Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 11.18 | 11.27 | 11.14 | 11.16 | 31,869 | +0.03(+0.31%) |
May 24, 2024 | 11.19 | 11.34 | 11.12 | 11.13 | 27,545 | -0.06(-0.54%) |
May 23, 2024 | 11.30 | 11.35 | 11.14 | 11.19 | 44,597 | -0.12(-1.04%) |
May 22, 2024 | 11.32 | 11.38 | 11.28 | 11.31 | 33,293 | -0.06(-0.51%) |
May 21, 2024 | 11.37 | 11.38 | 11.37 | 11.37 | 38,931 | +0.02(+0.22%) |
May 20, 2024 | 11.33 | 11.36 | 11.31 | 11.34 | 59,004 | +0.03(+0.31%) |
May 17, 2024 | 11.31 | 11.32 | 11.28 | 11.31 | 16,387 | +0.00(+0.04%) |
May 16, 2024 | 11.24 | 11.30 | 11.20 | 11.30 | 18,208 | +0.02(+0.22%) |
May 15, 2024 | 11.24 | 11.29 | 11.23 | 11.28 | 24,172 | +0.07(+0.62%) |
May 14, 2024 | 11.22 | 11.24 | 11.16 | 11.21 | 11,465 | +0.01(+0.09%) |
May 13, 2024 | 11.22 | 11.25 | 11.18 | 11.20 | 5,258 | -0.01(-0.09%) |
May 10, 2024 | 11.24 | 11.29 | 11.18 | 11.21 | 14,785 | -0.04(-0.35%) |
May 09, 2024 | 11.27 | 11.30 | 11.25 | 11.25 | 11,249 | +0.01(+0.09%) |
May 08, 2024 | 11.22 | 11.26 | 11.22 | 11.24 | 33,775 | +0.03(+0.27%) |
May 07, 2024 | 11.22 | 11.28 | 11.15 | 11.21 | 17,668 | +0.03(+0.27%) |
May 06, 2024 | 11.15 | 11.20 | 11.10 | 11.18 | 10,659 | +0.04(+0.36%) |
May 03, 2024 | 11.08 | 11.18 | 11.08 | 11.14 | 15,095 | +0.09(+0.81%) |
May 02, 2024 | 11.03 | 11.07 | 11.02 | 11.05 | 37,959 | +0.02(+0.18%) |
May 01, 2024 | 11.03 | 11.06 | 11.03 | 11.03 | 11,583 | +0.02(+0.18%) |
Apr 30, 2024 | 10.99 | 11.03 | 10.99 | 11.01 | 22,758 | +0.00(+0.00%) |
Apr 29, 2024 | 10.99 | 11.03 | 10.99 | 11.01 | 9,561 | +0.03(+0.27%) |
Apr 26, 2024 | 10.96 | 11.01 | 10.95 | 10.98 | 14,979 | +0.02(+0.18%) |
Apr 25, 2024 | 10.98 | 11.03 | 10.94 | 10.96 | 4,790 | -0.06(-0.54%) |
Apr 24, 2024 | 11.02 | 11.03 | 10.98 | 11.02 | 30,226 | +0.03(+0.27%) |
Apr 23, 2024 | 10.95 | 11.05 | 10.95 | 10.99 | 28,015 | +0.04(+0.41%) |
Apr 22, 2024 | 10.89 | 10.94 | 10.88 | 10.94 | 26,222 | -0.02(-0.14%) |
Apr 19, 2024 | 10.89 | 10.96 | 10.88 | 10.96 | 16,258 | +0.07(+0.69%) |
Apr 18, 2024 | 10.89 | 10.89 | 10.87 | 10.88 | 6,313 | +0.00(+0.00%) |
Apr 17, 2024 | 10.89 | 10.89 | 10.86 | 10.88 | 9,989 | +0.00(+0.00%) |
Apr 16, 2024 | 10.83 | 10.90 | 10.78 | 10.88 | 16,479 | +0.00(+0.00%) |
Apr 15, 2024 | 10.85 | 10.91 | 10.85 | 10.88 | 18,752 | -0.02(-0.18%) |
Apr 12, 2024 | 10.89 | 10.94 | 10.88 | 10.90 | 9,787 | +0.04(+0.37%) |
Apr 11, 2024 | 10.91 | 10.91 | 10.82 | 10.86 | 13,923 | +0.01(+0.09%) |
Apr 10, 2024 | 10.88 | 10.89 | 10.84 | 10.85 | 19,040 | -0.05(-0.46%) |
Apr 09, 2024 | 10.91 | 10.95 | 10.88 | 10.90 | 7,938 | -0.03(-0.27%) |
Apr 08, 2024 | 10.94 | 10.96 | 10.92 | 10.93 | 11,153 | +0.02(+0.18%) |
Apr 05, 2024 | 10.92 | 10.92 | 10.90 | 10.91 | 8,760 | -0.05(-0.45%) |
Apr 04, 2024 | 10.91 | 10.96 | 10.91 | 10.96 | 13,993 | +0.06(+0.55%) |
Apr 03, 2024 | 10.90 | 10.91 | 10.88 | 10.90 | 11,811 | -0.05(-0.45%) |
Apr 02, 2024 | 10.93 | 10.98 | 10.89 | 10.95 | 22,286 | -0.03(-0.27%) |
Apr 01, 2024 | 10.96 | 10.99 | 10.95 | 10.98 | 34,512 | -0.02(-0.18%) |
Mar 28, 2024 | 10.99 | 11.04 | 10.98 | 11.00 | 32,335 | +0.00(+0.04%) |
Mar 27, 2024 | 10.99 | 11.03 | 10.96 | 11.00 | 26,791 | +0.01(+0.05%) |
Mar 26, 2024 | 10.96 | 11.00 | 10.96 | 10.99 | 14,922 | +0.02(+0.18%) |
Mar 25, 2024 | 11.03 | 11.04 | 10.94 | 10.97 | 19,430 | -0.07(-0.63%) |
Mar 22, 2024 | 11.01 | 11.08 | 11.01 | 11.04 | 11,236 | +0.03(+0.27%) |
Mar 21, 2024 | 11.04 | 11.11 | 10.98 | 11.01 | 31,610 | -0.07(-0.63%) |
Mar 20, 2024 | 11.05 | 11.11 | 11.03 | 11.08 | 11,948 | +0.01(+0.09%) |
Mar 19, 2024 | 11.08 | 11.08 | 11.03 | 11.07 | 10,039 | +0.00(+0.00%) |
Mar 18, 2024 | 11.01 | 11.08 | 11.01 | 11.07 | 17,015 | +0.05(+0.45%) |
Mar 15, 2024 | 10.99 | 11.05 | 10.99 | 11.02 | 5,009 | +0.02(+0.18%) |
Mar 14, 2024 | 11.08 | 11.08 | 10.99 | 11.00 | 8,012 | -0.11(-0.98%) |
Mar 13, 2024 | 11.08 | 11.13 | 11.08 | 11.11 | 11,648 | +0.03(+0.27%) |
Mar 12, 2024 | 11.09 | 11.11 | 11.07 | 11.08 | 16,510 | -0.02(-0.18%) |
Mar 11, 2024 | 11.04 | 11.11 | 11.04 | 11.10 | 20,729 | +0.02(+0.18%) |
Mar 08, 2024 | 11.06 | 11.09 | 11.05 | 11.08 | 22,680 | +0.03(+0.27%) |
Mar 07, 2024 | 11.02 | 11.05 | 11.02 | 11.05 | 14,702 | +0.05(+0.45%) |
Mar 06, 2024 | 10.96 | 11.01 | 10.96 | 11.00 | 13,490 | +0.02(+0.18%) |
Mar 05, 2024 | 11.01 | 11.01 | 10.95 | 10.98 | 23,202 | +0.02(+0.18%) |
Mar 04, 2024 | 10.97 | 11.08 | 10.95 | 10.96 | 12,692 | -0.05(-0.45%) |
Mar 01, 2024 | 11.00 | 11.03 | 10.98 | 11.01 | 27,946 | +0.01(+0.09%) |
Feb 29, 2024 | 10.99 | 11.02 | 10.97 | 11.00 | 30,704 | +0.03(+0.27%) |
Feb 28, 2024 | 11.00 | 11.05 | 10.94 | 10.97 | 43,812 | -0.03(-0.27%) |
Feb 27, 2024 | 11.04 | 11.09 | 10.98 | 11.00 | 10,660 | -0.06(-0.54%) |
Feb 26, 2024 | 11.10 | 11.11 | 11.02 | 11.06 | 105,481 | -0.06(-0.54%) |
Feb 23, 2024 | 11.10 | 11.14 | 11.08 | 11.12 | 11,223 | +0.01(+0.09%) |
Feb 22, 2024 | 11.15 | 11.20 | 11.11 | 11.11 | 11,170 | -0.00(-0.04%) |
Feb 21, 2024 | 11.11 | 11.19 | 11.08 | 11.12 | 19,645 | -0.01(-0.09%) |
Feb 20, 2024 | 11.12 | 11.18 | 11.12 | 11.13 | 4,999 | +0.01(+0.09%) |
Feb 16, 2024 | 11.14 | 11.17 | 11.12 | 11.12 | 7,411 | -0.08(-0.75%) |
Feb 15, 2024 | 11.13 | 11.20 | 11.13 | 11.20 | 4,881 | +0.07(+0.67%) |
Feb 14, 2024 | 11.10 | 11.14 | 11.07 | 11.13 | 15,212 | +0.04(+0.36%) |
Feb 13, 2024 | 10.99 | 11.13 | 10.99 | 11.09 | 23,957 | -0.07(-0.62%) |
Feb 12, 2024 | 11.18 | 11.18 | 11.13 | 11.15 | 10,794 | +0.01(+0.09%) |
Feb 09, 2024 | 11.10 | 11.14 | 11.10 | 11.14 | 14,944 | +0.04(+0.36%) |
Feb 08, 2024 | 11.07 | 11.11 | 11.05 | 11.11 | 33,445 | +0.00(+0.00%) |
Feb 07, 2024 | 11.10 | 11.19 | 11.10 | 11.11 | 48,260 | -0.01(-0.09%) |
Feb 06, 2024 | 10.89 | 11.15 | 10.87 | 11.12 | 50,991 | +0.21(+1.91%) |
Feb 05, 2024 | 10.92 | 10.92 | 10.89 | 10.91 | 17,359 | -0.04(-0.35%) |
Feb 02, 2024 | 10.94 | 10.99 | 10.94 | 10.95 | 13,316 | -0.11(-0.99%) |
Feb 01, 2024 | 10.99 | 11.09 | 10.95 | 11.06 | 21,589 | +0.12(+1.09%) |
Jan 31, 2024 | 10.91 | 10.95 | 10.89 | 10.94 | 17,365 | +0.11(+1.01%) |
Jan 30, 2024 | 10.87 | 10.98 | 10.81 | 10.83 | 20,635 | -0.00(-0.03%) |
Jan 29, 2024 | 10.79 | 10.86 | 10.78 | 10.83 | 24,296 | +0.06(+0.59%) |
Jan 26, 2024 | 10.78 | 10.82 | 10.74 | 10.77 | 37,397 | -0.04(-0.37%) |
Jan 25, 2024 | 10.76 | 10.88 | 10.73 | 10.81 | 17,767 | +0.07(+0.65%) |
Jan 24, 2024 | 10.79 | 10.79 | 10.73 | 10.74 | 14,591 | +0.01(+0.09%) |
Jan 23, 2024 | 10.76 | 10.84 | 10.71 | 10.73 | 7,717 | -0.05(-0.46%) |
Jan 22, 2024 | 10.72 | 10.83 | 10.72 | 10.78 | 38,134 | +0.09(+0.88%) |
Jan 19, 2024 | 10.69 | 10.73 | 10.61 | 10.68 | 28,130 | -0.01(-0.09%) |
Jan 18, 2024 | 10.73 | 10.81 | 10.69 | 10.69 | 22,082 | -0.09(-0.82%) |
Jan 17, 2024 | 10.90 | 10.90 | 10.74 | 10.78 | 33,879 | -0.11(-1.00%) |
Jan 16, 2024 | 10.91 | 11.01 | 10.85 | 10.89 | 16,128 | -0.03(-0.27%) |
Jan 12, 2024 | 10.97 | 11.00 | 10.91 | 10.92 | 13,509 | +0.00(+0.00%) |
Jan 11, 2024 | 10.91 | 10.97 | 10.90 | 10.92 | 25,812 | -0.05(-0.45%) |
Jan 10, 2024 | 11.01 | 11.01 | 10.96 | 10.97 | 18,733 | -0.03(-0.27%) |
Jan 09, 2024 | 11.05 | 11.09 | 11.00 | 11.00 | 16,657 | -0.06(-0.54%) |
Jan 08, 2024 | 10.93 | 11.06 | 10.93 | 11.06 | 29,336 | +0.17(+1.54%) |
Jan 05, 2024 | 10.96 | 11.02 | 10.89 | 10.89 | 14,393 | -0.10(-0.90%) |
Jan 04, 2024 | 10.99 | 11.11 | 10.92 | 10.99 | 32,617 | -0.01(-0.09%) |
Jan 03, 2024 | 10.90 | 11.02 | 10.85 | 11.00 | 21,415 | +0.10(+0.91%) |
Jan 02, 2024 | 10.82 | 10.96 | 10.81 | 10.90 | 48,551 | +0.05(+0.46%) |
Dec 29, 2023 | 10.81 | 10.87 | 10.76 | 10.85 | 28,009 | +0.04(+0.37%) |
Dec 28, 2023 | 10.95 | 10.95 | 10.77 | 10.81 | 49,600 | -0.11(-0.99%) |
Dec 27, 2023 | 10.97 | 10.99 | 10.88 | 10.92 | 51,622 | -0.04(-0.36%) |
Dec 26, 2023 | 10.91 | 10.96 | 10.88 | 10.96 | 25,128 | +0.07(+0.63%) |
Dec 22, 2023 | 10.80 | 10.89 | 10.80 | 10.89 | 27,527 | +0.09(+0.82%) |
Dec 21, 2023 | 10.77 | 10.81 | 10.77 | 10.80 | 68,748 | +0.07(+0.69%) |
Dec 20, 2023 | 10.73 | 10.80 | 10.71 | 10.73 | 37,259 | +0.02(+0.18%) |
Dec 19, 2023 | 10.72 | 10.72 | 10.65 | 10.71 | 26,261 | +0.07(+0.65%) |
Dec 18, 2023 | 10.67 | 10.69 | 10.60 | 10.64 | 20,549 | -0.03(-0.28%) |
Dec 15, 2023 | 10.67 | 10.72 | 10.63 | 10.67 | 17,994 | +0.06(+0.56%) |
Dec 14, 2023 | 10.55 | 10.68 | 10.55 | 10.61 | 90,980 | +0.08(+0.75%) |
Dec 13, 2023 | 10.47 | 10.54 | 10.43 | 10.53 | 53,546 | +0.06(+0.56%) |
Dec 12, 2023 | 10.48 | 10.50 | 10.44 | 10.47 | 89,321 | +0.01(+0.09%) |
Dec 11, 2023 | 10.45 | 10.51 | 10.45 | 10.46 | 46,949 | +0.00(+0.00%) |
Dec 08, 2023 | 10.50 | 10.51 | 10.34 | 10.46 | 69,722 | -0.04(-0.38%) |
Dec 07, 2023 | 10.42 | 10.50 | 10.42 | 10.50 | 227,807 | +0.09(+0.85%) |
Dec 06, 2023 | 10.42 | 10.46 | 10.41 | 10.41 | 16,785 | +0.03(+0.28%) |
Dec 05, 2023 | 10.40 | 10.43 | 10.34 | 10.38 | 21,557 | +0.00(+0.00%) |
Dec 04, 2023 | 10.36 | 10.40 | 10.28 | 10.38 | 59,469 | -0.02(-0.19%) |