Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.67 | 11.86 | 11.64 | 11.71 | 2,986,108 | +0.13(+1.12%) |
May 30, 2024 | 11.24 | 11.83 | 11.24 | 11.58 | 2,980,407 | +0.36(+3.21%) |
May 29, 2024 | 11.12 | 11.25 | 11.06 | 11.22 | 3,278,729 | -0.02(-0.18%) |
May 28, 2024 | 10.97 | 11.36 | 10.85 | 11.24 | 2,693,838 | +0.43(+3.98%) |
May 24, 2024 | 10.89 | 10.97 | 10.76 | 10.81 | 2,507,174 | -0.05(-0.46%) |
May 23, 2024 | 11.19 | 11.27 | 10.78 | 10.86 | 2,758,146 | -0.23(-2.07%) |
May 22, 2024 | 10.93 | 11.10 | 10.69 | 11.09 | 2,771,708 | +0.09(+0.82%) |
May 21, 2024 | 11.26 | 11.66 | 11.00 | 11.00 | 3,728,932 | -0.35(-3.08%) |
May 20, 2024 | 10.80 | 11.43 | 10.80 | 11.35 | 3,480,485 | +0.55(+5.09%) |
May 17, 2024 | 10.73 | 10.91 | 10.66 | 10.80 | 2,373,465 | +0.15(+1.41%) |
May 16, 2024 | 10.67 | 10.86 | 10.64 | 10.65 | 2,186,564 | +0.02(+0.19%) |
May 15, 2024 | 10.64 | 10.77 | 10.27 | 10.63 | 3,647,824 | -0.10(-0.93%) |
May 14, 2024 | 10.49 | 10.96 | 10.47 | 10.73 | 4,312,538 | +0.37(+3.57%) |
May 13, 2024 | 10.20 | 10.48 | 10.15 | 10.36 | 3,322,901 | +0.21(+2.07%) |
May 10, 2024 | 10.35 | 10.42 | 10.14 | 10.15 | 2,518,226 | -0.15(-1.46%) |
May 09, 2024 | 10.20 | 10.44 | 10.16 | 10.30 | 1,976,317 | +0.17(+1.68%) |
May 08, 2024 | 10.26 | 10.30 | 10.08 | 10.13 | 1,857,404 | -0.20(-1.94%) |
May 07, 2024 | 10.34 | 10.49 | 10.28 | 10.33 | 2,780,717 | +0.01(+0.10%) |
May 06, 2024 | 10.19 | 10.55 | 10.14 | 10.32 | 2,582,054 | +0.34(+3.41%) |
May 03, 2024 | 9.980 | 10.14 | 9.840 | 9.980 | 2,377,438 | +0.12(+1.22%) |
May 02, 2024 | 10.04 | 10.04 | 9.480 | 9.860 | 4,602,852 | +0.09(+0.92%) |
May 01, 2024 | 9.950 | 9.990 | 9.720 | 9.770 | 4,605,880 | -0.29(-2.88%) |
Apr 30, 2024 | 10.35 | 10.38 | 10.05 | 10.06 | 3,536,142 | -0.33(-3.18%) |
Apr 29, 2024 | 10.34 | 10.48 | 10.29 | 10.39 | 2,217,113 | +0.07(+0.68%) |
Apr 26, 2024 | 10.22 | 10.38 | 10.03 | 10.32 | 2,376,376 | +0.02(+0.19%) |
Apr 25, 2024 | 10.22 | 10.30 | 9.980 | 10.30 | 3,150,560 | +0.15(+1.48%) |
Apr 24, 2024 | 9.710 | 10.21 | 9.650 | 10.15 | 4,570,176 | +0.37(+3.78%) |
Apr 23, 2024 | 9.660 | 9.895 | 9.500 | 9.780 | 3,050,267 | +0.05(+0.51%) |
Apr 22, 2024 | 9.460 | 9.860 | 9.385 | 9.730 | 4,601,631 | +0.21(+2.21%) |
Apr 19, 2024 | 9.170 | 9.550 | 9.170 | 9.520 | 3,425,388 | +0.28(+3.03%) |
Apr 18, 2024 | 9.220 | 9.485 | 9.180 | 9.240 | 3,378,178 | +0.05(+0.54%) |
Apr 17, 2024 | 9.110 | 9.300 | 9.070 | 9.190 | 2,555,414 | +0.07(+0.77%) |
Apr 16, 2024 | 9.230 | 9.260 | 8.835 | 9.120 | 3,953,848 | -0.16(-1.72%) |
Apr 15, 2024 | 9.500 | 9.643 | 9.195 | 9.280 | 3,312,662 | -0.28(-2.93%) |
Apr 12, 2024 | 9.640 | 9.920 | 9.430 | 9.560 | 3,702,995 | -0.01(-0.10%) |
Apr 11, 2024 | 9.900 | 9.960 | 9.465 | 9.570 | 4,267,871 | -0.33(-3.33%) |
Apr 10, 2024 | 9.510 | 9.960 | 9.410 | 9.900 | 4,845,683 | +0.26(+2.70%) |
Apr 09, 2024 | 9.380 | 9.649 | 9.360 | 9.640 | 3,750,906 | +0.32(+3.43%) |
Apr 08, 2024 | 9.130 | 9.335 | 9.075 | 9.320 | 2,412,229 | +0.24(+2.64%) |
Apr 05, 2024 | 9.060 | 9.150 | 8.900 | 9.080 | 2,844,754 | -0.01(-0.11%) |
Apr 04, 2024 | 9.230 | 9.295 | 9.000 | 9.090 | 2,750,810 | -0.07(-0.76%) |
Apr 03, 2024 | 9.150 | 9.270 | 9.100 | 9.160 | 2,144,911 | +0.04(+0.44%) |
Apr 02, 2024 | 9.270 | 9.320 | 9.015 | 9.120 | 3,672,556 | -0.20(-2.15%) |
Apr 01, 2024 | 9.410 | 9.410 | 9.195 | 9.320 | 4,898,300 | +0.04(+0.43%) |
Mar 28, 2024 | 9.300 | 9.225 | 9.140 | 9.280 | 5,052,688 | +0.02(+0.22%) |
Mar 27, 2024 | 8.760 | 9.330 | 8.760 | 9.260 | 7,778,710 | +0.40(+4.51%) |
Mar 26, 2024 | 8.800 | 9.028 | 8.730 | 8.860 | 8,094,132 | +0.29(+3.38%) |
Mar 25, 2024 | 8.400 | 8.600 | 8.400 | 8.570 | 3,093,536 | +0.17(+2.02%) |
Mar 22, 2024 | 8.300 | 8.400 | 8.135 | 8.400 | 3,909,672 | +0.04(+0.48%) |
Mar 21, 2024 | 8.170 | 8.475 | 8.020 | 8.360 | 6,478,143 | +0.29(+3.59%) |
Mar 20, 2024 | 7.920 | 8.165 | 7.870 | 8.070 | 3,398,295 | +0.04(+0.50%) |
Mar 19, 2024 | 7.820 | 8.150 | 7.810 | 8.030 | 3,298,232 | +0.15(+1.90%) |
Mar 18, 2024 | 8.050 | 8.070 | 7.835 | 7.880 | 4,966,271 | -0.12(-1.50%) |
Mar 15, 2024 | 8.180 | 8.230 | 7.970 | 8.000 | 10,427,630 | -0.20(-2.44%) |
Mar 14, 2024 | 8.290 | 8.330 | 8.100 | 8.200 | 4,138,856 | -0.08(-0.97%) |
Mar 13, 2024 | 8.410 | 8.440 | 8.200 | 8.280 | 4,499,687 | -0.10(-1.19%) |
Mar 12, 2024 | 8.510 | 8.510 | 8.232 | 8.380 | 3,126,351 | -0.03(-0.36%) |
Mar 11, 2024 | 8.390 | 8.480 | 8.250 | 8.410 | 2,513,516 | -0.08(-0.94%) |
Mar 08, 2024 | 8.470 | 8.600 | 8.400 | 8.490 | 3,189,805 | +0.08(+0.95%) |
Mar 07, 2024 | 8.640 | 8.660 | 8.400 | 8.410 | 4,104,138 | -0.22(-2.55%) |
Mar 06, 2024 | 8.790 | 8.790 | 8.530 | 8.630 | 3,758,962 | -0.09(-1.03%) |
Mar 05, 2024 | 8.450 | 8.960 | 8.400 | 8.720 | 5,335,234 | +0.24(+2.83%) |
Mar 04, 2024 | 8.790 | 8.890 | 8.460 | 8.480 | 4,739,953 | -0.06(-0.70%) |
Mar 01, 2024 | 8.550 | 8.815 | 8.470 | 8.540 | 4,466,417 | -0.01(-0.12%) |
Feb 29, 2024 | 8.300 | 8.570 | 8.250 | 8.550 | 4,906,868 | +0.28(+3.39%) |
Feb 28, 2024 | 8.140 | 8.300 | 8.070 | 8.270 | 2,670,807 | +0.14(+1.72%) |
Feb 27, 2024 | 8.150 | 8.255 | 7.980 | 8.130 | 3,231,094 | +0.13(+1.63%) |
Feb 26, 2024 | 8.040 | 8.180 | 7.860 | 8.000 | 3,189,367 | +0.05(+0.63%) |
Feb 23, 2024 | 8.100 | 8.170 | 7.870 | 7.950 | 5,766,288 | -0.35(-4.22%) |
Feb 22, 2024 | 8.030 | 8.300 | 7.900 | 8.300 | 4,282,869 | -0.03(-0.36%) |
Feb 21, 2024 | 7.920 | 8.510 | 7.880 | 8.330 | 11,733,011 | +0.79(+10.48%) |
Feb 20, 2024 | 7.560 | 7.735 | 7.460 | 7.540 | 5,204,743 | -0.09(-1.18%) |
Feb 16, 2024 | 7.510 | 7.780 | 7.435 | 7.630 | 4,645,610 | +0.10(+1.33%) |
Feb 15, 2024 | 7.390 | 7.675 | 7.230 | 7.530 | 7,746,493 | +0.25(+3.43%) |
Feb 14, 2024 | 7.200 | 7.600 | 7.070 | 7.280 | 13,343,503 | -0.07(-0.95%) |
Feb 13, 2024 | 7.530 | 7.565 | 7.265 | 7.350 | 8,101,618 | -0.36(-4.67%) |
Feb 12, 2024 | 7.360 | 7.845 | 7.360 | 7.710 | 5,956,437 | +0.35(+4.76%) |
Feb 09, 2024 | 7.440 | 7.480 | 7.305 | 7.360 | 3,899,826 | -0.14(-1.87%) |
Feb 08, 2024 | 7.420 | 7.520 | 7.330 | 7.500 | 3,830,587 | +0.04(+0.54%) |
Feb 07, 2024 | 7.520 | 7.590 | 7.310 | 7.460 | 4,425,568 | -0.06(-0.80%) |
Feb 06, 2024 | 7.410 | 7.630 | 7.380 | 7.520 | 3,586,930 | +0.07(+0.94%) |
Feb 05, 2024 | 7.540 | 7.550 | 7.405 | 7.450 | 3,337,261 | -0.19(-2.49%) |
Feb 02, 2024 | 7.700 | 7.760 | 7.560 | 7.640 | 2,902,064 | -0.12(-1.55%) |
Feb 01, 2024 | 7.870 | 7.950 | 7.660 | 7.760 | 4,384,639 | -0.05(-0.64%) |
Jan 31, 2024 | 8.100 | 8.160 | 7.790 | 7.810 | 3,371,991 | -0.32(-3.94%) |
Jan 30, 2024 | 7.840 | 8.140 | 7.775 | 8.130 | 2,423,413 | +0.19(+2.39%) |
Jan 29, 2024 | 7.990 | 8.060 | 7.770 | 7.940 | 3,801,206 | -0.05(-0.63%) |
Jan 26, 2024 | 8.260 | 8.280 | 7.770 | 7.990 | 5,362,474 | -0.23(-2.80%) |
Jan 25, 2024 | 8.310 | 8.374 | 8.110 | 8.220 | 2,806,866 | +0.00(+0.00%) |
Jan 24, 2024 | 8.160 | 8.480 | 8.090 | 8.220 | 4,402,547 | +0.20(+2.49%) |
Jan 23, 2024 | 8.020 | 8.100 | 7.920 | 8.020 | 3,062,997 | +0.00(+0.00%) |
Jan 22, 2024 | 7.830 | 8.030 | 7.740 | 8.020 | 5,813,284 | +0.03(+0.38%) |
Jan 19, 2024 | 7.950 | 7.990 | 7.770 | 7.990 | 5,909,221 | -0.06(-0.75%) |
Jan 18, 2024 | 8.140 | 8.145 | 7.940 | 8.050 | 5,245,848 | -0.06(-0.74%) |
Jan 17, 2024 | 8.190 | 8.270 | 8.000 | 8.110 | 5,548,511 | -0.23(-2.76%) |
Jan 16, 2024 | 8.740 | 8.780 | 8.330 | 8.340 | 8,533,824 | -0.57(-6.40%) |
Jan 12, 2024 | 8.850 | 9.080 | 8.790 | 8.910 | 3,588,861 | +0.29(+3.36%) |
Jan 11, 2024 | 8.870 | 8.930 | 8.570 | 8.620 | 5,021,202 | -0.22(-2.49%) |
Jan 10, 2024 | 9.090 | 9.150 | 8.770 | 8.840 | 3,851,030 | -0.41(-4.43%) |
Jan 09, 2024 | 9.070 | 9.390 | 8.887 | 9.250 | 6,663,860 | +0.34(+3.82%) |
Jan 08, 2024 | 8.630 | 8.910 | 8.460 | 8.910 | 4,818,871 | +0.01(+0.11%) |
Jan 05, 2024 | 8.680 | 8.955 | 8.580 | 8.900 | 4,447,158 | +0.18(+2.06%) |
Jan 04, 2024 | 9.110 | 9.120 | 8.700 | 8.720 | 4,089,556 | -0.15(-1.69%) |
Jan 03, 2024 | 8.750 | 8.940 | 8.650 | 8.870 | 3,787,362 | -0.07(-0.78%) |