Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 10.04 | 10.09 | 10.01 | 10.02 | 183,821 | -0.06(-0.60%) |
May 21, 2024 | 10.11 | 10.12 | 10.07 | 10.08 | 67,949 | +0.00(+0.00%) |
May 20, 2024 | 10.05 | 10.10 | 10.05 | 10.08 | 105,750 | +0.01(+0.10%) |
May 17, 2024 | 10.05 | 10.09 | 10.05 | 10.07 | 70,348 | +0.02(+0.20%) |
May 16, 2024 | 10.07 | 10.09 | 10.04 | 10.05 | 80,916 | -0.01(-0.10%) |
May 15, 2024 | 10.06 | 10.09 | 10.03 | 10.06 | 136,159 | +0.04(+0.45%) |
May 14, 2024 | 10.04 | 10.04 | 10.00 | 10.02 | 99,727 | +0.02(+0.15%) |
May 13, 2024 | 10.03 | 10.04 | 9.980 | 10.00 | 113,399 | -0.02(-0.20%) |
May 10, 2024 | 10.08 | 10.08 | 9.995 | 10.02 | 98,755 | -0.06(-0.59%) |
May 09, 2024 | 10.07 | 10.08 | 10.04 | 10.08 | 84,838 | +0.01(+0.10%) |
May 08, 2024 | 10.03 | 10.07 | 10.03 | 10.07 | 45,820 | +0.02(+0.20%) |
May 07, 2024 | 10.06 | 10.10 | 10.02 | 10.05 | 125,966 | +0.04(+0.40%) |
May 06, 2024 | 10.01 | 10.04 | 9.990 | 10.01 | 90,101 | +0.03(+0.30%) |
May 03, 2024 | 9.980 | 10.04 | 9.960 | 9.980 | 227,418 | +0.05(+0.50%) |
May 02, 2024 | 9.910 | 9.930 | 9.891 | 9.930 | 40,392 | +0.03(+0.30%) |
May 01, 2024 | 9.910 | 9.957 | 9.881 | 9.900 | 118,111 | +0.03(+0.30%) |
Apr 30, 2024 | 9.881 | 9.935 | 9.851 | 9.871 | 50,953 | -0.03(-0.30%) |
Apr 29, 2024 | 9.930 | 9.950 | 9.891 | 9.900 | 52,164 | +0.00(+0.05%) |
Apr 26, 2024 | 9.920 | 9.930 | 9.881 | 9.896 | 66,563 | +0.00(+0.05%) |
Apr 25, 2024 | 9.900 | 9.900 | 9.871 | 9.891 | 40,949 | -0.05(-0.50%) |
Apr 24, 2024 | 9.940 | 10.00 | 9.920 | 9.940 | 69,503 | -0.03(-0.30%) |
Apr 23, 2024 | 9.930 | 9.980 | 9.901 | 9.970 | 102,299 | +0.09(+0.91%) |
Apr 22, 2024 | 9.900 | 9.930 | 9.871 | 9.881 | 99,169 | -0.03(-0.30%) |
Apr 19, 2024 | 9.900 | 9.950 | 9.891 | 9.910 | 58,422 | +0.01(+0.10%) |
Apr 18, 2024 | 9.940 | 9.950 | 9.881 | 9.900 | 71,858 | -0.04(-0.40%) |
Apr 17, 2024 | 9.900 | 9.960 | 9.896 | 9.940 | 84,770 | +0.05(+0.55%) |
Apr 16, 2024 | 9.831 | 9.910 | 9.816 | 9.886 | 79,604 | -0.00(-0.05%) |
Apr 15, 2024 | 9.940 | 9.940 | 9.881 | 9.891 | 62,445 | -0.08(-0.80%) |
Apr 12, 2024 | 9.980 | 10.02 | 9.960 | 9.970 | 59,922 | +0.00(+0.00%) |
Apr 11, 2024 | 9.960 | 9.990 | 9.931 | 9.970 | 57,342 | +0.01(+0.10%) |
Apr 10, 2024 | 10.07 | 10.07 | 9.945 | 9.960 | 52,213 | -0.15(-1.47%) |
Apr 09, 2024 | 10.12 | 10.13 | 10.09 | 10.11 | 57,112 | +0.02(+0.20%) |
Apr 08, 2024 | 10.09 | 10.14 | 10.05 | 10.09 | 99,083 | +0.04(+0.39%) |
Apr 05, 2024 | 10.08 | 10.08 | 10.03 | 10.05 | 31,403 | -0.04(-0.39%) |
Apr 04, 2024 | 10.11 | 10.17 | 10.07 | 10.09 | 93,384 | +0.01(+0.10%) |
Apr 03, 2024 | 10.08 | 10.15 | 10.07 | 10.08 | 118,043 | -0.05(-0.49%) |
Apr 02, 2024 | 10.10 | 10.15 | 10.04 | 10.13 | 110,989 | -0.02(-0.20%) |
Apr 01, 2024 | 10.20 | 10.23 | 10.11 | 10.15 | 96,687 | -0.08(-0.77%) |
Mar 28, 2024 | 10.17 | 10.24 | 10.19 | 10.23 | 127,688 | +0.02(+0.19%) |
Mar 27, 2024 | 10.15 | 10.21 | 10.15 | 10.21 | 119,195 | +0.06(+0.59%) |
Mar 26, 2024 | 10.11 | 10.18 | 10.11 | 10.15 | 73,449 | +0.00(+0.00%) |
Mar 25, 2024 | 10.19 | 10.23 | 10.13 | 10.15 | 129,467 | -0.06(-0.58%) |
Mar 22, 2024 | 10.25 | 10.27 | 10.18 | 10.21 | 127,418 | -0.01(-0.10%) |
Mar 21, 2024 | 10.27 | 10.27 | 10.22 | 10.22 | 46,997 | -0.03(-0.29%) |
Mar 20, 2024 | 10.27 | 10.27 | 10.21 | 10.25 | 87,074 | -0.01(-0.14%) |
Mar 19, 2024 | 10.32 | 10.33 | 10.26 | 10.26 | 40,681 | -0.05(-0.53%) |
Mar 18, 2024 | 10.29 | 10.33 | 10.25 | 10.32 | 109,386 | +0.08(+0.77%) |
Mar 15, 2024 | 10.21 | 10.25 | 10.17 | 10.24 | 42,991 | +0.03(+0.29%) |
Mar 14, 2024 | 10.26 | 10.28 | 10.17 | 10.21 | 111,569 | -0.05(-0.48%) |
Mar 13, 2024 | 10.31 | 10.33 | 10.22 | 10.26 | 115,636 | -0.02(-0.19%) |
Mar 12, 2024 | 10.31 | 10.31 | 10.26 | 10.28 | 117,416 | -0.02(-0.19%) |
Mar 11, 2024 | 10.32 | 10.32 | 10.29 | 10.30 | 76,380 | +0.01(+0.10%) |
Mar 08, 2024 | 10.31 | 10.31 | 10.25 | 10.29 | 101,515 | +0.02(+0.19%) |
Mar 07, 2024 | 10.25 | 10.28 | 10.23 | 10.27 | 80,382 | +0.03(+0.34%) |
Mar 06, 2024 | 10.25 | 10.25 | 10.21 | 10.23 | 46,718 | +0.04(+0.43%) |
Mar 05, 2024 | 10.20 | 10.23 | 10.19 | 10.19 | 72,124 | -0.01(-0.10%) |
Mar 04, 2024 | 10.20 | 10.25 | 10.19 | 10.20 | 51,044 | -0.00(-0.05%) |
Mar 01, 2024 | 10.19 | 10.24 | 10.13 | 10.20 | 88,081 | +0.07(+0.73%) |
Feb 29, 2024 | 10.16 | 10.19 | 10.11 | 10.13 | 100,099 | -0.02(-0.19%) |
Feb 28, 2024 | 10.09 | 10.15 | 10.09 | 10.15 | 64,649 | +0.07(+0.68%) |
Feb 27, 2024 | 10.12 | 10.16 | 10.04 | 10.08 | 121,818 | -0.04(-0.39%) |
Feb 26, 2024 | 10.24 | 10.24 | 10.10 | 10.12 | 124,491 | -0.09(-0.87%) |
Feb 23, 2024 | 10.23 | 10.28 | 10.19 | 10.21 | 67,879 | -0.01(-0.10%) |
Feb 22, 2024 | 10.24 | 10.24 | 10.19 | 10.22 | 73,134 | +0.02(+0.19%) |
Feb 21, 2024 | 10.22 | 10.23 | 10.17 | 10.20 | 75,003 | +0.02(+0.19%) |
Feb 20, 2024 | 10.16 | 10.18 | 10.13 | 10.18 | 63,484 | +0.03(+0.29%) |
Feb 16, 2024 | 10.15 | 10.15 | 10.09 | 10.15 | 66,444 | -0.03(-0.29%) |
Feb 15, 2024 | 10.19 | 10.22 | 10.11 | 10.18 | 132,161 | +0.11(+1.08%) |
Feb 14, 2024 | 10.02 | 10.09 | 10.02 | 10.07 | 74,752 | +0.05(+0.52%) |
Feb 13, 2024 | 10.00 | 10.03 | 9.972 | 10.02 | 126,796 | -0.06(-0.61%) |
Feb 12, 2024 | 10.05 | 10.08 | 10.02 | 10.08 | 94,986 | +0.06(+0.59%) |
Feb 09, 2024 | 10.03 | 10.06 | 9.977 | 10.02 | 141,730 | +0.04(+0.39%) |
Feb 08, 2024 | 10.05 | 10.08 | 9.972 | 9.982 | 164,478 | -0.07(-0.68%) |
Feb 07, 2024 | 10.04 | 10.09 | 10.03 | 10.05 | 56,671 | +0.00(+0.00%) |
Feb 06, 2024 | 9.913 | 10.05 | 9.913 | 10.05 | 82,202 | +0.14(+1.38%) |
Feb 05, 2024 | 9.942 | 9.977 | 9.893 | 9.913 | 154,625 | -0.06(-0.59%) |
Feb 02, 2024 | 10.05 | 10.05 | 9.972 | 9.972 | 136,054 | -0.13(-1.26%) |
Feb 01, 2024 | 9.962 | 10.10 | 9.962 | 10.10 | 201,210 | +0.19(+1.88%) |
Jan 31, 2024 | 9.893 | 9.952 | 9.869 | 9.913 | 309,081 | +0.03(+0.30%) |
Jan 30, 2024 | 9.893 | 9.935 | 9.874 | 9.884 | 75,253 | -0.02(-0.20%) |
Jan 29, 2024 | 9.805 | 9.903 | 9.805 | 9.903 | 97,787 | +0.11(+1.10%) |
Jan 26, 2024 | 9.825 | 9.864 | 9.795 | 9.795 | 178,263 | -0.05(-0.50%) |
Jan 25, 2024 | 9.825 | 9.888 | 9.825 | 9.844 | 102,325 | +0.07(+0.70%) |
Jan 24, 2024 | 9.825 | 9.833 | 9.741 | 9.776 | 109,960 | +0.02(+0.20%) |
Jan 23, 2024 | 9.776 | 9.785 | 9.741 | 9.756 | 134,354 | -0.03(-0.30%) |
Jan 22, 2024 | 9.756 | 9.815 | 9.732 | 9.785 | 149,939 | +0.10(+1.01%) |
Jan 19, 2024 | 9.687 | 9.697 | 9.580 | 9.687 | 113,026 | +0.03(+0.30%) |
Jan 18, 2024 | 9.717 | 9.717 | 9.648 | 9.658 | 176,776 | -0.02(-0.20%) |
Jan 17, 2024 | 9.746 | 9.746 | 9.629 | 9.678 | 240,863 | -0.07(-0.70%) |
Jan 16, 2024 | 9.874 | 9.874 | 9.697 | 9.746 | 225,155 | -0.14(-1.39%) |
Jan 12, 2024 | 9.933 | 9.942 | 9.849 | 9.884 | 152,771 | -0.01(-0.10%) |
Jan 11, 2024 | 9.952 | 9.952 | 9.864 | 9.893 | 144,416 | -0.01(-0.10%) |
Jan 10, 2024 | 10.04 | 10.04 | 9.874 | 9.903 | 166,423 | -0.08(-0.78%) |
Jan 09, 2024 | 10.05 | 10.07 | 9.976 | 9.981 | 74,475 | -0.09(-0.87%) |
Jan 08, 2024 | 10.01 | 10.07 | 9.991 | 10.07 | 89,511 | +0.07(+0.68%) |
Jan 05, 2024 | 10.00 | 10.03 | 9.971 | 10.00 | 50,036 | -0.04(-0.39%) |
Jan 04, 2024 | 9.981 | 10.04 | 9.920 | 10.04 | 118,578 | +0.05(+0.49%) |
Jan 03, 2024 | 9.962 | 10.01 | 9.908 | 9.991 | 232,955 | +0.05(+0.49%) |
Jan 02, 2024 | 9.815 | 9.942 | 9.801 | 9.942 | 93,026 | +0.12(+1.19%) |
Dec 29, 2023 | 9.825 | 9.874 | 9.810 | 9.825 | 238,922 | +0.01(+0.10%) |
Dec 28, 2023 | 9.864 | 9.874 | 9.767 | 9.815 | 209,018 | -0.02(-0.20%) |
Dec 27, 2023 | 9.835 | 9.874 | 9.815 | 9.835 | 224,757 | +0.05(+0.50%) |
Dec 26, 2023 | 9.845 | 9.845 | 9.767 | 9.786 | 203,726 | -0.05(-0.50%) |
Dec 22, 2023 | 9.884 | 9.942 | 9.776 | 9.835 | 221,038 | -0.02(-0.20%) |
Dec 21, 2023 | 9.864 | 9.869 | 9.786 | 9.854 | 276,289 | +0.02(+0.20%) |
Dec 20, 2023 | 10.00 | 10.00 | 9.806 | 9.835 | 251,829 | -0.12(-1.18%) |
Dec 19, 2023 | 9.923 | 9.952 | 9.874 | 9.952 | 205,363 | +0.09(+0.89%) |
Dec 18, 2023 | 10.00 | 10.04 | 9.854 | 9.864 | 194,399 | -0.17(-1.65%) |
Dec 15, 2023 | 10.00 | 10.03 | 9.962 | 10.03 | 111,550 | +0.05(+0.49%) |
Dec 14, 2023 | 9.806 | 9.981 | 9.733 | 9.981 | 150,071 | +0.24(+2.51%) |
Dec 13, 2023 | 9.669 | 9.766 | 9.611 | 9.737 | 153,330 | +0.05(+0.50%) |
Dec 12, 2023 | 9.727 | 9.733 | 9.621 | 9.689 | 201,237 | -0.03(-0.30%) |
Dec 11, 2023 | 9.747 | 9.781 | 9.698 | 9.718 | 147,742 | -0.01(-0.10%) |
Dec 08, 2023 | 9.708 | 9.776 | 9.708 | 9.727 | 183,682 | -0.06(-0.60%) |
Dec 07, 2023 | 9.659 | 9.786 | 9.640 | 9.786 | 144,149 | +0.14(+1.41%) |
Dec 06, 2023 | 9.689 | 9.689 | 9.611 | 9.650 | 114,393 | +0.01(+0.10%) |
Dec 05, 2023 | 9.659 | 9.669 | 9.611 | 9.640 | 160,738 | +0.03(+0.30%) |
Dec 04, 2023 | 9.630 | 9.718 | 9.611 | 9.611 | 164,129 | -0.09(-0.90%) |
Dec 01, 2023 | 9.533 | 9.737 | 9.533 | 9.698 | 197,061 | +0.17(+1.73%) |
Nov 30, 2023 | 9.591 | 9.601 | 9.514 | 9.533 | 165,358 | -0.07(-0.71%) |
Nov 29, 2023 | 9.485 | 9.628 | 9.485 | 9.601 | 196,614 | +0.16(+1.64%) |
Nov 28, 2023 | 9.397 | 9.456 | 9.388 | 9.446 | 100,956 | +0.05(+0.52%) |
Nov 27, 2023 | 9.426 | 9.465 | 9.375 | 9.397 | 140,029 | -0.03(-0.31%) |
Nov 24, 2023 | 9.475 | 9.514 | 9.378 | 9.426 | 183,623 | -0.04(-0.41%) |
Nov 22, 2023 | 9.494 | 9.504 | 9.383 | 9.465 | 192,743 | +0.03(+0.31%) |
Nov 21, 2023 | 9.417 | 9.470 | 9.407 | 9.436 | 315,840 | -0.02(-0.21%) |
Nov 20, 2023 | 9.446 | 9.494 | 9.417 | 9.456 | 183,916 | +0.02(+0.21%) |
Nov 17, 2023 | 9.446 | 9.456 | 9.388 | 9.436 | 285,683 | +0.03(+0.31%) |
Nov 16, 2023 | 9.368 | 9.490 | 9.252 | 9.407 | 237,345 | +0.23(+2.54%) |
Nov 15, 2023 | 9.145 | 9.213 | 9.096 | 9.174 | 165,032 | +0.08(+0.85%) |
Nov 14, 2023 | 9.028 | 9.150 | 9.028 | 9.096 | 83,189 | +0.15(+1.63%) |
Nov 13, 2023 | 8.931 | 8.994 | 8.916 | 8.950 | 84,451 | +0.02(+0.22%) |
Nov 10, 2023 | 9.018 | 9.018 | 8.921 | 8.931 | 198,047 | -0.03(-0.32%) |
Nov 09, 2023 | 8.999 | 9.047 | 8.950 | 8.960 | 164,727 | -0.07(-0.75%) |
Nov 08, 2023 | 9.037 | 9.037 | 8.921 | 9.028 | 170,606 | +0.04(+0.43%) |
Nov 07, 2023 | 8.834 | 8.989 | 8.834 | 8.989 | 131,564 | +0.21(+2.43%) |
Nov 06, 2023 | 8.757 | 8.791 | 8.737 | 8.776 | 119,807 | -0.02(-0.22%) |
Nov 03, 2023 | 8.737 | 8.834 | 8.737 | 8.795 | 202,336 | +0.13(+1.45%) |
Nov 02, 2023 | 8.602 | 8.689 | 8.602 | 8.670 | 193,760 | +0.12(+1.36%) |
Nov 01, 2023 | 8.428 | 8.568 | 8.428 | 8.554 | 128,149 | +0.14(+1.61%) |
Oct 31, 2023 | 8.379 | 8.437 | 8.379 | 8.418 | 98,779 | +0.05(+0.58%) |
Oct 30, 2023 | 8.321 | 8.399 | 8.321 | 8.370 | 158,602 | +0.02(+0.23%) |
Oct 27, 2023 | 8.283 | 8.370 | 8.283 | 8.350 | 159,419 | +0.01(+0.12%) |
Oct 26, 2023 | 8.273 | 8.379 | 8.273 | 8.341 | 145,229 | +0.03(+0.35%) |
Oct 25, 2023 | 8.350 | 8.384 | 8.312 | 8.312 | 112,168 | -0.12(-1.38%) |
Oct 24, 2023 | 8.379 | 8.465 | 8.370 | 8.428 | 151,719 | +0.07(+0.81%) |
Oct 23, 2023 | 8.399 | 8.457 | 8.360 | 8.360 | 166,271 | -0.11(-1.26%) |
Oct 20, 2023 | 8.495 | 8.525 | 8.457 | 8.466 | 125,501 | -0.02(-0.23%) |
Oct 19, 2023 | 8.505 | 8.525 | 8.471 | 8.486 | 123,055 | -0.06(-0.68%) |
Oct 18, 2023 | 8.544 | 8.583 | 8.534 | 8.544 | 60,746 | -0.03(-0.34%) |
Oct 17, 2023 | 8.621 | 8.621 | 8.554 | 8.573 | 80,529 | -0.07(-0.78%) |
Oct 16, 2023 | 8.689 | 8.713 | 8.612 | 8.641 | 108,350 | -0.07(-0.78%) |
Oct 13, 2023 | 8.737 | 8.776 | 8.679 | 8.708 | 114,194 | +0.01(+0.12%) |
Oct 12, 2023 | 8.746 | 8.748 | 8.689 | 8.698 | 97,089 | -0.06(-0.66%) |
Oct 11, 2023 | 8.727 | 8.766 | 8.727 | 8.756 | 79,078 | +0.09(+1.00%) |
Oct 10, 2023 | 8.679 | 8.708 | 8.611 | 8.669 | 186,302 | -0.05(-0.55%) |
Oct 09, 2023 | 8.640 | 8.717 | 8.640 | 8.717 | 107,482 | +0.10(+1.12%) |
Oct 06, 2023 | 8.592 | 8.689 | 8.563 | 8.621 | 152,844 | -0.03(-0.33%) |
Oct 05, 2023 | 8.679 | 8.703 | 8.602 | 8.650 | 178,369 | -0.04(-0.44%) |
Oct 04, 2023 | 8.640 | 8.727 | 8.640 | 8.689 | 142,834 | +0.07(+0.78%) |
Oct 03, 2023 | 8.592 | 8.669 | 8.563 | 8.621 | 137,908 | +0.00(+0.00%) |