Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 9.880 | 9.880 | 9.610 | 9.730 | 165,916 | -0.17(-1.72%) |
Jun 12, 2024 | 10.24 | 10.24 | 9.890 | 9.900 | 201,037 | -0.16(-1.59%) |
Jun 11, 2024 | 10.12 | 10.12 | 9.950 | 10.06 | 167,518 | -0.07(-0.69%) |
Jun 10, 2024 | 10.31 | 10.31 | 10.01 | 10.13 | 156,243 | -0.21(-2.03%) |
Jun 07, 2024 | 10.37 | 10.51 | 10.30 | 10.34 | 118,643 | -0.16(-1.52%) |
Jun 06, 2024 | 10.46 | 10.58 | 10.46 | 10.50 | 122,187 | +0.00(+0.00%) |
Jun 05, 2024 | 10.45 | 10.53 | 10.31 | 10.50 | 147,882 | +0.09(+0.86%) |
Jun 04, 2024 | 10.41 | 10.49 | 10.25 | 10.41 | 157,203 | +0.00(+0.00%) |
Jun 03, 2024 | 10.50 | 10.51 | 10.35 | 10.41 | 150,666 | +0.03(+0.29%) |
May 31, 2024 | 10.37 | 10.47 | 10.30 | 10.38 | 96,742 | +0.09(+0.87%) |
May 30, 2024 | 10.34 | 10.50 | 10.26 | 10.29 | 100,338 | -0.02(-0.19%) |
May 29, 2024 | 10.33 | 10.55 | 10.25 | 10.31 | 152,147 | -0.15(-1.43%) |
May 28, 2024 | 10.77 | 10.77 | 10.26 | 10.46 | 238,737 | -0.24(-2.29%) |
May 24, 2024 | 10.57 | 10.73 | 10.52 | 10.71 | 150,239 | +0.14(+1.37%) |
May 23, 2024 | 10.50 | 10.65 | 10.45 | 10.56 | 183,245 | +0.04(+0.38%) |
May 22, 2024 | 10.65 | 10.66 | 10.50 | 10.52 | 170,250 | -0.13(-1.22%) |
May 21, 2024 | 10.58 | 10.72 | 10.52 | 10.65 | 105,971 | +0.06(+0.57%) |
May 20, 2024 | 10.60 | 10.67 | 10.52 | 10.59 | 171,905 | +0.00(+0.00%) |
May 17, 2024 | 10.65 | 10.69 | 10.50 | 10.59 | 118,579 | -0.06(-0.56%) |
May 16, 2024 | 10.70 | 10.82 | 10.61 | 10.65 | 92,304 | -0.09(-0.84%) |
May 15, 2024 | 10.79 | 10.87 | 10.68 | 10.74 | 199,201 | -0.01(-0.09%) |
May 14, 2024 | 10.70 | 10.99 | 10.61 | 10.75 | 269,824 | +0.08(+0.75%) |
May 13, 2024 | 10.63 | 10.75 | 10.53 | 10.67 | 167,633 | +0.17(+1.62%) |
May 10, 2024 | 10.47 | 10.60 | 10.25 | 10.50 | 217,351 | -0.17(-1.59%) |
May 09, 2024 | 10.64 | 10.73 | 10.54 | 10.67 | 248,127 | +0.08(+0.76%) |
May 08, 2024 | 10.48 | 10.70 | 10.46 | 10.59 | 187,433 | -0.03(-0.28%) |
May 07, 2024 | 10.70 | 10.71 | 10.58 | 10.62 | 230,352 | +0.03(+0.28%) |
May 06, 2024 | 10.58 | 10.62 | 10.41 | 10.59 | 294,009 | +0.07(+0.67%) |
May 03, 2024 | 10.60 | 10.64 | 10.43 | 10.52 | 134,297 | +0.04(+0.38%) |
May 02, 2024 | 10.51 | 10.57 | 10.29 | 10.48 | 120,024 | +0.05(+0.48%) |
May 01, 2024 | 10.16 | 10.57 | 10.10 | 10.43 | 157,962 | +0.29(+2.86%) |
Apr 30, 2024 | 10.25 | 10.27 | 10.13 | 10.14 | 86,713 | -0.11(-1.07%) |
Apr 29, 2024 | 10.10 | 10.25 | 10.06 | 10.25 | 155,378 | +0.22(+2.19%) |
Apr 26, 2024 | 10.00 | 10.09 | 9.920 | 10.03 | 93,837 | +0.10(+1.01%) |
Apr 25, 2024 | 9.930 | 10.07 | 9.830 | 9.930 | 100,197 | -0.06(-0.60%) |
Apr 24, 2024 | 9.920 | 10.02 | 9.830 | 9.990 | 82,332 | +0.01(+0.10%) |
Apr 23, 2024 | 10.10 | 10.12 | 9.950 | 9.980 | 124,605 | -0.12(-1.19%) |
Apr 22, 2024 | 10.30 | 10.30 | 10.08 | 10.10 | 82,038 | -0.13(-1.27%) |
Apr 19, 2024 | 10.00 | 10.23 | 9.985 | 10.23 | 108,371 | +0.18(+1.79%) |
Apr 18, 2024 | 10.09 | 10.22 | 10.05 | 10.05 | 106,440 | -0.00(-0.05%) |
Apr 17, 2024 | 10.08 | 10.25 | 10.03 | 10.05 | 142,910 | +0.04(+0.35%) |
Apr 16, 2024 | 9.970 | 10.09 | 9.910 | 10.02 | 72,910 | +0.04(+0.40%) |
Apr 15, 2024 | 10.05 | 10.07 | 9.850 | 9.980 | 111,948 | -0.01(-0.10%) |
Apr 12, 2024 | 9.990 | 10.02 | 9.760 | 9.990 | 125,435 | -0.03(-0.30%) |
Apr 11, 2024 | 10.09 | 10.09 | 9.950 | 10.02 | 143,497 | -0.05(-0.50%) |
Apr 10, 2024 | 10.15 | 10.17 | 9.925 | 10.07 | 188,637 | -0.30(-2.89%) |
Apr 09, 2024 | 10.33 | 10.43 | 10.21 | 10.37 | 121,436 | +0.04(+0.39%) |
Apr 08, 2024 | 10.17 | 10.35 | 10.10 | 10.33 | 125,075 | +0.20(+1.97%) |
Apr 05, 2024 | 10.07 | 10.15 | 9.980 | 10.13 | 94,238 | +0.04(+0.40%) |
Apr 04, 2024 | 10.24 | 10.30 | 10.03 | 10.09 | 126,829 | -0.12(-1.18%) |
Apr 03, 2024 | 10.14 | 10.25 | 10.12 | 10.21 | 110,141 | -0.01(-0.10%) |
Apr 02, 2024 | 10.16 | 10.29 | 10.08 | 10.22 | 109,863 | -0.09(-0.87%) |
Apr 01, 2024 | 10.37 | 10.43 | 10.13 | 10.31 | 126,381 | -0.02(-0.19%) |
Mar 28, 2024 | 10.14 | 10.46 | 10.13 | 10.33 | 134,408 | +0.09(+0.88%) |
Mar 27, 2024 | 9.990 | 10.29 | 9.938 | 10.24 | 230,379 | +0.33(+3.33%) |
Mar 26, 2024 | 9.980 | 10.12 | 9.880 | 9.910 | 109,669 | -0.02(-0.20%) |
Mar 25, 2024 | 9.970 | 10.18 | 9.830 | 9.930 | 125,741 | -0.02(-0.20%) |
Mar 22, 2024 | 10.09 | 10.22 | 9.850 | 9.950 | 98,271 | -0.14(-1.39%) |
Mar 21, 2024 | 10.09 | 10.33 | 10.01 | 10.09 | 130,803 | +0.03(+0.30%) |
Mar 20, 2024 | 9.920 | 10.20 | 9.790 | 10.06 | 189,174 | +0.23(+2.34%) |
Mar 19, 2024 | 9.750 | 10.03 | 9.750 | 9.830 | 136,985 | +0.08(+0.82%) |
Mar 18, 2024 | 9.700 | 9.990 | 9.660 | 9.750 | 252,290 | +0.15(+1.56%) |
Mar 15, 2024 | 9.800 | 9.950 | 9.490 | 9.600 | 369,565 | -0.28(-2.83%) |
Mar 14, 2024 | 10.40 | 10.45 | 9.691 | 9.880 | 320,941 | -0.56(-5.36%) |
Mar 13, 2024 | 8.860 | 10.52 | 8.860 | 10.44 | 659,044 | +1.30(+14.22%) |
Mar 12, 2024 | 9.160 | 9.340 | 8.860 | 9.140 | 248,994 | +0.09(+0.99%) |
Mar 11, 2024 | 9.400 | 9.550 | 9.030 | 9.050 | 152,962 | -0.37(-3.93%) |
Mar 08, 2024 | 9.420 | 9.695 | 9.270 | 9.420 | 377,626 | +0.11(+1.18%) |
Mar 07, 2024 | 9.580 | 9.640 | 9.290 | 9.310 | 282,695 | -0.16(-1.69%) |
Mar 06, 2024 | 9.740 | 9.780 | 9.440 | 9.470 | 205,049 | -0.14(-1.46%) |
Mar 05, 2024 | 9.790 | 9.860 | 9.590 | 9.610 | 120,601 | -0.24(-2.44%) |
Mar 04, 2024 | 9.900 | 9.940 | 9.780 | 9.850 | 126,112 | -0.06(-0.61%) |
Mar 01, 2024 | 10.13 | 10.13 | 9.740 | 9.910 | 139,226 | -0.21(-2.08%) |
Feb 29, 2024 | 9.930 | 10.20 | 9.930 | 10.12 | 298,886 | +0.30(+3.05%) |
Feb 28, 2024 | 9.750 | 9.969 | 9.730 | 9.820 | 93,270 | -0.02(-0.20%) |
Feb 27, 2024 | 9.510 | 9.890 | 9.510 | 9.840 | 176,716 | +0.35(+3.63%) |
Feb 26, 2024 | 9.940 | 10.03 | 9.470 | 9.495 | 179,834 | -0.51(-5.05%) |
Feb 23, 2024 | 10.08 | 10.26 | 9.955 | 10.00 | 214,394 | -0.06(-0.60%) |
Feb 22, 2024 | 10.05 | 10.14 | 9.900 | 10.06 | 146,474 | -0.07(-0.69%) |
Feb 21, 2024 | 10.28 | 10.43 | 10.09 | 10.13 | 158,030 | -0.26(-2.50%) |
Feb 20, 2024 | 10.79 | 10.83 | 10.28 | 10.39 | 210,880 | -0.52(-4.77%) |
Feb 16, 2024 | 11.21 | 11.21 | 10.27 | 10.91 | 297,738 | -0.22(-1.98%) |
Feb 15, 2024 | 10.77 | 11.21 | 10.77 | 11.13 | 207,393 | +0.43(+4.02%) |
Feb 14, 2024 | 10.46 | 10.82 | 10.38 | 10.70 | 134,334 | +0.34(+3.28%) |
Feb 13, 2024 | 10.37 | 10.43 | 10.25 | 10.36 | 128,905 | -0.20(-1.89%) |
Feb 12, 2024 | 10.35 | 10.73 | 10.35 | 10.56 | 163,664 | +0.26(+2.52%) |
Feb 09, 2024 | 10.18 | 10.32 | 10.08 | 10.30 | 115,014 | +0.21(+2.08%) |
Feb 08, 2024 | 10.11 | 10.27 | 10.04 | 10.09 | 146,468 | -0.05(-0.49%) |
Feb 07, 2024 | 10.35 | 10.35 | 10.11 | 10.14 | 112,600 | -0.15(-1.46%) |
Feb 06, 2024 | 10.22 | 10.45 | 10.18 | 10.29 | 134,844 | +0.10(+0.98%) |
Feb 05, 2024 | 10.54 | 10.54 | 10.18 | 10.19 | 148,402 | -0.39(-3.69%) |
Feb 02, 2024 | 10.36 | 10.67 | 10.08 | 10.58 | 164,826 | +0.12(+1.15%) |
Feb 01, 2024 | 10.35 | 10.53 | 10.12 | 10.46 | 318,346 | +0.10(+0.97%) |
Jan 31, 2024 | 10.78 | 10.88 | 10.34 | 10.36 | 376,414 | -0.41(-3.81%) |
Jan 30, 2024 | 10.80 | 10.83 | 10.68 | 10.77 | 171,402 | -0.01(-0.09%) |
Jan 29, 2024 | 10.44 | 10.80 | 10.35 | 10.78 | 275,515 | +0.32(+3.11%) |
Jan 26, 2024 | 10.57 | 10.67 | 10.41 | 10.46 | 101,500 | -0.08(-0.81%) |
Jan 25, 2024 | 10.62 | 10.71 | 10.46 | 10.54 | 170,406 | +0.03(+0.29%) |
Jan 24, 2024 | 10.49 | 10.53 | 10.33 | 10.51 | 107,874 | +0.06(+0.57%) |
Jan 23, 2024 | 10.64 | 10.85 | 10.45 | 10.45 | 146,317 | -0.07(-0.67%) |
Jan 22, 2024 | 10.16 | 10.53 | 10.16 | 10.52 | 167,438 | +0.36(+3.54%) |
Jan 19, 2024 | 10.21 | 10.21 | 9.900 | 10.16 | 154,181 | +0.00(+0.00%) |
Jan 18, 2024 | 9.850 | 10.17 | 9.840 | 10.16 | 224,126 | +0.29(+2.94%) |
Jan 17, 2024 | 9.720 | 9.890 | 9.720 | 9.870 | 113,494 | +0.01(+0.10%) |
Jan 16, 2024 | 10.00 | 10.00 | 9.790 | 9.860 | 129,579 | -0.17(-1.69%) |
Jan 12, 2024 | 10.00 | 10.13 | 9.910 | 10.03 | 185,444 | -0.03(-0.30%) |
Jan 11, 2024 | 10.00 | 10.21 | 9.900 | 10.06 | 685,560 | +0.00(+0.00%) |
Jan 10, 2024 | 9.770 | 10.08 | 9.700 | 10.06 | 143,208 | +0.22(+2.24%) |
Jan 09, 2024 | 9.920 | 10.07 | 9.810 | 9.840 | 192,227 | -0.08(-0.81%) |
Jan 08, 2024 | 9.710 | 9.950 | 9.710 | 9.920 | 91,201 | +0.17(+1.74%) |
Jan 05, 2024 | 9.780 | 9.965 | 9.677 | 9.750 | 155,686 | -0.11(-1.12%) |
Jan 04, 2024 | 10.22 | 10.26 | 9.850 | 9.860 | 146,946 | -0.28(-2.76%) |
Jan 03, 2024 | 10.17 | 10.20 | 9.920 | 10.14 | 249,760 | -0.01(-0.10%) |
Jan 02, 2024 | 10.09 | 10.36 | 10.07 | 10.15 | 190,872 | -0.06(-0.59%) |
Dec 29, 2023 | 10.30 | 10.38 | 10.07 | 10.21 | 221,103 | -0.15(-1.45%) |
Dec 28, 2023 | 10.19 | 10.49 | 10.08 | 10.36 | 260,621 | +0.15(+1.47%) |
Dec 27, 2023 | 10.15 | 10.37 | 9.949 | 10.21 | 259,648 | +0.06(+0.59%) |
Dec 26, 2023 | 9.920 | 10.24 | 9.890 | 10.15 | 168,861 | +0.21(+2.11%) |
Dec 22, 2023 | 9.890 | 10.06 | 9.890 | 9.940 | 218,698 | +0.01(+0.10%) |
Dec 21, 2023 | 9.940 | 10.04 | 9.819 | 9.930 | 221,730 | +0.08(+0.81%) |
Dec 20, 2023 | 9.780 | 10.14 | 9.670 | 9.850 | 342,895 | -0.01(-0.10%) |
Dec 19, 2023 | 9.800 | 10.03 | 9.760 | 9.860 | 207,446 | +0.11(+1.13%) |
Dec 18, 2023 | 9.820 | 10.09 | 9.650 | 9.750 | 287,826 | +0.06(+0.62%) |
Dec 15, 2023 | 10.28 | 10.36 | 9.670 | 9.690 | 507,840 | -0.32(-3.20%) |
Dec 14, 2023 | 10.24 | 10.40 | 9.970 | 10.01 | 618,787 | -0.10(-0.99%) |
Dec 13, 2023 | 9.860 | 10.25 | 9.740 | 10.11 | 315,871 | +0.35(+3.59%) |
Dec 12, 2023 | 9.700 | 9.790 | 9.580 | 9.760 | 229,198 | +0.07(+0.72%) |
Dec 11, 2023 | 9.420 | 9.750 | 9.330 | 9.690 | 243,923 | +0.25(+2.65%) |
Dec 08, 2023 | 9.360 | 9.510 | 9.260 | 9.440 | 171,222 | +0.15(+1.61%) |
Dec 07, 2023 | 9.500 | 9.540 | 9.230 | 9.290 | 280,294 | -0.10(-1.06%) |
Dec 06, 2023 | 9.090 | 9.430 | 9.050 | 9.390 | 233,322 | +0.35(+3.87%) |
Dec 05, 2023 | 9.200 | 9.380 | 9.020 | 9.040 | 180,125 | -0.12(-1.26%) |
Dec 04, 2023 | 9.250 | 9.512 | 9.090 | 9.155 | 375,862 | +0.01(+0.16%) |