Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 10.47 | 10.53 | 10.41 | 10.50 | 12,497 | +0.03(+0.26%) |
Jun 07, 2024 | 10.40 | 10.51 | 10.39 | 10.47 | 3,163 | -0.05(-0.49%) |
Jun 06, 2024 | 10.50 | 10.55 | 10.43 | 10.52 | 11,985 | -0.03(-0.32%) |
Jun 05, 2024 | 10.60 | 10.60 | 10.55 | 10.56 | 13,038 | -0.04(-0.42%) |
Jun 04, 2024 | 10.66 | 10.66 | 10.59 | 10.60 | 11,990 | +0.01(+0.12%) |
Jun 03, 2024 | 10.63 | 10.63 | 10.55 | 10.59 | 9,288 | +0.10(+0.93%) |
May 31, 2024 | 10.51 | 10.61 | 10.41 | 10.49 | 12,833 | -0.93(-8.13%) |
May 30, 2024 | 11.38 | 11.43 | 11.32 | 11.42 | 6,113 | -0.42(-3.56%) |
May 29, 2024 | 11.92 | 11.92 | 11.84 | 11.84 | 11,331 | -0.27(-2.20%) |
May 28, 2024 | 12.12 | 12.13 | 12.07 | 12.11 | 4,473 | -0.06(-0.53%) |
May 24, 2024 | 12.15 | 12.17 | 12.12 | 12.17 | 3,411 | +0.18(+1.50%) |
May 23, 2024 | 11.77 | 12.10 | 11.77 | 11.99 | 6,744 | -0.06(-0.50%) |
May 22, 2024 | 11.72 | 12.10 | 11.72 | 12.05 | 5,117 | -0.17(-1.39%) |
May 21, 2024 | 12.14 | 12.22 | 12.08 | 12.22 | 12,302 | +0.16(+1.33%) |
May 20, 2024 | 12.07 | 12.12 | 12.05 | 12.06 | 10,769 | -0.11(-0.90%) |
May 17, 2024 | 12.10 | 12.21 | 12.09 | 12.17 | 17,914 | -0.06(-0.47%) |
May 16, 2024 | 12.00 | 12.23 | 12.00 | 12.23 | 12,585 | +0.54(+4.58%) |
May 15, 2024 | 11.62 | 11.75 | 11.62 | 11.69 | 8,592 | +0.01(+0.11%) |
May 14, 2024 | 11.34 | 11.73 | 11.34 | 11.68 | 5,042 | -0.30(-2.50%) |
May 13, 2024 | 11.55 | 11.98 | 11.55 | 11.98 | 7,747 | +0.06(+0.50%) |
May 10, 2024 | 12.37 | 12.37 | 11.85 | 11.92 | 36,423 | +0.53(+4.65%) |
May 09, 2024 | 11.33 | 11.40 | 11.32 | 11.39 | 8,052 | +0.07(+0.62%) |
May 08, 2024 | 11.29 | 11.32 | 11.29 | 11.32 | 2,415 | +0.10(+0.91%) |
May 07, 2024 | 11.20 | 11.25 | 11.19 | 11.22 | 7,997 | +0.12(+1.06%) |
May 06, 2024 | 11.10 | 11.32 | 11.10 | 11.10 | 8,815 | +0.16(+1.46%) |
May 03, 2024 | 10.87 | 10.94 | 10.87 | 10.94 | 12,451 | -0.01(-0.09%) |
May 02, 2024 | 11.02 | 11.02 | 10.80 | 10.95 | 9,405 | -0.19(-1.71%) |
May 01, 2024 | 11.00 | 11.18 | 11.00 | 11.14 | 17,093 | +0.05(+0.44%) |
Apr 30, 2024 | 11.32 | 11.32 | 11.09 | 11.09 | 5,991 | -0.16(-1.42%) |
Apr 29, 2024 | 11.25 | 11.27 | 11.14 | 11.25 | 45,955 | -0.07(-0.62%) |
Apr 26, 2024 | 11.05 | 11.32 | 10.84 | 11.32 | 12,822 | +0.04(+0.40%) |
Apr 25, 2024 | 11.20 | 11.31 | 11.20 | 11.28 | 12,159 | +0.03(+0.22%) |
Apr 24, 2024 | 11.12 | 11.25 | 11.12 | 11.25 | 3,639 | +0.05(+0.45%) |
Apr 23, 2024 | 11.32 | 11.32 | 11.11 | 11.20 | 5,306 | +0.01(+0.09%) |
Apr 22, 2024 | 11.12 | 11.19 | 11.03 | 11.19 | 16,584 | +0.05(+0.45%) |
Apr 19, 2024 | 11.19 | 11.19 | 11.00 | 11.14 | 4,254 | +0.21(+1.92%) |
Apr 18, 2024 | 10.88 | 10.93 | 10.80 | 10.93 | 8,469 | +0.17(+1.58%) |
Apr 17, 2024 | 10.74 | 10.76 | 10.72 | 10.76 | 7,482 | +0.19(+1.80%) |
Apr 16, 2024 | 10.48 | 10.60 | 10.48 | 10.57 | 7,581 | -0.05(-0.47%) |
Apr 15, 2024 | 10.41 | 10.65 | 10.41 | 10.62 | 6,697 | +0.23(+2.26%) |
Apr 12, 2024 | 10.41 | 10.45 | 10.38 | 10.38 | 2,988 | -0.34(-3.13%) |
Apr 11, 2024 | 10.72 | 10.74 | 10.67 | 10.72 | 13,107 | +0.04(+0.33%) |
Apr 10, 2024 | 10.69 | 10.73 | 10.69 | 10.69 | 9,518 | -0.12(-1.16%) |
Apr 09, 2024 | 10.79 | 10.81 | 10.70 | 10.81 | 20,052 | -0.03(-0.28%) |
Apr 08, 2024 | 10.84 | 10.86 | 10.76 | 10.84 | 10,494 | +0.13(+1.21%) |
Apr 05, 2024 | 10.65 | 10.75 | 10.65 | 10.71 | 8,499 | -0.02(-0.19%) |
Apr 04, 2024 | 10.79 | 10.81 | 10.69 | 10.73 | 10,099 | -0.01(-0.09%) |
Apr 03, 2024 | 10.63 | 10.76 | 10.63 | 10.74 | 5,238 | +0.01(+0.09%) |
Apr 02, 2024 | 10.75 | 10.75 | 10.67 | 10.73 | 24,666 | +0.28(+2.68%) |
Apr 01, 2024 | 10.72 | 10.85 | 10.45 | 10.45 | 6,962 | +0.06(+0.58%) |
Mar 28, 2024 | 10.60 | 10.60 | 10.30 | 10.39 | 8,566 | +0.16(+1.53%) |
Mar 27, 2024 | 10.53 | 10.53 | 10.23 | 10.23 | 107,836 | -0.22(-2.07%) |
Mar 26, 2024 | 10.84 | 10.84 | 10.38 | 10.45 | 5,501 | +0.06(+0.60%) |
Mar 25, 2024 | 10.42 | 10.42 | 10.35 | 10.39 | 22,788 | -0.00(-0.02%) |
Mar 22, 2024 | 10.44 | 10.52 | 10.39 | 10.39 | 23,790 | -0.07(-0.67%) |
Mar 21, 2024 | 10.52 | 10.54 | 10.45 | 10.46 | 4,728 | +0.14(+1.36%) |
Mar 20, 2024 | 9.930 | 10.32 | 9.930 | 10.32 | 10,913 | +0.12(+1.20%) |
Mar 19, 2024 | 10.15 | 10.24 | 10.15 | 10.20 | 35,070 | -0.08(-0.80%) |
Mar 18, 2024 | 10.22 | 10.28 | 10.22 | 10.28 | 11,502 | +0.02(+0.24%) |
Mar 15, 2024 | 10.25 | 10.29 | 10.24 | 10.26 | 8,747 | +0.04(+0.36%) |
Mar 14, 2024 | 10.21 | 10.25 | 10.21 | 10.22 | 6,439 | -0.15(-1.47%) |
Mar 13, 2024 | 10.33 | 10.38 | 10.33 | 10.37 | 10,644 | -0.08(-0.77%) |
Mar 12, 2024 | 10.41 | 10.45 | 10.41 | 10.45 | 186,546 | -0.04(-0.38%) |
Mar 11, 2024 | 10.46 | 10.49 | 10.46 | 10.49 | 44,806 | +0.07(+0.67%) |
Mar 08, 2024 | 10.41 | 10.49 | 10.41 | 10.42 | 11,701 | +0.03(+0.29%) |
Mar 07, 2024 | 10.38 | 10.40 | 10.07 | 10.39 | 3,302 | +0.01(+0.10%) |
Mar 06, 2024 | 10.33 | 10.38 | 10.26 | 10.38 | 14,839 | +0.08(+0.73%) |
Mar 05, 2024 | 10.37 | 10.40 | 10.30 | 10.30 | 21,130 | +0.04(+0.34%) |
Mar 04, 2024 | 10.21 | 10.28 | 10.20 | 10.27 | 14,052 | +0.00(+0.00%) |
Mar 01, 2024 | 10.28 | 10.30 | 10.23 | 10.27 | 12,277 | +0.09(+0.88%) |
Feb 29, 2024 | 10.14 | 10.21 | 10.14 | 10.18 | 8,043 | +0.11(+1.09%) |
Feb 28, 2024 | 10.12 | 10.13 | 10.07 | 10.07 | 3,231 | -0.25(-2.42%) |
Feb 27, 2024 | 10.31 | 10.32 | 10.26 | 10.32 | 30,294 | +0.10(+0.98%) |
Feb 26, 2024 | 9.920 | 10.39 | 9.920 | 10.22 | 42,188 | -0.26(-2.48%) |
Feb 23, 2024 | 10.36 | 10.55 | 10.25 | 10.48 | 550,243 | +0.01(+0.10%) |
Feb 22, 2024 | 10.50 | 10.55 | 10.44 | 10.47 | 113,888 | +0.11(+1.06%) |
Feb 21, 2024 | 10.48 | 10.48 | 10.32 | 10.36 | 18,859 | +0.20(+1.97%) |
Feb 20, 2024 | 10.19 | 10.25 | 10.16 | 10.16 | 51,685 | +0.15(+1.51%) |
Feb 16, 2024 | 9.921 | 10.01 | 9.921 | 10.01 | 4,282 | +0.12(+1.20%) |
Feb 15, 2024 | 9.908 | 9.930 | 9.890 | 9.890 | 2,747 | -0.01(-0.10%) |
Feb 14, 2024 | 9.850 | 9.910 | 9.850 | 9.900 | 3,796 | +0.19(+1.96%) |
Feb 13, 2024 | 9.860 | 9.870 | 9.710 | 9.710 | 3,734 | -0.21(-2.17%) |
Feb 12, 2024 | 9.930 | 9.950 | 9.870 | 9.925 | 5,150 | +0.15(+1.48%) |
Feb 09, 2024 | 9.640 | 9.780 | 9.640 | 9.780 | 55,792 | +0.04(+0.41%) |
Feb 08, 2024 | 9.765 | 9.780 | 9.708 | 9.740 | 8,492 | -0.16(-1.67%) |
Feb 07, 2024 | 9.910 | 9.940 | 9.870 | 9.905 | 44,411 | -0.11(-1.05%) |
Feb 06, 2024 | 9.810 | 10.01 | 9.810 | 10.01 | 16,144 | +0.38(+3.92%) |
Feb 05, 2024 | 9.632 | 9.680 | 9.632 | 9.633 | 4,417 | +0.00(+0.03%) |
Feb 02, 2024 | 9.600 | 9.640 | 9.590 | 9.630 | 18,794 | +0.09(+0.94%) |
Feb 01, 2024 | 9.610 | 9.610 | 9.540 | 9.540 | 3,909 | -0.07(-0.73%) |
Jan 31, 2024 | 9.590 | 9.660 | 9.570 | 9.610 | 38,683 | +0.03(+0.31%) |
Jan 30, 2024 | 9.605 | 9.610 | 9.581 | 9.581 | 4,072 | -0.14(-1.43%) |
Jan 29, 2024 | 9.740 | 9.740 | 9.655 | 9.720 | 7,739 | +0.07(+0.70%) |
Jan 26, 2024 | 9.634 | 9.665 | 9.630 | 9.652 | 5,541 | +0.01(+0.12%) |
Jan 25, 2024 | 9.520 | 9.690 | 9.520 | 9.640 | 19,555 | +0.07(+0.73%) |
Jan 24, 2024 | 9.470 | 9.680 | 9.470 | 9.570 | 46,482 | +0.37(+3.97%) |
Jan 23, 2024 | 9.140 | 9.210 | 9.140 | 9.205 | 4,484 | +0.14(+1.60%) |
Jan 22, 2024 | 9.070 | 9.070 | 9.020 | 9.060 | 16,744 | -0.12(-1.31%) |
Jan 19, 2024 | 9.120 | 9.205 | 9.120 | 9.180 | 11,194 | +0.07(+0.77%) |
Jan 18, 2024 | 9.080 | 9.130 | 9.062 | 9.110 | 50,647 | -0.01(-0.11%) |
Jan 17, 2024 | 9.140 | 9.140 | 9.070 | 9.120 | 22,469 | -0.12(-1.30%) |
Jan 16, 2024 | 9.330 | 9.330 | 9.240 | 9.240 | 13,007 | -0.17(-1.81%) |
Jan 12, 2024 | 9.410 | 9.420 | 9.410 | 9.410 | 7,617 | -0.01(-0.11%) |
Jan 11, 2024 | 9.430 | 9.440 | 9.420 | 9.420 | 7,868 | +0.02(+0.21%) |
Jan 10, 2024 | 9.480 | 9.480 | 9.371 | 9.400 | 6,127 | -0.18(-1.89%) |
Jan 09, 2024 | 9.570 | 9.590 | 9.558 | 9.581 | 13,156 | +0.01(+0.11%) |
Jan 08, 2024 | 9.549 | 9.610 | 9.549 | 9.570 | 5,625 | -0.05(-0.52%) |
Jan 05, 2024 | 9.615 | 9.650 | 9.590 | 9.620 | 37,256 | -0.02(-0.21%) |
Jan 04, 2024 | 9.649 | 9.670 | 9.630 | 9.640 | 17,771 | -0.01(-0.10%) |
Jan 03, 2024 | 9.580 | 9.650 | 9.580 | 9.650 | 14,231 | +0.21(+2.17%) |