2024 | 9.758 | 9.807 | 9.758 | 9.807 | 12,196 | +0.08(+0.81%) |
Apr 30, 2024 | 9.768 | 9.847 | 9.728 | 9.728 | 18,176 | -0.02(-0.25%) |
Apr 29, 2024 | 9.738 | 9.798 | 9.738 | 9.753 | 7,760 | +0.00(+0.05%) |
Apr 26, 2024 | 9.718 | 9.807 | 9.697 | 9.748 | 22,531 | +0.06(+0.66%) |
Apr 25, 2024 | 9.689 | 9.695 | 9.639 | 9.684 | 18,211 | -0.08(-0.86%) |
Apr 24, 2024 | 9.768 | 9.798 | 9.738 | 9.768 | 8,508 | -0.01(-0.09%) |
Apr 23, 2024 | 9.659 | 9.778 | 9.659 | 9.777 | 16,644 | +0.12(+1.22%) |
Apr 22, 2024 | 9.580 | 9.659 | 9.580 | 9.659 | 47,489 | +0.09(+0.93%) |
Apr 19, 2024 | 9.402 | 9.639 | 9.362 | 9.570 | 26,850 | +0.01(+0.10%) |
Apr 18, 2024 | 9.639 | 9.639 | 9.540 | 9.560 | 39,484 | -0.07(-0.69%) |
Apr 17, 2024 | 9.629 | 9.629 | 9.600 | 9.626 | 23,159 | +0.03(+0.28%) |
Apr 16, 2024 | 9.639 | 9.639 | 9.530 | 9.600 | 22,925 | -0.04(-0.37%) |
Apr 15, 2024 | 9.798 | 9.847 | 9.610 | 9.636 | 44,628 | -0.11(-1.10%) |
Apr 12, 2024 | 9.910 | 9.910 | 9.733 | 9.743 | 14,955 | -0.15(-1.49%) |
Apr 11, 2024 | 9.831 | 10.06 | 9.822 | 9.890 | 28,743 | +0.02(+0.20%) |
Apr 10, 2024 | 10.03 | 10.03 | 9.802 | 9.870 | 28,688 | -0.21(-2.12%) |
Apr 09, 2024 | 10.08 | 10.09 | 10.06 | 10.08 | 7,947 | +0.03(+0.28%) |
Apr 08, 2024 | 10.03 | 10.10 | 10.03 | 10.06 | 19,135 | -0.01(-0.10%) |
Apr 05, 2024 | 9.978 | 10.09 | 9.968 | 10.07 | 16,097 | +0.06(+0.59%) |
Apr 04, 2024 | 10.09 | 10.09 | 10.01 | 10.01 | 12,833 | -0.04(-0.39%) |
Apr 03, 2024 | 10.03 | 10.05 | 9.988 | 10.05 | 19,870 | +0.04(+0.39%) |
Apr 02, 2024 | 10.04 | 10.04 | 9.959 | 10.01 | 17,757 | -0.07(-0.68%) |
Apr 01, 2024 | 10.08 | 10.17 | 10.06 | 10.08 | 19,752 | -0.04(-0.39%) |
Mar 28, 2024 | 10.18 | 10.21 | 10.12 | 10.12 | 28,039 | -0.05(-0.48%) |
Mar 27, 2024 | 10.19 | 10.19 | 10.15 | 10.16 | 30,259 | +0.05(+0.48%) |
Mar 26, 2024 | 10.11 | 10.16 | 10.09 | 10.12 | 20,779 | +0.05(+0.49%) |
Mar 25, 2024 | 10.08 | 10.13 | 10.05 | 10.07 | 16,416 | -0.02(-0.19%) |
Mar 22, 2024 | 10.14 | 10.14 | 10.09 | 10.09 | 19,126 | -0.05(-0.48%) |
Mar 21, 2024 | 10.08 | 10.17 | 10.08 | 10.13 | 16,700 | +0.06(+0.58%) |
Mar 20, 2024 | 10.07 | 10.09 | 10.03 | 10.08 | 10,835 | +0.00(+0.00%) |
Mar 19, 2024 | 10.10 | 10.13 | 10.01 | 10.08 | 17,730 | -0.09(-0.87%) |
Mar 18, 2024 | 10.03 | 10.23 | 10.03 | 10.16 | 19,358 | +0.15(+1.47%) |
Mar 15, 2024 | 9.998 | 10.07 | 9.998 | 10.02 | 9,213 | -0.03(-0.29%) |
Mar 14, 2024 | 10.24 | 10.24 | 9.968 | 10.05 | 34,926 | -0.14(-1.35%) |
Mar 13, 2024 | 10.18 | 10.37 | 10.18 | 10.18 | 19,440 | +0.02(+0.19%) |
Mar 12, 2024 | 10.27 | 10.27 | 10.10 | 10.16 | 21,922 | -0.05(-0.47%) |
Mar 11, 2024 | 10.05 | 10.25 | 10.04 | 10.21 | 38,194 | +0.17(+1.68%) |
Mar 08, 2024 | 9.956 | 10.09 | 9.956 | 10.04 | 22,664 | +0.11(+1.08%) |
Mar 07, 2024 | 9.898 | 10.00 | 9.898 | 9.936 | 12,202 | +0.02(+0.19%) |
Mar 06, 2024 | 9.869 | 9.966 | 9.869 | 9.918 | 15,015 | +0.04(+0.40%) |
Mar 05, 2024 | 9.907 | 9.907 | 9.869 | 9.878 | 12,306 | -0.02(-0.20%) |
Mar 04, 2024 | 9.888 | 9.907 | 9.871 | 9.898 | 19,835 | +0.00(+0.00%) |
Mar 01, 2024 | 9.762 | 9.927 | 9.762 | 9.898 | 34,193 | +0.14(+1.39%) |
Feb 29, 2024 | 9.704 | 9.781 | 9.692 | 9.762 | 26,645 | +0.10(+1.00%) |
Feb 28, 2024 | 9.607 | 9.694 | 9.607 | 9.665 | 23,353 | -0.01(-0.10%) |
Feb 27, 2024 | 9.684 | 9.723 | 9.655 | 9.675 | 24,152 | +0.07(+0.71%) |
Feb 26, 2024 | 9.646 | 9.665 | 9.607 | 9.607 | 18,035 | -0.01(-0.10%) |
Feb 23, 2024 | 9.607 | 9.660 | 9.587 | 9.617 | 32,456 | +0.01(+0.10%) |
Feb 22, 2024 | 9.655 | 9.655 | 9.607 | 9.607 | 22,800 | +0.00(+0.00%) |
Feb 21, 2024 | 9.597 | 9.636 | 9.597 | 9.607 | 19,282 | -0.03(-0.30%) |
Feb 20, 2024 | 9.694 | 9.917 | 9.602 | 9.636 | 34,529 | -0.14(-1.39%) |
Feb 16, 2024 | 9.849 | 9.849 | 9.713 | 9.772 | 18,258 | -0.14(-1.42%) |
Feb 15, 2024 | 9.752 | 9.936 | 9.752 | 9.912 | 21,952 | +0.14(+1.44%) |
Feb 14, 2024 | 9.713 | 9.820 | 9.707 | 9.772 | 18,034 | +0.02(+0.20%) |
Feb 13, 2024 | 9.810 | 9.810 | 9.655 | 9.752 | 27,741 | -0.18(-1.81%) |
Feb 12, 2024 | 9.744 | 9.932 | 9.744 | 9.932 | 24,381 | +0.17(+1.77%) |
Feb 09, 2024 | 9.720 | 9.759 | 9.711 | 9.759 | 26,971 | +0.02(+0.20%) |
Feb 08, 2024 | 9.682 | 9.749 | 9.682 | 9.740 | 12,051 | +0.02(+0.18%) |
Feb 07, 2024 | 9.692 | 9.730 | 9.663 | 9.723 | 13,092 | +0.06(+0.62%) |
Feb 06, 2024 | 9.644 | 9.711 | 9.644 | 9.663 | 6,973 | +0.01(+0.10%) |
Feb 05, 2024 | 9.653 | 9.687 | 9.653 | 9.653 | 22,073 | -0.07(-0.69%) |
Feb 02, 2024 | 9.759 | 9.759 | 9.605 | 9.720 | 46,199 | +0.01(+0.10%) |
Feb 01, 2024 | 9.404 | 9.730 | 9.404 | 9.711 | 67,953 | +0.24(+2.53%) |
Jan 31, 2024 | 9.452 | 9.519 | 9.452 | 9.471 | 42,391 | +0.04(+0.41%) |
Jan 30, 2024 | 9.385 | 9.433 | 9.385 | 9.433 | 23,086 | +0.08(+0.82%) |
Jan 29, 2024 | 9.269 | 9.356 | 9.269 | 9.356 | 11,962 | +0.09(+0.93%) |
Jan 26, 2024 | 9.221 | 9.298 | 9.221 | 9.269 | 23,208 | +0.01(+0.10%) |
Jan 25, 2024 | 9.221 | 9.269 | 9.221 | 9.260 | 20,544 | +0.10(+1.05%) |
Jan 24, 2024 | 9.241 | 9.289 | 9.154 | 9.164 | 19,330 | -0.07(-0.73%) |
Jan 23, 2024 | 9.337 | 9.337 | 9.193 | 9.231 | 16,362 | -0.06(-0.62%) |
Jan 22, 2024 | 9.183 | 9.317 | 9.164 | 9.289 | 28,553 | +0.09(+0.94%) |
Jan 19, 2024 | 9.126 | 9.202 | 9.116 | 9.202 | 27,891 | +0.08(+0.84%) |
Jan 18, 2024 | 9.116 | 9.154 | 9.116 | 9.126 | 20,037 | +0.01(+0.11%) |
Jan 17, 2024 | 9.126 | 9.193 | 9.078 | 9.116 | 24,397 | -0.04(-0.42%) |
Jan 16, 2024 | 9.221 | 9.228 | 9.145 | 9.154 | 26,558 | -0.11(-1.19%) |
Jan 12, 2024 | 9.236 | 9.339 | 9.227 | 9.265 | 32,445 | +0.03(+0.31%) |
Jan 11, 2024 | 9.198 | 9.236 | 9.170 | 9.236 | 42,876 | +0.04(+0.41%) |
Jan 10, 2024 | 9.141 | 9.227 | 9.141 | 9.198 | 13,850 | +0.06(+0.62%) |
Jan 09, 2024 | 9.132 | 9.151 | 9.113 | 9.141 | 10,850 | +0.01(+0.10%) |
Jan 08, 2024 | 8.989 | 9.141 | 8.961 | 9.132 | 23,487 | +0.17(+1.91%) |
Jan 05, 2024 | 8.923 | 8.989 | 8.923 | 8.961 | 8,100 | -0.01(-0.11%) |
Jan 04, 2024 | 9.027 | 9.027 | 8.923 | 8.970 | 16,032 | +0.01(+0.11%) |
Jan 03, 2024 | 8.980 | 8.980 | 8.914 | 8.961 | 24,754 | -0.06(-0.63%) |
Jan 02, 2024 | 8.970 | 9.046 | 8.954 | 9.018 | 40,145 | +0.05(+0.53%) |
Dec 29, 2023 | 8.980 | 9.027 | 8.951 | 8.970 | 46,703 | +0.00(+0.00%) |
Dec 28, 2023 | 8.904 | 8.980 | 8.904 | 8.970 | 24,319 | +0.03(+0.32%) |
Dec 27, 2023 | 8.923 | 8.980 | 8.923 | 8.942 | 32,466 | +0.04(+0.43%) |
Dec 26, 2023 | 8.875 | 8.961 | 8.875 | 8.904 | 24,437 | +0.03(+0.32%) |
Dec 22, 2023 | 8.856 | 8.904 | 8.847 | 8.875 | 25,409 | +0.07(+0.75%) |
Dec 21, 2023 | 8.847 | 8.904 | 8.790 | 8.809 | 41,989 | -0.02(-0.21%) |
Dec 20, 2023 | 8.923 | 8.923 | 8.819 | 8.828 | 75,617 | -0.02(-0.21%) |
Dec 19, 2023 | 8.828 | 8.891 | 8.785 | 8.847 | 19,258 | +0.04(+0.49%) |
Dec 18, 2023 | 8.752 | 8.847 | 8.743 | 8.804 | 21,889 | -0.00(-0.05%) |
Dec 15, 2023 | 8.875 | 8.896 | 8.800 | 8.809 | 15,924 | -0.07(-0.75%) |
Dec 14, 2023 | 8.838 | 8.999 | 8.828 | 8.875 | 22,689 | +0.08(+0.86%) |
Dec 13, 2023 | 8.572 | 8.866 | 8.572 | 8.800 | 49,500 | +0.15(+1.70%) |
Dec 12, 2023 | 8.587 | 8.671 | 8.493 | 8.652 | 19,706 | +0.06(+0.65%) |
Dec 11, 2023 | 8.587 | 8.671 | 8.568 | 8.596 | 20,936 | -0.04(-0.43%) |
Dec 08, 2023 | 8.643 | 8.684 | 8.549 | 8.634 | 21,610 | -0.06(-0.65%) |
Dec 07, 2023 | 8.727 | 8.803 | 8.690 | 8.690 | 16,851 | -0.08(-0.96%) |
Dec 06, 2023 | 8.699 | 8.817 | 8.699 | 8.774 | 8,439 | +0.05(+0.54%) |
Dec 05, 2023 | 8.765 | 8.812 | 8.690 | 8.727 | 23,403 | -0.10(-1.13%) |
Dec 04, 2023 | 8.849 | 8.873 | 8.803 | 8.827 | 16,764 | -0.04(-0.47%) |