Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 11.41 | 11.48 | 11.37 | 11.48 | 1,885,027 | +0.11(+0.97%) |
May 23, 2024 | 11.51 | 11.51 | 11.33 | 11.37 | 4,359,034 | -0.12(-1.04%) |
May 22, 2024 | 11.52 | 11.53 | 11.47 | 11.49 | 1,671,365 | -0.02(-0.17%) |
May 21, 2024 | 11.54 | 11.59 | 11.50 | 11.51 | 1,360,362 | -0.05(-0.43%) |
May 20, 2024 | 11.53 | 11.56 | 11.51 | 11.56 | 1,721,241 | +0.03(+0.22%) |
May 17, 2024 | 11.51 | 11.54 | 11.49 | 11.53 | 1,331,621 | -0.01(-0.09%) |
May 16, 2024 | 11.58 | 11.61 | 11.52 | 11.54 | 1,669,523 | -0.05(-0.43%) |
May 15, 2024 | 11.50 | 11.59 | 11.50 | 11.59 | 1,863,750 | +0.15(+1.30%) |
May 14, 2024 | 11.50 | 11.52 | 11.45 | 11.45 | 3,300,750 | -0.04(-0.35%) |
May 13, 2024 | 11.46 | 11.51 | 11.46 | 11.48 | 1,585,637 | +0.05(+0.43%) |
May 10, 2024 | 11.46 | 11.46 | 11.40 | 11.44 | 2,404,900 | -0.02(-0.17%) |
May 09, 2024 | 11.46 | 11.47 | 11.40 | 11.46 | 3,359,372 | +0.02(+0.17%) |
May 08, 2024 | 11.53 | 11.56 | 11.39 | 11.44 | 6,144,479 | -0.11(-0.95%) |
May 07, 2024 | 11.61 | 11.64 | 11.52 | 11.54 | 2,424,978 | -0.04(-0.34%) |
May 06, 2024 | 11.55 | 11.61 | 11.53 | 11.58 | 2,942,608 | +0.03(+0.26%) |
May 03, 2024 | 11.49 | 11.56 | 11.47 | 11.55 | 2,837,222 | +0.13(+1.13%) |
May 02, 2024 | 11.39 | 11.46 | 11.36 | 11.43 | 3,726,375 | +0.04(+0.35%) |
May 01, 2024 | 11.33 | 11.41 | 11.28 | 11.39 | 6,500,805 | +0.12(+1.06%) |
Apr 30, 2024 | 11.40 | 11.42 | 11.27 | 11.27 | 4,869,798 | -0.16(-1.39%) |
Apr 29, 2024 | 11.37 | 11.43 | 11.36 | 11.43 | 2,684,927 | +0.08(+0.70%) |
Apr 26, 2024 | 11.40 | 11.44 | 11.34 | 11.35 | 4,319,827 | +0.00(+0.00%) |
Apr 25, 2024 | 11.40 | 11.40 | 11.27 | 11.35 | 4,452,474 | -0.12(-1.04%) |
Apr 24, 2024 | 11.46 | 11.47 | 11.39 | 11.46 | 2,747,956 | -0.01(-0.09%) |
Apr 23, 2024 | 11.33 | 11.47 | 11.31 | 11.47 | 3,752,785 | +0.16(+1.41%) |
Apr 22, 2024 | 11.28 | 11.34 | 11.27 | 11.32 | 2,122,214 | +0.04(+0.32%) |
Apr 19, 2024 | 11.23 | 11.28 | 11.21 | 11.28 | 2,711,974 | +0.08(+0.71%) |
Apr 18, 2024 | 11.27 | 11.28 | 11.18 | 11.20 | 4,016,824 | -0.06(-0.53%) |
Apr 17, 2024 | 11.29 | 11.32 | 11.23 | 11.26 | 5,056,878 | +0.07(+0.62%) |
Apr 16, 2024 | 11.18 | 11.25 | 11.12 | 11.19 | 6,050,258 | -0.03(-0.26%) |
Apr 15, 2024 | 11.40 | 11.41 | 11.19 | 11.22 | 5,404,108 | -0.18(-1.56%) |
Apr 12, 2024 | 11.47 | 11.49 | 11.39 | 11.40 | 2,529,254 | -0.07(-0.61%) |
Apr 11, 2024 | 11.55 | 11.57 | 11.39 | 11.47 | 7,458,850 | -0.07(-0.60%) |
Apr 10, 2024 | 11.66 | 11.67 | 11.45 | 11.54 | 8,406,537 | -0.21(-1.77%) |
Apr 09, 2024 | 11.74 | 11.77 | 11.71 | 11.75 | 2,705,277 | +0.02(+0.17%) |
Apr 08, 2024 | 11.75 | 11.77 | 11.72 | 11.73 | 2,457,691 | -0.03(-0.25%) |
Apr 05, 2024 | 11.75 | 11.79 | 11.74 | 11.76 | 3,393,800 | -0.03(-0.25%) |
Apr 04, 2024 | 11.75 | 11.80 | 11.75 | 11.79 | 4,313,312 | +0.07(+0.59%) |
Apr 03, 2024 | 11.64 | 11.73 | 11.63 | 11.72 | 4,633,960 | +0.03(+0.26%) |
Apr 02, 2024 | 11.71 | 11.74 | 11.64 | 11.69 | 5,355,508 | -0.09(-0.76%) |
Apr 01, 2024 | 11.75 | 11.85 | 11.69 | 11.78 | 10,141,933 | +0.01(+0.08%) |
Mar 28, 2024 | 11.87 | 11.82 | 11.77 | 11.77 | 5,368,132 | -0.08(-0.67%) |
Mar 27, 2024 | 11.81 | 11.87 | 11.80 | 11.84 | 4,432,892 | +0.07(+0.59%) |
Mar 26, 2024 | 11.81 | 11.84 | 11.77 | 11.78 | 4,844,783 | -0.03(-0.25%) |
Mar 25, 2024 | 11.86 | 11.89 | 11.79 | 11.80 | 2,258,333 | -0.07(-0.58%) |
Mar 22, 2024 | 11.93 | 11.95 | 11.86 | 11.87 | 2,490,422 | -0.03(-0.25%) |
Mar 21, 2024 | 11.86 | 11.94 | 11.86 | 11.90 | 2,973,012 | +0.05(+0.42%) |
Mar 20, 2024 | 11.82 | 11.85 | 11.79 | 11.85 | 2,841,596 | +0.05(+0.42%) |
Mar 19, 2024 | 11.75 | 11.83 | 11.74 | 11.80 | 3,644,411 | +0.06(+0.51%) |
Mar 18, 2024 | 11.76 | 11.78 | 11.71 | 11.75 | 4,841,113 | +0.02(+0.15%) |
Mar 15, 2024 | 11.75 | 11.75 | 11.70 | 11.73 | 1,865,217 | +0.00(+0.00%) |
Mar 14, 2024 | 11.81 | 11.81 | 11.72 | 11.73 | 3,459,830 | -0.10(-0.83%) |
Mar 13, 2024 | 11.83 | 11.86 | 11.81 | 11.83 | 1,696,729 | +0.00(+0.00%) |
Mar 12, 2024 | 11.79 | 11.83 | 11.76 | 11.83 | 1,784,012 | +0.02(+0.17%) |
Mar 11, 2024 | 11.81 | 11.84 | 11.80 | 11.81 | 2,073,563 | -0.02(-0.17%) |
Mar 08, 2024 | 11.80 | 11.85 | 11.80 | 11.83 | 4,047,194 | +0.04(+0.33%) |
Mar 07, 2024 | 11.75 | 11.79 | 11.75 | 11.79 | 2,263,347 | +0.07(+0.59%) |
Mar 06, 2024 | 11.71 | 11.76 | 11.68 | 11.72 | 2,561,154 | +0.03(+0.25%) |
Mar 05, 2024 | 11.66 | 11.69 | 11.63 | 11.69 | 2,761,432 | +0.04(+0.34%) |
Mar 04, 2024 | 11.68 | 11.73 | 11.64 | 11.65 | 2,223,239 | -0.06(-0.50%) |
Mar 01, 2024 | 11.72 | 11.75 | 11.64 | 11.71 | 4,075,926 | +0.00(+0.00%) |
Feb 29, 2024 | 11.66 | 11.74 | 11.63 | 11.71 | 5,701,425 | +0.07(+0.59%) |
Feb 28, 2024 | 11.64 | 11.69 | 11.62 | 11.64 | 2,166,816 | +0.01(+0.09%) |
Feb 27, 2024 | 11.69 | 11.71 | 11.62 | 11.63 | 4,074,536 | -0.06(-0.51%) |
Feb 26, 2024 | 11.68 | 11.72 | 11.66 | 11.69 | 4,490,122 | -0.02(-0.17%) |
Feb 23, 2024 | 11.65 | 11.72 | 11.60 | 11.71 | 4,226,910 | +0.10(+0.85%) |
Feb 22, 2024 | 11.57 | 11.62 | 11.57 | 11.61 | 3,128,988 | +0.09(+0.77%) |
Feb 21, 2024 | 11.56 | 11.62 | 11.51 | 11.52 | 2,831,612 | -0.04(-0.34%) |
Feb 20, 2024 | 11.53 | 11.60 | 11.52 | 11.56 | 2,039,369 | +0.03(+0.22%) |
Feb 16, 2024 | 11.55 | 11.55 | 11.52 | 11.54 | 2,831,834 | -0.04(-0.34%) |
Feb 15, 2024 | 11.54 | 11.61 | 11.52 | 11.57 | 3,598,026 | +0.05(+0.43%) |
Feb 14, 2024 | 11.53 | 11.56 | 11.49 | 11.53 | 3,352,199 | +0.04(+0.34%) |
Feb 13, 2024 | 11.57 | 11.58 | 11.47 | 11.49 | 5,699,413 | -0.18(-1.51%) |
Feb 12, 2024 | 11.63 | 11.67 | 11.63 | 11.66 | 2,373,771 | +0.03(+0.25%) |
Feb 09, 2024 | 11.55 | 11.66 | 11.55 | 11.63 | 2,414,206 | +0.07(+0.59%) |
Feb 08, 2024 | 11.52 | 11.57 | 11.50 | 11.56 | 2,477,258 | +0.04(+0.34%) |
Feb 07, 2024 | 11.54 | 11.56 | 11.49 | 11.53 | 4,277,673 | +0.00(+0.00%) |
Feb 06, 2024 | 11.52 | 11.55 | 11.50 | 11.53 | 2,154,636 | +0.03(+0.26%) |
Feb 05, 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 4,495,378 | -0.15(-1.26%) |
Feb 02, 2024 | 11.65 | 11.66 | 11.60 | 11.64 | 3,550,374 | -0.07(-0.59%) |
Feb 01, 2024 | 11.65 | 11.71 | 11.55 | 11.71 | 4,239,260 | +0.08(+0.67%) |
Jan 31, 2024 | 11.61 | 11.66 | 11.59 | 11.63 | 5,438,522 | +0.00(+0.00%) |
Jan 30, 2024 | 11.60 | 11.66 | 11.59 | 11.63 | 2,817,643 | +0.04(+0.34%) |
Jan 29, 2024 | 11.57 | 11.61 | 11.56 | 11.59 | 3,086,349 | +0.02(+0.17%) |
Jan 26, 2024 | 11.55 | 11.60 | 11.53 | 11.57 | 3,103,274 | +0.02(+0.17%) |
Jan 25, 2024 | 11.45 | 11.58 | 11.44 | 11.55 | 4,397,971 | +0.13(+1.12%) |
Jan 24, 2024 | 11.43 | 11.46 | 11.40 | 11.43 | 3,413,311 | +0.04(+0.34%) |
Jan 23, 2024 | 11.40 | 11.42 | 11.37 | 11.39 | 5,194,816 | -0.02(-0.17%) |
Jan 22, 2024 | 11.40 | 11.41 | 11.36 | 11.41 | 3,792,406 | +0.06(+0.50%) |
Jan 19, 2024 | 11.24 | 11.35 | 11.21 | 11.35 | 3,511,110 | +0.10(+0.87%) |
Jan 18, 2024 | 11.27 | 11.31 | 11.22 | 11.25 | 4,105,726 | -0.01(-0.09%) |
Jan 17, 2024 | 11.28 | 11.32 | 11.26 | 11.26 | 4,180,569 | -0.06(-0.52%) |
Jan 16, 2024 | 11.35 | 11.37 | 11.29 | 11.32 | 7,998,858 | -0.07(-0.60%) |
Jan 12, 2024 | 11.37 | 11.40 | 11.33 | 11.39 | 3,096,201 | +0.06(+0.52%) |
Jan 11, 2024 | 11.30 | 11.37 | 11.29 | 11.33 | 4,364,855 | +0.02(+0.17%) |
Jan 10, 2024 | 11.33 | 11.38 | 11.31 | 11.31 | 2,560,473 | +0.00(+0.00%) |
Jan 09, 2024 | 11.26 | 11.33 | 11.26 | 11.31 | 2,566,347 | +0.01(+0.09%) |
Jan 08, 2024 | 11.20 | 11.30 | 11.19 | 11.30 | 6,832,183 | +0.13(+1.14%) |
Jan 05, 2024 | 11.19 | 11.26 | 11.16 | 11.18 | 4,541,171 | -0.02(-0.17%) |
Jan 04, 2024 | 11.17 | 11.22 | 11.15 | 11.19 | 3,425,207 | -0.01(-0.09%) |
Jan 03, 2024 | 11.16 | 11.22 | 11.08 | 11.20 | 4,988,782 | +0.02(+0.18%) |
Jan 02, 2024 | 11.19 | 11.20 | 11.14 | 11.19 | 5,319,554 | -0.01(-0.09%) |
Dec 29, 2023 | 11.21 | 11.27 | 11.17 | 11.19 | 7,724,425 | -0.05(-0.43%) |
Dec 28, 2023 | 11.31 | 11.33 | 11.24 | 11.24 | 4,581,903 | -0.06(-0.52%) |
Dec 27, 2023 | 11.28 | 11.32 | 11.25 | 11.30 | 4,486,473 | +0.04(+0.35%) |
Dec 26, 2023 | 11.22 | 11.30 | 11.22 | 11.26 | 3,482,473 | +0.02(+0.17%) |
Dec 22, 2023 | 11.29 | 11.30 | 11.22 | 11.24 | 3,631,273 | +0.00(+0.00%) |
Dec 21, 2023 | 11.24 | 11.28 | 11.20 | 11.24 | 4,368,018 | +0.04(+0.35%) |
Dec 20, 2023 | 11.19 | 11.26 | 11.19 | 11.20 | 6,439,327 | +0.02(+0.18%) |
Dec 19, 2023 | 11.12 | 11.20 | 11.12 | 11.19 | 5,013,117 | +0.07(+0.61%) |
Dec 18, 2023 | 11.20 | 11.20 | 11.09 | 11.12 | 6,386,770 | -0.11(-0.97%) |
Dec 15, 2023 | 11.24 | 11.27 | 11.18 | 11.23 | 8,144,055 | -0.01(-0.09%) |
Dec 14, 2023 | 11.11 | 11.25 | 11.11 | 11.23 | 7,686,586 | +0.19(+1.76%) |
Dec 13, 2023 | 10.89 | 11.07 | 10.84 | 11.04 | 4,337,426 | +0.17(+1.61%) |
Dec 12, 2023 | 10.85 | 10.91 | 10.82 | 10.87 | 5,446,005 | +0.00(+0.00%) |
Dec 11, 2023 | 10.89 | 10.90 | 10.78 | 10.87 | 5,192,599 | -0.05(-0.44%) |
Dec 08, 2023 | 10.89 | 10.95 | 10.88 | 10.91 | 5,218,408 | -0.03(-0.27%) |
Dec 07, 2023 | 10.93 | 11.02 | 10.93 | 10.94 | 3,652,395 | +0.00(+0.00%) |
Dec 06, 2023 | 10.94 | 10.98 | 10.91 | 10.94 | 5,402,597 | +0.03(+0.27%) |
Dec 05, 2023 | 10.93 | 11.00 | 10.91 | 10.91 | 6,404,585 | -0.01(-0.09%) |
Dec 04, 2023 | 10.96 | 11.02 | 10.91 | 10.92 | 5,322,876 | -0.10(-0.88%) |