Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.99 | 11.16 | 10.98 | 11.08 | 645,286 | +0.09(+0.82%) |
May 30, 2024 | 10.95 | 11.01 | 10.90 | 10.99 | 324,386 | +0.09(+0.83%) |
May 29, 2024 | 10.93 | 10.93 | 10.80 | 10.90 | 307,397 | +0.01(+0.09%) |
May 28, 2024 | 10.83 | 10.95 | 10.81 | 10.89 | 388,773 | +0.06(+0.55%) |
May 24, 2024 | 10.74 | 10.86 | 10.74 | 10.83 | 398,962 | +0.09(+0.84%) |
May 23, 2024 | 10.81 | 10.87 | 10.72 | 10.74 | 319,511 | -0.04(-0.37%) |
May 22, 2024 | 10.83 | 10.86 | 10.72 | 10.78 | 383,885 | -0.07(-0.65%) |
May 21, 2024 | 10.89 | 10.93 | 10.82 | 10.85 | 333,822 | -0.01(-0.09%) |
May 20, 2024 | 10.85 | 10.87 | 10.81 | 10.86 | 437,656 | +0.08(+0.74%) |
May 17, 2024 | 10.84 | 10.86 | 10.77 | 10.78 | 337,201 | -0.05(-0.46%) |
May 16, 2024 | 10.79 | 10.84 | 10.74 | 10.83 | 401,744 | +0.13(+1.21%) |
May 15, 2024 | 10.70 | 10.82 | 10.66 | 10.70 | 437,601 | -0.02(-0.19%) |
May 14, 2024 | 10.73 | 10.82 | 10.69 | 10.72 | 361,197 | +0.00(+0.00%) |
May 13, 2024 | 10.66 | 10.76 | 10.64 | 10.72 | 552,536 | +0.08(+0.75%) |
May 10, 2024 | 10.64 | 10.70 | 10.58 | 10.64 | 289,893 | +0.05(+0.47%) |
May 09, 2024 | 10.56 | 10.65 | 10.52 | 10.59 | 405,410 | +0.07(+0.67%) |
May 08, 2024 | 10.55 | 10.55 | 10.46 | 10.52 | 243,208 | +0.07(+0.67%) |
May 07, 2024 | 10.50 | 10.51 | 10.42 | 10.45 | 249,979 | +0.00(+0.00%) |
May 06, 2024 | 10.34 | 10.54 | 10.34 | 10.45 | 418,710 | +0.17(+1.65%) |
May 03, 2024 | 10.36 | 10.38 | 10.28 | 10.28 | 374,750 | -0.01(-0.10%) |
May 02, 2024 | 10.41 | 10.50 | 10.29 | 10.29 | 571,100 | -0.13(-1.25%) |
May 01, 2024 | 10.15 | 10.45 | 10.15 | 10.42 | 629,680 | +0.34(+3.37%) |
Apr 30, 2024 | 10.20 | 10.20 | 10.06 | 10.08 | 370,110 | -0.08(-0.79%) |
Apr 29, 2024 | 10.09 | 10.18 | 10.05 | 10.16 | 405,130 | +0.07(+0.69%) |
Apr 26, 2024 | 9.920 | 10.09 | 9.920 | 10.09 | 327,469 | +0.16(+1.61%) |
Apr 25, 2024 | 10.02 | 10.05 | 9.910 | 9.930 | 351,589 | -0.09(-0.90%) |
Apr 24, 2024 | 10.00 | 10.06 | 9.910 | 10.02 | 859,898 | -0.01(-0.10%) |
Apr 23, 2024 | 10.10 | 10.20 | 10.02 | 10.03 | 786,623 | -0.10(-0.99%) |
Apr 22, 2024 | 10.21 | 10.22 | 10.08 | 10.13 | 426,979 | -0.09(-0.88%) |
Apr 19, 2024 | 10.17 | 10.27 | 10.17 | 10.22 | 327,430 | +0.03(+0.29%) |
Apr 18, 2024 | 10.17 | 10.22 | 10.11 | 10.19 | 289,686 | +0.05(+0.49%) |
Apr 17, 2024 | 10.08 | 10.18 | 10.07 | 10.14 | 306,989 | +0.06(+0.60%) |
Apr 16, 2024 | 10.10 | 10.14 | 10.02 | 10.08 | 295,103 | -0.02(-0.20%) |
Apr 15, 2024 | 10.10 | 10.22 | 10.05 | 10.10 | 415,679 | +0.01(+0.10%) |
Apr 12, 2024 | 10.28 | 10.30 | 10.06 | 10.09 | 268,611 | -0.17(-1.66%) |
Apr 11, 2024 | 10.14 | 10.26 | 10.12 | 10.26 | 500,952 | +0.11(+1.08%) |
Apr 10, 2024 | 10.12 | 10.22 | 10.07 | 10.15 | 403,719 | -0.01(-0.10%) |
Apr 09, 2024 | 10.12 | 10.18 | 10.11 | 10.16 | 294,045 | +0.04(+0.40%) |
Apr 08, 2024 | 10.14 | 10.18 | 10.05 | 10.12 | 358,636 | -0.02(-0.20%) |
Apr 05, 2024 | 10.06 | 10.14 | 10.01 | 10.14 | 311,969 | +0.08(+0.80%) |
Apr 04, 2024 | 10.12 | 10.15 | 10.02 | 10.06 | 497,296 | -0.04(-0.40%) |
Apr 03, 2024 | 10.11 | 10.16 | 10.06 | 10.10 | 389,915 | +0.00(+0.00%) |
Apr 02, 2024 | 10.18 | 10.22 | 10.07 | 10.10 | 589,344 | -0.08(-0.79%) |
Apr 01, 2024 | 10.48 | 10.48 | 10.15 | 10.18 | 700,968 | -0.25(-2.40%) |
Mar 28, 2024 | 10.46 | 10.46 | 10.26 | 10.43 | 1,219,566 | +0.05(+0.48%) |
Mar 27, 2024 | 10.27 | 10.41 | 10.25 | 10.38 | 947,687 | +0.13(+1.27%) |
Mar 26, 2024 | 10.16 | 10.26 | 10.10 | 10.25 | 884,304 | +0.12(+1.18%) |
Mar 25, 2024 | 9.980 | 10.17 | 9.920 | 10.13 | 759,538 | +0.23(+2.32%) |
Mar 22, 2024 | 10.15 | 10.15 | 9.900 | 9.900 | 1,235,696 | -0.27(-2.65%) |
Mar 21, 2024 | 10.16 | 10.36 | 10.16 | 10.17 | 1,457,452 | -0.02(-0.20%) |
Mar 20, 2024 | 10.08 | 10.21 | 9.980 | 10.19 | 855,694 | +0.09(+0.89%) |
Mar 19, 2024 | 10.03 | 10.12 | 9.920 | 10.10 | 735,058 | +0.02(+0.20%) |
Mar 18, 2024 | 10.15 | 10.17 | 10.06 | 10.08 | 361,970 | -0.07(-0.69%) |
Mar 15, 2024 | 10.17 | 10.25 | 10.13 | 10.15 | 714,625 | -0.02(-0.20%) |
Mar 14, 2024 | 10.35 | 10.35 | 10.16 | 10.17 | 449,801 | -0.17(-1.64%) |
Mar 13, 2024 | 10.43 | 10.46 | 10.34 | 10.34 | 587,338 | -0.08(-0.77%) |
Mar 12, 2024 | 10.42 | 10.44 | 10.34 | 10.42 | 739,137 | +0.06(+0.56%) |
Mar 11, 2024 | 10.27 | 10.44 | 10.25 | 10.36 | 622,195 | +0.17(+1.71%) |
Mar 08, 2024 | 10.22 | 10.25 | 10.13 | 10.19 | 523,091 | +0.05(+0.48%) |
Mar 07, 2024 | 10.15 | 10.22 | 10.07 | 10.14 | 463,342 | +0.02(+0.19%) |
Mar 06, 2024 | 10.17 | 10.22 | 10.05 | 10.12 | 775,487 | -0.10(-0.95%) |
Mar 05, 2024 | 10.20 | 10.28 | 10.20 | 10.22 | 404,349 | +0.04(+0.38%) |
Mar 04, 2024 | 10.16 | 10.28 | 10.08 | 10.18 | 503,689 | -0.04(-0.38%) |
Mar 01, 2024 | 10.18 | 10.29 | 10.02 | 10.22 | 1,340,372 | -0.16(-1.59%) |
Feb 29, 2024 | 10.63 | 10.65 | 10.32 | 10.38 | 1,094,542 | -0.43(-3.94%) |
Feb 28, 2024 | 10.89 | 10.89 | 10.77 | 10.81 | 229,223 | -0.10(-0.89%) |
Feb 27, 2024 | 10.78 | 10.90 | 10.72 | 10.90 | 347,680 | +0.14(+1.26%) |
Feb 26, 2024 | 10.88 | 10.88 | 10.75 | 10.77 | 306,323 | -0.08(-0.71%) |
Feb 23, 2024 | 10.89 | 10.90 | 10.81 | 10.85 | 251,951 | +0.00(+0.00%) |
Feb 22, 2024 | 10.87 | 10.88 | 10.77 | 10.85 | 254,601 | +0.00(+0.00%) |
Feb 21, 2024 | 10.95 | 10.95 | 10.81 | 10.85 | 279,720 | -0.05(-0.44%) |
Feb 20, 2024 | 10.82 | 10.90 | 10.77 | 10.89 | 234,538 | +0.08(+0.72%) |
Feb 16, 2024 | 10.87 | 10.89 | 10.76 | 10.82 | 194,636 | -0.05(-0.45%) |
Feb 15, 2024 | 10.77 | 10.88 | 10.77 | 10.87 | 232,296 | +0.14(+1.26%) |
Feb 14, 2024 | 10.77 | 10.85 | 10.65 | 10.73 | 191,298 | +0.04(+0.36%) |
Feb 13, 2024 | 10.80 | 10.82 | 10.65 | 10.69 | 411,342 | -0.18(-1.69%) |
Feb 12, 2024 | 10.76 | 10.91 | 10.74 | 10.88 | 260,274 | +0.15(+1.44%) |
Feb 09, 2024 | 10.78 | 10.78 | 10.60 | 10.72 | 357,805 | +0.00(+0.00%) |
Feb 08, 2024 | 10.71 | 10.79 | 10.68 | 10.72 | 229,625 | +0.03(+0.27%) |
Feb 07, 2024 | 10.69 | 10.77 | 10.57 | 10.69 | 354,116 | +0.00(+0.00%) |
Feb 06, 2024 | 10.73 | 10.73 | 10.63 | 10.69 | 328,282 | -0.07(-0.63%) |
Feb 05, 2024 | 10.87 | 10.88 | 10.62 | 10.76 | 397,478 | -0.13(-1.16%) |
Feb 02, 2024 | 10.95 | 11.05 | 10.87 | 10.88 | 352,623 | -0.13(-1.14%) |
Feb 01, 2024 | 11.15 | 11.21 | 10.87 | 11.01 | 523,182 | -0.11(-0.96%) |
Jan 31, 2024 | 11.21 | 11.23 | 11.11 | 11.12 | 295,396 | -0.13(-1.12%) |
Jan 30, 2024 | 11.23 | 11.30 | 11.19 | 11.24 | 221,408 | +0.00(+0.00%) |
Jan 29, 2024 | 11.37 | 11.38 | 11.16 | 11.24 | 240,326 | -0.12(-1.02%) |
Jan 26, 2024 | 11.33 | 11.40 | 11.31 | 11.36 | 319,896 | +0.02(+0.17%) |
Jan 25, 2024 | 11.28 | 11.36 | 11.23 | 11.34 | 221,487 | +0.08(+0.69%) |
Jan 24, 2024 | 11.33 | 11.36 | 11.25 | 11.26 | 234,145 | +0.01(+0.09%) |
Jan 23, 2024 | 11.29 | 11.34 | 11.19 | 11.25 | 218,666 | -0.02(-0.17%) |
Jan 22, 2024 | 11.20 | 11.29 | 11.20 | 11.27 | 206,625 | +0.07(+0.61%) |
Jan 19, 2024 | 11.19 | 11.24 | 11.07 | 11.20 | 189,819 | +0.03(+0.26%) |
Jan 18, 2024 | 11.19 | 11.21 | 11.06 | 11.18 | 173,386 | -0.01(-0.09%) |
Jan 17, 2024 | 11.00 | 11.19 | 11.00 | 11.19 | 334,592 | +0.14(+1.23%) |
Jan 16, 2024 | 11.23 | 11.27 | 11.02 | 11.05 | 545,120 | -0.21(-1.89%) |
Jan 12, 2024 | 11.19 | 11.30 | 11.19 | 11.26 | 243,854 | +0.03(+0.26%) |
Jan 11, 2024 | 11.61 | 11.61 | 11.17 | 11.23 | 740,909 | -0.38(-3.25%) |
Jan 10, 2024 | 11.45 | 11.61 | 11.45 | 11.61 | 222,962 | +0.14(+1.18%) |
Jan 09, 2024 | 11.44 | 11.58 | 11.43 | 11.48 | 333,459 | +0.01(+0.08%) |
Jan 08, 2024 | 11.45 | 11.59 | 11.43 | 11.47 | 380,244 | -0.04(-0.34%) |
Jan 05, 2024 | 11.54 | 11.57 | 11.40 | 11.50 | 490,144 | -0.01(-0.08%) |
Jan 04, 2024 | 11.08 | 11.56 | 11.08 | 11.51 | 908,856 | +0.50(+4.53%) |
Jan 03, 2024 | 11.21 | 11.23 | 11.00 | 11.02 | 1,389,882 | -0.22(-1.94%) |
Jan 02, 2024 | 11.14 | 11.28 | 11.10 | 11.23 | 381,476 | +0.06(+0.52%) |
Dec 29, 2023 | 11.35 | 11.36 | 11.16 | 11.18 | 500,665 | -0.11(-0.94%) |
Dec 28, 2023 | 11.19 | 11.30 | 11.19 | 11.28 | 397,677 | +0.08(+0.69%) |
Dec 27, 2023 | 11.17 | 11.33 | 11.12 | 11.20 | 352,890 | +0.02(+0.17%) |
Dec 26, 2023 | 11.12 | 11.24 | 11.12 | 11.19 | 383,424 | +0.04(+0.35%) |
Dec 22, 2023 | 11.19 | 11.27 | 11.13 | 11.15 | 263,526 | +0.01(+0.09%) |
Dec 21, 2023 | 11.21 | 11.21 | 11.02 | 11.14 | 470,407 | -0.06(-0.52%) |
Dec 20, 2023 | 11.25 | 11.40 | 11.19 | 11.19 | 385,156 | -0.12(-1.03%) |
Dec 19, 2023 | 11.23 | 11.35 | 11.21 | 11.31 | 454,144 | +0.11(+0.95%) |
Dec 18, 2023 | 11.34 | 11.34 | 11.15 | 11.20 | 766,739 | -0.14(-1.20%) |
Dec 15, 2023 | 11.55 | 11.55 | 11.29 | 11.34 | 1,339,521 | -0.16(-1.43%) |
Dec 14, 2023 | 11.52 | 11.65 | 11.46 | 11.50 | 813,356 | +0.06(+0.51%) |
Dec 13, 2023 | 11.39 | 11.46 | 11.17 | 11.45 | 714,671 | +0.10(+0.89%) |
Dec 12, 2023 | 11.34 | 11.35 | 11.23 | 11.35 | 522,309 | +0.10(+0.90%) |
Dec 11, 2023 | 11.33 | 11.38 | 11.23 | 11.24 | 691,180 | +0.06(+0.50%) |
Dec 08, 2023 | 11.16 | 11.23 | 11.15 | 11.19 | 348,415 | -0.01(-0.08%) |
Dec 07, 2023 | 11.04 | 11.20 | 10.99 | 11.20 | 309,831 | +0.18(+1.59%) |
Dec 06, 2023 | 11.07 | 11.12 | 10.95 | 11.02 | 282,156 | -0.03(-0.25%) |
Dec 05, 2023 | 11.03 | 11.06 | 10.94 | 11.05 | 243,974 | +0.03(+0.25%) |
Dec 04, 2023 | 11.09 | 11.15 | 10.99 | 11.02 | 359,821 | -0.07(-0.67%) |
Dec 01, 2023 | 10.99 | 11.10 | 10.92 | 11.10 | 403,064 | +0.12(+1.09%) |
Nov 30, 2023 | 10.98 | 10.99 | 10.93 | 10.98 | 245,260 | +0.04(+0.34%) |
Nov 29, 2023 | 11.02 | 11.03 | 10.92 | 10.94 | 272,573 | -0.03(-0.25%) |
Nov 28, 2023 | 10.99 | 10.99 | 10.91 | 10.97 | 309,602 | +0.01(+0.08%) |
Nov 27, 2023 | 10.94 | 10.98 | 10.92 | 10.96 | 232,457 | +0.02(+0.17%) |
Nov 24, 2023 | 10.95 | 11.00 | 10.93 | 10.94 | 175,789 | +0.05(+0.42%) |
Nov 22, 2023 | 10.91 | 10.98 | 10.87 | 10.89 | 227,603 | +0.06(+0.51%) |
Nov 21, 2023 | 10.88 | 10.97 | 10.84 | 10.84 | 486,816 | -0.05(-0.42%) |
Nov 20, 2023 | 10.73 | 10.89 | 10.72 | 10.88 | 324,339 | +0.19(+1.81%) |
Nov 17, 2023 | 10.65 | 10.74 | 10.62 | 10.69 | 269,547 | +0.10(+0.96%) |
Nov 16, 2023 | 10.52 | 10.61 | 10.52 | 10.59 | 178,849 | +0.03(+0.26%) |
Nov 15, 2023 | 10.55 | 10.62 | 10.55 | 10.56 | 309,514 | +0.05(+0.44%) |
Nov 14, 2023 | 10.51 | 10.62 | 10.49 | 10.51 | 463,048 | +0.18(+1.79%) |
Nov 13, 2023 | 10.39 | 10.45 | 10.30 | 10.33 | 326,792 | -0.12(-1.15%) |
Nov 10, 2023 | 10.36 | 10.50 | 10.35 | 10.45 | 337,810 | +0.23(+2.26%) |
Nov 09, 2023 | 10.36 | 10.45 | 10.21 | 10.22 | 380,323 | -0.14(-1.34%) |
Nov 08, 2023 | 10.46 | 10.46 | 10.34 | 10.36 | 193,064 | -0.04(-0.35%) |
Nov 07, 2023 | 10.51 | 10.51 | 10.39 | 10.39 | 227,173 | -0.08(-0.79%) |
Nov 06, 2023 | 10.59 | 10.59 | 10.42 | 10.48 | 328,031 | +0.00(+0.00%) |
Nov 03, 2023 | 10.42 | 10.56 | 10.35 | 10.48 | 376,524 | +0.15(+1.43%) |
Nov 02, 2023 | 10.15 | 10.34 | 10.10 | 10.33 | 345,055 | +0.50(+5.07%) |
Nov 01, 2023 | 9.740 | 9.888 | 9.712 | 9.832 | 336,367 | +0.15(+1.52%) |
Oct 31, 2023 | 9.694 | 9.823 | 9.629 | 9.685 | 296,941 | +0.03(+0.29%) |
Oct 30, 2023 | 9.602 | 9.722 | 9.588 | 9.657 | 262,247 | +0.09(+0.96%) |
Oct 27, 2023 | 9.593 | 9.666 | 9.537 | 9.565 | 174,919 | -0.03(-0.29%) |
Oct 26, 2023 | 9.593 | 9.731 | 9.588 | 9.593 | 173,133 | +0.01(+0.10%) |
Oct 25, 2023 | 9.786 | 9.823 | 9.574 | 9.583 | 311,337 | -0.15(-1.52%) |
Oct 24, 2023 | 9.842 | 9.934 | 9.694 | 9.731 | 229,465 | -0.07(-0.75%) |
Oct 23, 2023 | 9.888 | 9.943 | 9.786 | 9.805 | 221,491 | -0.13(-1.30%) |
Oct 20, 2023 | 9.906 | 9.998 | 9.786 | 9.934 | 156,517 | +0.05(+0.47%) |
Oct 19, 2023 | 10.05 | 10.11 | 9.888 | 9.888 | 187,203 | -0.07(-0.74%) |
Oct 18, 2023 | 10.04 | 10.14 | 9.961 | 9.961 | 177,056 | -0.10(-1.01%) |
Oct 17, 2023 | 10.08 | 10.14 | 10.02 | 10.06 | 144,441 | -0.01(-0.09%) |
Oct 16, 2023 | 9.842 | 10.10 | 9.878 | 10.07 | 201,025 | +0.30(+3.02%) |
Oct 13, 2023 | 9.888 | 9.957 | 9.777 | 9.777 | 161,675 | -0.06(-0.56%) |
Oct 12, 2023 | 10.04 | 10.06 | 9.763 | 9.832 | 438,201 | -0.19(-1.93%) |
Oct 11, 2023 | 10.35 | 10.37 | 9.979 | 10.03 | 468,910 | -0.29(-2.77%) |
Oct 10, 2023 | 10.26 | 10.42 | 10.23 | 10.31 | 227,680 | +0.10(+0.99%) |
Oct 09, 2023 | 10.15 | 10.33 | 10.15 | 10.21 | 190,631 | +0.02(+0.18%) |
Oct 06, 2023 | 10.02 | 10.27 | 10.02 | 10.19 | 227,770 | +0.13(+1.28%) |
Oct 05, 2023 | 10.16 | 10.16 | 10.03 | 10.06 | 185,072 | -0.09(-0.91%) |
Oct 04, 2023 | 10.24 | 10.28 | 10.05 | 10.16 | 398,646 | -0.10(-0.99%) |
Oct 03, 2023 | 10.26 | 10.30 | 10.05 | 10.26 | 478,021 | -0.05(-0.45%) |
Oct 02, 2023 | 10.84 | 10.84 | 10.24 | 10.30 | 951,561 | -0.53(-4.85%) |
Sep 29, 2023 | 11.06 | 11.07 | 10.79 | 10.83 | 731,204 | -0.15(-1.34%) |
Sep 28, 2023 | 10.84 | 11.04 | 10.84 | 10.98 | 322,845 | +0.13(+1.19%) |
Sep 27, 2023 | 10.77 | 10.99 | 10.77 | 10.85 | 289,408 | +0.07(+0.69%) |
Sep 26, 2023 | 10.98 | 10.99 | 10.75 | 10.77 | 222,913 | -0.22(-2.01%) |
Sep 25, 2023 | 11.04 | 11.03 | 10.97 | 10.99 | 227,424 | -0.05(-0.42%) |
Sep 22, 2023 | 11.06 | 11.14 | 11.03 | 11.04 | 180,226 | -0.01(-0.08%) |
Sep 21, 2023 | 11.08 | 11.11 | 11.03 | 11.05 | 199,181 | -0.11(-0.99%) |
Sep 20, 2023 | 11.26 | 11.29 | 11.14 | 11.16 | 247,372 | -0.05(-0.41%) |
Sep 19, 2023 | 11.16 | 11.24 | 11.16 | 11.21 | 278,241 | +0.05(+0.41%) |
Sep 18, 2023 | 11.25 | 11.25 | 11.15 | 11.16 | 377,414 | -0.05(-0.41%) |
Sep 15, 2023 | 11.18 | 11.26 | 11.16 | 11.21 | 391,077 | +0.03(+0.25%) |
Sep 14, 2023 | 11.16 | 11.28 | 11.15 | 11.18 | 459,422 | +0.06(+0.58%) |
Sep 13, 2023 | 11.14 | 11.20 | 11.04 | 11.11 | 743,123 | +0.02(+0.16%) |
Sep 12, 2023 | 11.08 | 11.19 | 11.02 | 11.10 | 754,897 | +0.04(+0.32%) |
Sep 11, 2023 | 11.03 | 11.07 | 10.96 | 11.06 | 582,147 | +0.12(+1.06%) |
Sep 08, 2023 | 10.95 | 10.98 | 10.89 | 10.95 | 484,033 | +0.05(+0.49%) |
Sep 07, 2023 | 10.86 | 11.03 | 10.83 | 10.89 | 502,340 | -0.04(-0.41%) |
Sep 06, 2023 | 11.11 | 11.17 | 10.89 | 10.94 | 566,632 | -0.14(-1.29%) |
Sep 05, 2023 | 11.17 | 11.19 | 11.08 | 11.08 | 290,073 | -0.05(-0.48%) |