Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 10.76 | 10.92 | 10.71 | 10.81 | 2,893,759 | -0.02(-0.18%) |
Jun 12, 2024 | 10.86 | 10.93 | 10.71 | 10.83 | 4,458,396 | +0.26(+2.46%) |
Jun 11, 2024 | 10.48 | 10.67 | 10.40 | 10.57 | 3,654,455 | -0.01(-0.09%) |
Jun 10, 2024 | 10.33 | 10.60 | 10.25 | 10.58 | 5,049,981 | +0.11(+1.05%) |
Jun 07, 2024 | 10.53 | 10.63 | 10.36 | 10.47 | 4,694,550 | -0.15(-1.41%) |
Jun 06, 2024 | 10.86 | 10.90 | 10.52 | 10.62 | 3,662,215 | -0.26(-2.39%) |
Jun 05, 2024 | 10.73 | 10.95 | 10.63 | 10.88 | 3,029,522 | +0.15(+1.40%) |
Jun 04, 2024 | 10.88 | 11.00 | 10.71 | 10.73 | 4,671,872 | -0.13(-1.20%) |
Jun 03, 2024 | 10.40 | 10.91 | 10.32 | 10.86 | 6,031,765 | +0.50(+4.83%) |
May 31, 2024 | 10.50 | 10.55 | 10.20 | 10.36 | 8,499,611 | -0.03(-0.29%) |
May 30, 2024 | 11.19 | 11.19 | 10.26 | 10.39 | 10,942,806 | -0.34(-3.17%) |
May 29, 2024 | 11.12 | 11.16 | 10.71 | 10.73 | 9,580,189 | -0.10(-0.92%) |
May 28, 2024 | 11.03 | 11.15 | 10.75 | 10.83 | 4,737,075 | -0.15(-1.37%) |
May 24, 2024 | 10.94 | 11.08 | 10.90 | 10.98 | 3,926,022 | +0.04(+0.37%) |
May 23, 2024 | 11.29 | 11.29 | 10.86 | 10.94 | 5,585,412 | -0.35(-3.10%) |
May 22, 2024 | 11.20 | 11.48 | 11.18 | 11.29 | 4,723,486 | +0.06(+0.53%) |
May 21, 2024 | 11.31 | 11.40 | 11.14 | 11.23 | 2,355,574 | -0.14(-1.23%) |
May 20, 2024 | 11.23 | 11.39 | 11.20 | 11.37 | 3,482,868 | +0.14(+1.25%) |
May 17, 2024 | 11.40 | 11.45 | 10.91 | 11.23 | 3,949,640 | -0.18(-1.58%) |
May 16, 2024 | 11.48 | 11.48 | 11.34 | 11.41 | 3,057,441 | -0.09(-0.78%) |
May 15, 2024 | 11.53 | 11.65 | 11.46 | 11.50 | 2,900,374 | +0.17(+1.50%) |
May 14, 2024 | 11.27 | 11.35 | 11.14 | 11.33 | 2,638,765 | +0.15(+1.34%) |
May 13, 2024 | 11.11 | 11.25 | 11.10 | 11.18 | 2,272,515 | +0.05(+0.45%) |
May 10, 2024 | 11.38 | 11.48 | 11.12 | 11.13 | 2,569,934 | -0.12(-1.07%) |
May 09, 2024 | 11.23 | 11.28 | 11.05 | 11.25 | 3,958,851 | +0.04(+0.36%) |
May 08, 2024 | 11.27 | 11.31 | 10.98 | 11.21 | 5,092,527 | -0.17(-1.49%) |
May 07, 2024 | 11.63 | 11.63 | 11.37 | 11.38 | 3,753,761 | -0.22(-1.90%) |
May 06, 2024 | 11.46 | 11.64 | 11.37 | 11.60 | 3,445,432 | +0.21(+1.84%) |
May 03, 2024 | 11.48 | 11.50 | 11.28 | 11.39 | 3,693,343 | +0.15(+1.33%) |
May 02, 2024 | 11.34 | 11.35 | 11.14 | 11.24 | 3,331,120 | +0.05(+0.45%) |
May 01, 2024 | 11.00 | 11.35 | 10.90 | 11.19 | 5,558,234 | +0.29(+2.66%) |
Apr 30, 2024 | 11.03 | 11.14 | 10.89 | 10.90 | 4,553,256 | -0.23(-2.07%) |
Apr 29, 2024 | 11.00 | 11.28 | 10.99 | 11.13 | 5,224,497 | +0.10(+0.91%) |
Apr 26, 2024 | 10.95 | 11.11 | 10.88 | 11.03 | 3,109,700 | +0.15(+1.38%) |
Apr 25, 2024 | 10.78 | 10.91 | 10.51 | 10.88 | 3,719,628 | -0.02(-0.18%) |
Apr 24, 2024 | 10.93 | 11.05 | 10.79 | 10.90 | 2,837,387 | -0.04(-0.37%) |
Apr 23, 2024 | 10.65 | 11.05 | 10.61 | 10.94 | 4,978,901 | +0.34(+3.21%) |
Apr 22, 2024 | 10.52 | 10.81 | 10.36 | 10.60 | 5,323,947 | +0.14(+1.34%) |
Apr 19, 2024 | 10.30 | 10.48 | 10.27 | 10.46 | 4,664,390 | +0.10(+0.97%) |
Apr 18, 2024 | 10.40 | 10.50 | 10.32 | 10.36 | 3,419,752 | -0.08(-0.77%) |
Apr 17, 2024 | 10.76 | 10.80 | 10.42 | 10.44 | 4,076,028 | -0.27(-2.52%) |
Apr 16, 2024 | 10.77 | 10.91 | 10.63 | 10.71 | 4,731,757 | -0.13(-1.20%) |
Apr 15, 2024 | 10.98 | 11.04 | 10.81 | 10.84 | 5,009,068 | -0.10(-0.91%) |
Apr 12, 2024 | 11.10 | 11.13 | 10.83 | 10.94 | 6,347,148 | -0.23(-2.06%) |
Apr 11, 2024 | 11.24 | 11.32 | 11.03 | 11.17 | 3,439,076 | -0.03(-0.27%) |
Apr 10, 2024 | 11.19 | 11.27 | 11.07 | 11.20 | 5,210,129 | -0.21(-1.84%) |
Apr 09, 2024 | 11.65 | 11.66 | 11.18 | 11.41 | 6,693,437 | -0.22(-1.89%) |
Apr 08, 2024 | 11.80 | 11.80 | 11.46 | 11.63 | 3,589,753 | -0.11(-0.94%) |
Apr 05, 2024 | 11.40 | 11.78 | 11.28 | 11.74 | 5,855,123 | +0.23(+2.00%) |
Apr 04, 2024 | 11.67 | 11.69 | 11.39 | 11.51 | 9,860,246 | +0.00(+0.00%) |
Apr 03, 2024 | 10.92 | 11.55 | 10.64 | 11.51 | 21,764,014 | +0.59(+5.40%) |
Apr 02, 2024 | 10.93 | 11.26 | 10.55 | 10.92 | 20,339,580 | +0.49(+4.70%) |
Apr 01, 2024 | 10.52 | 10.52 | 10.15 | 10.43 | 10,377,892 | -0.11(-1.04%) |
Mar 28, 2024 | 10.81 | 10.93 | 10.37 | 10.54 | 65,648,440 | -0.30(-2.77%) |
Mar 27, 2024 | 10.72 | 11.19 | 10.51 | 10.84 | 29,371,668 | +0.76(+7.54%) |
Mar 26, 2024 | 10.00 | 10.12 | 9.980 | 10.08 | 4,888,300 | +0.13(+1.31%) |
Mar 25, 2024 | 10.16 | 10.31 | 9.930 | 9.950 | 4,161,495 | -0.20(-1.97%) |
Mar 22, 2024 | 10.23 | 10.32 | 10.09 | 10.15 | 3,863,708 | -0.11(-1.07%) |
Mar 21, 2024 | 10.48 | 10.48 | 10.18 | 10.26 | 6,341,885 | +0.25(+2.50%) |
Mar 20, 2024 | 9.870 | 10.07 | 9.800 | 10.01 | 3,876,455 | +0.08(+0.81%) |
Mar 19, 2024 | 9.830 | 10.12 | 9.760 | 9.930 | 4,148,899 | +0.06(+0.61%) |
Mar 18, 2024 | 10.15 | 10.21 | 9.845 | 9.870 | 5,772,503 | -0.27(-2.66%) |
Mar 15, 2024 | 10.20 | 10.33 | 10.02 | 10.14 | 7,649,764 | -0.09(-0.88%) |
Mar 14, 2024 | 10.56 | 10.63 | 10.10 | 10.23 | 5,556,565 | -0.39(-3.67%) |
Mar 13, 2024 | 10.33 | 10.65 | 10.21 | 10.62 | 6,203,027 | +0.33(+3.21%) |
Mar 12, 2024 | 10.44 | 10.52 | 10.23 | 10.29 | 5,725,389 | -0.15(-1.44%) |
Mar 11, 2024 | 10.61 | 10.78 | 10.40 | 10.44 | 5,756,632 | -0.24(-2.25%) |
Mar 08, 2024 | 11.21 | 11.23 | 10.62 | 10.68 | 7,870,316 | -0.47(-4.22%) |
Mar 07, 2024 | 11.60 | 11.61 | 11.00 | 11.15 | 7,049,160 | -0.42(-3.63%) |
Mar 06, 2024 | 11.77 | 11.80 | 11.52 | 11.57 | 3,689,269 | -0.03(-0.26%) |
Mar 05, 2024 | 11.46 | 11.70 | 11.45 | 11.60 | 4,221,843 | +0.12(+1.05%) |
Mar 04, 2024 | 11.88 | 12.00 | 11.42 | 11.48 | 4,955,603 | -0.29(-2.46%) |
Mar 01, 2024 | 11.50 | 11.88 | 11.50 | 11.77 | 5,135,961 | +0.33(+2.88%) |
Feb 29, 2024 | 11.85 | 11.89 | 11.33 | 11.44 | 5,231,615 | -0.27(-2.31%) |
Feb 28, 2024 | 11.71 | 11.77 | 11.54 | 11.71 | 3,740,699 | -0.09(-0.76%) |
Feb 27, 2024 | 11.66 | 11.81 | 11.56 | 11.80 | 4,272,931 | +0.10(+0.85%) |
Feb 26, 2024 | 11.59 | 11.88 | 11.56 | 11.70 | 4,608,555 | +0.10(+0.86%) |
Feb 23, 2024 | 11.36 | 11.68 | 11.28 | 11.60 | 3,398,947 | +0.24(+2.11%) |
Feb 22, 2024 | 11.61 | 11.67 | 11.33 | 11.36 | 5,079,635 | -0.18(-1.56%) |
Feb 21, 2024 | 11.45 | 11.59 | 11.31 | 11.54 | 3,735,563 | +0.00(+0.00%) |
Feb 20, 2024 | 11.65 | 11.73 | 11.46 | 11.54 | 4,315,234 | -0.05(-0.43%) |
Feb 16, 2024 | 11.28 | 11.61 | 11.28 | 11.59 | 4,367,943 | +0.14(+1.22%) |
Feb 15, 2024 | 11.61 | 11.68 | 11.31 | 11.45 | 6,596,843 | +0.13(+1.15%) |
Feb 14, 2024 | 10.80 | 11.36 | 10.80 | 11.32 | 6,363,649 | +0.52(+4.81%) |
Feb 13, 2024 | 10.87 | 11.02 | 10.54 | 10.80 | 6,202,103 | -0.07(-0.64%) |
Feb 12, 2024 | 10.79 | 10.90 | 10.66 | 10.87 | 6,798,192 | +0.06(+0.56%) |
Feb 09, 2024 | 10.84 | 11.12 | 10.69 | 10.81 | 4,607,863 | +0.24(+2.27%) |
Feb 08, 2024 | 10.42 | 10.62 | 10.30 | 10.57 | 7,356,890 | +0.18(+1.73%) |
Feb 07, 2024 | 10.35 | 10.48 | 10.26 | 10.39 | 4,638,080 | +0.09(+0.87%) |
Feb 06, 2024 | 10.03 | 10.31 | 9.970 | 10.30 | 3,480,737 | +0.28(+2.79%) |
Feb 05, 2024 | 9.770 | 10.06 | 9.690 | 10.02 | 3,770,805 | +0.13(+1.31%) |
Feb 02, 2024 | 9.950 | 10.08 | 9.820 | 9.890 | 2,741,160 | -0.16(-1.59%) |
Feb 01, 2024 | 10.06 | 10.38 | 9.920 | 10.05 | 5,347,818 | +0.05(+0.50%) |
Jan 31, 2024 | 10.30 | 10.40 | 10.00 | 10.00 | 4,852,384 | -0.22(-2.15%) |
Jan 30, 2024 | 10.30 | 10.30 | 9.995 | 10.22 | 9,993,340 | -0.10(-0.97%) |
Jan 29, 2024 | 10.33 | 10.43 | 10.00 | 10.32 | 26,870,396 | -0.05(-0.48%) |
Jan 26, 2024 | 10.54 | 10.65 | 10.35 | 10.37 | 4,582,782 | -0.15(-1.43%) |
Jan 25, 2024 | 10.46 | 10.63 | 10.38 | 10.52 | 2,640,346 | +0.12(+1.15%) |
Jan 24, 2024 | 10.47 | 10.60 | 10.38 | 10.40 | 2,798,311 | -0.05(-0.48%) |
Jan 23, 2024 | 10.31 | 10.59 | 10.30 | 10.45 | 4,816,441 | +0.10(+0.97%) |
Jan 22, 2024 | 10.39 | 10.65 | 10.19 | 10.35 | 4,885,043 | +0.00(+0.00%) |
Jan 19, 2024 | 10.48 | 10.49 | 10.25 | 10.35 | 3,933,213 | -0.16(-1.52%) |
Jan 18, 2024 | 10.85 | 10.85 | 10.36 | 10.51 | 4,341,925 | -0.25(-2.32%) |
Jan 17, 2024 | 10.69 | 10.97 | 10.57 | 10.76 | 5,595,445 | -0.10(-0.92%) |
Jan 16, 2024 | 11.08 | 11.19 | 10.83 | 10.86 | 3,325,117 | -0.20(-1.81%) |
Jan 12, 2024 | 11.03 | 11.30 | 10.96 | 11.06 | 2,331,151 | +0.07(+0.64%) |
Jan 11, 2024 | 11.03 | 11.22 | 10.84 | 10.99 | 3,943,256 | -0.18(-1.61%) |
Jan 10, 2024 | 11.49 | 11.53 | 10.93 | 11.17 | 4,600,669 | -0.18(-1.59%) |
Jan 09, 2024 | 11.35 | 11.71 | 11.22 | 11.35 | 6,011,763 | -0.09(-0.79%) |
Jan 08, 2024 | 11.10 | 11.45 | 10.84 | 11.44 | 5,283,677 | +0.17(+1.51%) |
Jan 05, 2024 | 11.00 | 11.56 | 10.97 | 11.27 | 7,796,734 | +0.45(+4.16%) |
Jan 04, 2024 | 10.86 | 10.99 | 10.72 | 10.82 | 5,410,291 | -0.04(-0.37%) |
Jan 03, 2024 | 11.19 | 11.23 | 10.80 | 10.86 | 3,746,614 | -0.49(-4.32%) |