Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 10.12 | 10.27 | 10.11 | 10.12 | 9,401 | +0.02(+0.20%) |
Jun 06, 2024 | 10.12 | 10.47 | 10.10 | 10.10 | 9,860 | -0.06(-0.59%) |
Jun 05, 2024 | 10.30 | 10.31 | 10.16 | 10.16 | 5,027 | +0.05(+0.49%) |
Jun 04, 2024 | 10.12 | 10.26 | 10.11 | 10.11 | 7,358 | -0.15(-1.46%) |
Jun 03, 2024 | 10.53 | 10.57 | 10.26 | 10.26 | 5,719 | -0.16(-1.54%) |
May 31, 2024 | 10.36 | 10.49 | 10.34 | 10.42 | 3,177 | +0.27(+2.66%) |
May 30, 2024 | 10.32 | 10.55 | 10.08 | 10.15 | 6,523 | +0.13(+1.30%) |
May 29, 2024 | 10.11 | 10.15 | 10.02 | 10.02 | 13,444 | -0.09(-0.89%) |
May 28, 2024 | 10.37 | 10.40 | 10.06 | 10.11 | 38,330 | -0.41(-3.90%) |
May 24, 2024 | 10.56 | 10.68 | 10.52 | 10.52 | 10,795 | -0.04(-0.38%) |
May 23, 2024 | 10.55 | 10.58 | 10.42 | 10.56 | 10,184 | +0.14(+1.34%) |
May 22, 2024 | 10.68 | 10.68 | 10.42 | 10.42 | 47,433 | -0.06(-0.57%) |
May 21, 2024 | 10.53 | 10.58 | 10.37 | 10.48 | 59,228 | +0.09(+0.87%) |
May 20, 2024 | 10.60 | 10.61 | 10.39 | 10.39 | 15,119 | -0.23(-2.17%) |
May 17, 2024 | 10.53 | 10.62 | 10.53 | 10.62 | 2,034 | -0.03(-0.28%) |
May 16, 2024 | 10.50 | 10.70 | 10.50 | 10.65 | 9,809 | +0.13(+1.24%) |
May 15, 2024 | 10.61 | 10.65 | 10.52 | 10.52 | 32,052 | -0.06(-0.57%) |
May 14, 2024 | 10.61 | 10.75 | 10.58 | 10.58 | 6,388 | -0.02(-0.19%) |
May 13, 2024 | 10.90 | 10.90 | 10.60 | 10.60 | 3,466 | +0.00(+0.00%) |
May 10, 2024 | 10.60 | 10.64 | 10.53 | 10.60 | 3,564 | -0.05(-0.47%) |
May 09, 2024 | 10.67 | 10.75 | 10.59 | 10.65 | 15,592 | -0.12(-1.11%) |
May 08, 2024 | 10.71 | 10.77 | 10.65 | 10.77 | 8,423 | -0.01(-0.09%) |
May 07, 2024 | 10.82 | 10.82 | 10.56 | 10.78 | 5,985 | +0.16(+1.51%) |
May 06, 2024 | 10.95 | 10.95 | 10.57 | 10.62 | 8,762 | -0.12(-1.12%) |
May 03, 2024 | 10.56 | 10.84 | 10.53 | 10.74 | 106,413 | -0.10(-0.92%) |
May 02, 2024 | 10.45 | 11.01 | 10.41 | 10.84 | 15,054 | +0.33(+3.14%) |
May 01, 2024 | 10.50 | 10.60 | 10.28 | 10.51 | 33,376 | -0.10(-0.94%) |
Apr 30, 2024 | 10.70 | 10.70 | 10.23 | 10.61 | 58,319 | -0.12(-1.12%) |
Apr 29, 2024 | 10.84 | 10.89 | 10.52 | 10.73 | 33,900 | +0.08(+0.75%) |
Apr 26, 2024 | 10.59 | 11.21 | 10.51 | 10.65 | 41,817 | +0.05(+0.47%) |
Apr 25, 2024 | 10.22 | 10.77 | 10.12 | 10.60 | 39,152 | +0.31(+3.01%) |
Apr 24, 2024 | 10.45 | 11.00 | 10.12 | 10.29 | 27,570 | -0.08(-0.77%) |
Apr 23, 2024 | 10.58 | 10.73 | 10.31 | 10.37 | 36,620 | -0.23(-2.17%) |
Apr 22, 2024 | 10.20 | 10.60 | 10.20 | 10.60 | 9,706 | +0.44(+4.33%) |
Apr 19, 2024 | 9.980 | 10.22 | 9.930 | 10.16 | 10,920 | +0.31(+3.15%) |
Apr 18, 2024 | 9.950 | 10.10 | 9.760 | 9.850 | 15,131 | +0.00(+0.00%) |
Apr 17, 2024 | 9.900 | 10.10 | 9.800 | 9.850 | 11,083 | +0.05(+0.51%) |
Apr 16, 2024 | 9.960 | 9.980 | 9.760 | 9.800 | 3,522 | +0.11(+1.14%) |
Apr 15, 2024 | 9.760 | 9.800 | 9.560 | 9.690 | 18,071 | +0.13(+1.36%) |
Apr 12, 2024 | 9.620 | 9.655 | 9.560 | 9.560 | 14,931 | -0.10(-1.04%) |
Apr 11, 2024 | 9.765 | 9.826 | 9.660 | 9.660 | 1,411 | +0.01(+0.10%) |
Apr 10, 2024 | 9.700 | 9.700 | 9.620 | 9.650 | 11,394 | -0.07(-0.72%) |
Apr 09, 2024 | 9.680 | 9.780 | 9.680 | 9.720 | 10,235 | +0.03(+0.31%) |
Apr 08, 2024 | 9.670 | 9.730 | 9.670 | 9.690 | 5,053 | -0.02(-0.21%) |
Apr 05, 2024 | 9.700 | 9.780 | 9.670 | 9.710 | 6,485 | +0.04(+0.41%) |
Apr 04, 2024 | 9.780 | 9.850 | 9.660 | 9.670 | 13,403 | -0.12(-1.23%) |
Apr 03, 2024 | 9.880 | 9.880 | 9.790 | 9.790 | 6,476 | +0.00(+0.05%) |
Apr 02, 2024 | 10.02 | 10.06 | 9.770 | 9.785 | 25,539 | -0.24(-2.44%) |
Apr 01, 2024 | 10.02 | 10.17 | 10.02 | 10.03 | 10,865 | -0.02(-0.20%) |
Mar 28, 2024 | 10.20 | 10.20 | 10.05 | 10.05 | 6,040 | +0.04(+0.40%) |
Mar 27, 2024 | 10.09 | 10.19 | 10.00 | 10.01 | 16,174 | +0.06(+0.60%) |
Mar 26, 2024 | 10.01 | 10.47 | 9.935 | 9.950 | 12,512 | -0.12(-1.19%) |
Mar 25, 2024 | 10.27 | 10.27 | 10.02 | 10.07 | 8,139 | +0.02(+0.20%) |
Mar 22, 2024 | 10.15 | 10.15 | 9.960 | 10.05 | 4,911 | +0.05(+0.50%) |
Mar 21, 2024 | 10.30 | 10.38 | 9.950 | 10.00 | 14,035 | -0.24(-2.34%) |
Mar 20, 2024 | 10.14 | 10.24 | 10.00 | 10.24 | 17,203 | +0.25(+2.50%) |
Mar 19, 2024 | 9.985 | 10.17 | 9.855 | 9.990 | 25,887 | -0.03(-0.30%) |
Mar 18, 2024 | 10.10 | 10.23 | 10.01 | 10.02 | 14,386 | -0.23(-2.24%) |
Mar 15, 2024 | 10.09 | 10.25 | 10.08 | 10.25 | 13,256 | +0.00(+0.00%) |
Mar 14, 2024 | 10.19 | 10.25 | 10.07 | 10.25 | 39,750 | +0.17(+1.69%) |
Mar 13, 2024 | 10.24 | 10.67 | 9.955 | 10.08 | 35,924 | +0.00(+0.00%) |
Mar 12, 2024 | 9.887 | 10.25 | 9.750 | 10.08 | 22,914 | +0.34(+3.49%) |
Mar 11, 2024 | 10.14 | 10.24 | 9.565 | 9.740 | 10,125 | -0.32(-3.18%) |
Mar 08, 2024 | 10.25 | 10.48 | 9.840 | 10.06 | 13,176 | +0.01(+0.10%) |
Mar 07, 2024 | 9.850 | 10.26 | 9.670 | 10.05 | 14,920 | +0.68(+7.26%) |
Mar 06, 2024 | 9.290 | 9.490 | 9.030 | 9.370 | 21,315 | +0.12(+1.30%) |
Mar 05, 2024 | 9.240 | 9.880 | 9.030 | 9.250 | 117,758 | +0.10(+1.09%) |
Mar 04, 2024 | 9.280 | 9.540 | 9.030 | 9.150 | 23,777 | -0.18(-1.93%) |
Mar 01, 2024 | 9.680 | 9.775 | 9.200 | 9.330 | 23,116 | -0.50(-5.09%) |
Feb 29, 2024 | 8.900 | 9.830 | 8.720 | 9.830 | 23,990 | +1.06(+12.09%) |
Feb 28, 2024 | 9.310 | 9.310 | 8.720 | 8.770 | 36,720 | -0.60(-6.40%) |
Feb 27, 2024 | 9.500 | 9.940 | 9.300 | 9.370 | 32,199 | -0.08(-0.85%) |
Feb 26, 2024 | 9.640 | 9.640 | 9.310 | 9.450 | 14,422 | +0.01(+0.11%) |
Feb 23, 2024 | 9.410 | 10.15 | 9.400 | 9.440 | 19,125 | +0.03(+0.32%) |
Feb 22, 2024 | 9.690 | 9.785 | 9.400 | 9.410 | 30,717 | -0.35(-3.59%) |
Feb 21, 2024 | 10.02 | 10.31 | 9.650 | 9.760 | 23,117 | -0.31(-3.08%) |
Feb 20, 2024 | 10.47 | 10.47 | 10.07 | 10.07 | 22,225 | -0.37(-3.54%) |
Feb 16, 2024 | 10.41 | 10.65 | 10.29 | 10.44 | 6,331 | -0.01(-0.10%) |
Feb 15, 2024 | 10.39 | 10.56 | 10.13 | 10.45 | 15,511 | -0.15(-1.42%) |
Feb 14, 2024 | 10.66 | 10.86 | 10.25 | 10.60 | 25,024 | +0.11(+1.05%) |
Feb 13, 2024 | 10.74 | 10.81 | 9.890 | 10.49 | 98,012 | -0.21(-1.96%) |
Feb 12, 2024 | 10.56 | 10.87 | 10.56 | 10.70 | 20,227 | -0.18(-1.65%) |
Feb 09, 2024 | 10.61 | 11.59 | 10.50 | 10.88 | 53,794 | +0.27(+2.54%) |
Feb 08, 2024 | 10.82 | 10.82 | 10.50 | 10.61 | 12,568 | -0.24(-2.21%) |
Feb 07, 2024 | 11.35 | 11.48 | 10.67 | 10.85 | 31,537 | -0.73(-6.30%) |
Feb 06, 2024 | 12.16 | 12.46 | 11.37 | 11.58 | 29,445 | -0.58(-4.77%) |
Feb 05, 2024 | 12.72 | 12.72 | 10.90 | 12.16 | 47,817 | -0.75(-5.81%) |
Feb 02, 2024 | 13.24 | 13.34 | 12.85 | 12.91 | 25,123 | -0.57(-4.23%) |
Feb 01, 2024 | 13.62 | 14.37 | 13.31 | 13.48 | 20,779 | -0.33(-2.39%) |
Jan 31, 2024 | 14.12 | 14.24 | 13.62 | 13.81 | 20,416 | -0.57(-3.96%) |
Jan 30, 2024 | 14.88 | 14.88 | 13.16 | 14.38 | 22,526 | -0.49(-3.30%) |
Jan 29, 2024 | 14.66 | 14.89 | 14.61 | 14.87 | 20,831 | +0.13(+0.88%) |
Jan 26, 2024 | 14.78 | 14.87 | 14.64 | 14.74 | 16,693 | -0.04(-0.27%) |
Jan 25, 2024 | 14.85 | 14.98 | 14.63 | 14.78 | 10,341 | -0.14(-0.94%) |
Jan 24, 2024 | 14.88 | 14.97 | 14.83 | 14.92 | 30,849 | +0.04(+0.27%) |
Jan 23, 2024 | 14.63 | 14.98 | 14.63 | 14.88 | 29,205 | +0.25(+1.71%) |
Jan 22, 2024 | 14.44 | 14.72 | 14.33 | 14.63 | 41,479 | +0.19(+1.32%) |
Jan 19, 2024 | 14.08 | 14.44 | 13.83 | 14.44 | 32,820 | +0.34(+2.45%) |
Jan 18, 2024 | 14.23 | 14.23 | 14.01 | 14.10 | 22,159 | -0.16(-1.16%) |
Jan 17, 2024 | 14.18 | 14.41 | 13.92 | 14.26 | 31,990 | -0.06(-0.42%) |
Jan 16, 2024 | 14.36 | 14.46 | 14.17 | 14.32 | 35,303 | -0.03(-0.21%) |
Jan 12, 2024 | 14.34 | 14.49 | 14.18 | 14.35 | 26,603 | +0.08(+0.56%) |
Jan 11, 2024 | 14.19 | 14.47 | 14.16 | 14.27 | 19,069 | -0.17(-1.18%) |
Jan 10, 2024 | 14.33 | 14.44 | 14.15 | 14.44 | 21,630 | +0.13(+0.91%) |
Jan 09, 2024 | 14.12 | 14.43 | 14.11 | 14.31 | 17,892 | +0.28(+2.00%) |
Jan 08, 2024 | 14.36 | 14.58 | 13.85 | 14.03 | 18,414 | -0.45(-3.11%) |
Jan 05, 2024 | 14.00 | 14.60 | 14.00 | 14.48 | 28,030 | +0.14(+0.98%) |
Jan 04, 2024 | 14.32 | 14.38 | 13.94 | 14.34 | 34,344 | +0.02(+0.14%) |
Jan 03, 2024 | 14.55 | 14.70 | 14.30 | 14.32 | 20,663 | -0.27(-1.85%) |
Jan 02, 2024 | 14.24 | 14.70 | 14.12 | 14.59 | 27,332 | +0.28(+1.96%) |
Dec 29, 2023 | 13.70 | 14.35 | 13.70 | 14.31 | 39,977 | +0.62(+4.53%) |
Dec 28, 2023 | 13.68 | 13.69 | 13.49 | 13.69 | 12,083 | +0.00(+0.00%) |
Dec 27, 2023 | 13.49 | 13.69 | 13.23 | 13.69 | 23,002 | +0.04(+0.29%) |
Dec 26, 2023 | 13.75 | 13.91 | 13.23 | 13.65 | 12,033 | -0.28(-2.01%) |
Dec 22, 2023 | 13.88 | 13.93 | 13.85 | 13.93 | 19,051 | +0.05(+0.36%) |
Dec 21, 2023 | 13.75 | 13.90 | 13.71 | 13.88 | 12,082 | +0.15(+1.09%) |
Dec 20, 2023 | 13.73 | 13.73 | 13.58 | 13.73 | 16,408 | -0.02(-0.15%) |
Dec 19, 2023 | 13.38 | 13.75 | 13.29 | 13.75 | 24,998 | +0.35(+2.61%) |
Dec 18, 2023 | 13.38 | 13.48 | 13.25 | 13.40 | 19,675 | -0.15(-1.11%) |
Dec 15, 2023 | 13.43 | 13.55 | 13.31 | 13.55 | 26,704 | +0.16(+1.19%) |
Dec 14, 2023 | 13.44 | 13.50 | 13.24 | 13.39 | 26,590 | +0.17(+1.29%) |
Dec 13, 2023 | 13.15 | 13.30 | 12.82 | 13.22 | 56,396 | +0.11(+0.84%) |
Dec 12, 2023 | 12.89 | 13.40 | 12.82 | 13.11 | 34,176 | +0.37(+2.90%) |
Dec 11, 2023 | 12.98 | 13.07 | 12.44 | 12.74 | 28,292 | +0.74(+6.17%) |
Dec 08, 2023 | 11.42 | 12.01 | 11.42 | 12.00 | 5,701 | +0.48(+4.17%) |
Dec 07, 2023 | 11.66 | 11.75 | 11.45 | 11.52 | 17,092 | -0.06(-0.52%) |
Dec 06, 2023 | 11.78 | 11.79 | 11.25 | 11.58 | 15,896 | -0.16(-1.36%) |
Dec 05, 2023 | 11.84 | 11.84 | 11.11 | 11.74 | 14,719 | -0.01(-0.09%) |
Dec 04, 2023 | 11.75 | 11.85 | 10.05 | 11.75 | 23,947 | -0.10(-0.84%) |
Dec 01, 2023 | 11.49 | 12.05 | 11.46 | 11.85 | 25,090 | +0.38(+3.31%) |
Nov 30, 2023 | 11.40 | 11.50 | 11.24 | 11.47 | 11,722 | +0.24(+2.14%) |
Nov 29, 2023 | 11.50 | 11.50 | 11.23 | 11.23 | 12,515 | -0.27(-2.35%) |
Nov 28, 2023 | 11.27 | 11.50 | 11.00 | 11.50 | 9,421 | +0.35(+3.14%) |
Nov 27, 2023 | 11.12 | 11.35 | 11.00 | 11.15 | 16,274 | -0.10(-0.89%) |
Nov 24, 2023 | 11.03 | 11.64 | 11.03 | 11.25 | 21,799 | +0.21(+1.90%) |
Nov 22, 2023 | 10.83 | 11.11 | 10.50 | 11.04 | 15,210 | +0.05(+0.45%) |
Nov 21, 2023 | 10.97 | 10.99 | 10.36 | 10.99 | 15,025 | -0.01(-0.09%) |
Nov 20, 2023 | 10.79 | 11.00 | 10.39 | 11.00 | 21,191 | +0.00(+0.00%) |
Nov 17, 2023 | 10.75 | 11.00 | 10.74 | 11.00 | 30,371 | +0.43(+4.07%) |
Nov 16, 2023 | 10.74 | 10.74 | 10.31 | 10.57 | 18,482 | -0.07(-0.66%) |
Nov 15, 2023 | 10.42 | 10.65 | 10.15 | 10.64 | 25,919 | +0.40(+3.91%) |
Nov 14, 2023 | 10.75 | 10.75 | 10.05 | 10.24 | 19,444 | -0.06(-0.58%) |
Nov 13, 2023 | 10.44 | 10.44 | 9.560 | 10.30 | 32,418 | +0.05(+0.49%) |
Nov 10, 2023 | 10.11 | 10.37 | 10.11 | 10.25 | 14,640 | -0.20(-1.91%) |
Nov 09, 2023 | 10.32 | 10.45 | 10.14 | 10.45 | 23,271 | +0.01(+0.10%) |
Nov 08, 2023 | 10.84 | 10.84 | 9.920 | 10.44 | 6,045 | -0.41(-3.78%) |
Nov 07, 2023 | 10.22 | 10.85 | 10.03 | 10.85 | 24,602 | +0.75(+7.43%) |
Nov 06, 2023 | 9.260 | 10.37 | 9.260 | 10.10 | 66,359 | +1.20(+13.48%) |
Nov 03, 2023 | 8.790 | 9.000 | 8.720 | 8.900 | 26,694 | +0.22(+2.53%) |
Nov 02, 2023 | 8.620 | 8.976 | 8.560 | 8.680 | 27,199 | +0.18(+2.12%) |
Nov 01, 2023 | 8.400 | 8.604 | 8.320 | 8.500 | 16,532 | +0.00(+0.00%) |
Oct 31, 2023 | 8.520 | 8.640 | 8.340 | 8.500 | 30,487 | +0.18(+2.16%) |
Oct 30, 2023 | 8.540 | 8.640 | 8.320 | 8.320 | 12,260 | -0.18(-2.12%) |
Oct 27, 2023 | 8.500 | 8.590 | 8.310 | 8.500 | 7,138 | +0.00(+0.00%) |
Oct 26, 2023 | 8.420 | 8.680 | 8.420 | 8.500 | 2,716 | -0.03(-0.35%) |
Oct 25, 2023 | 8.590 | 8.716 | 8.410 | 8.530 | 19,239 | -0.07(-0.81%) |
Oct 24, 2023 | 8.990 | 8.990 | 8.510 | 8.600 | 10,248 | +0.01(+0.12%) |
Oct 23, 2023 | 8.700 | 8.700 | 8.590 | 8.590 | 1,427 | -0.11(-1.26%) |
Oct 20, 2023 | 8.750 | 8.750 | 8.530 | 8.700 | 8,065 | +0.00(+0.00%) |
Oct 19, 2023 | 8.750 | 8.760 | 8.650 | 8.700 | 6,321 | +0.00(+0.00%) |
Oct 18, 2023 | 8.780 | 8.780 | 8.630 | 8.700 | 1,676 | +0.08(+0.93%) |
Oct 17, 2023 | 8.790 | 8.800 | 8.620 | 8.620 | 9,337 | +0.02(+0.23%) |
Oct 16, 2023 | 8.800 | 8.800 | 8.600 | 8.600 | 12,511 | -0.20(-2.27%) |
Oct 13, 2023 | 9.000 | 9.100 | 8.680 | 8.800 | 10,993 | -0.11(-1.23%) |
Oct 12, 2023 | 8.930 | 9.060 | 8.700 | 8.910 | 4,616 | -0.13(-1.44%) |
Oct 11, 2023 | 9.540 | 9.540 | 9.040 | 9.040 | 1,953 | -0.26(-2.80%) |
Oct 10, 2023 | 9.290 | 9.680 | 8.850 | 9.300 | 11,478 | +0.23(+2.54%) |
Oct 09, 2023 | 8.580 | 9.080 | 8.540 | 9.070 | 3,194 | +0.19(+2.14%) |
Oct 06, 2023 | 8.560 | 8.940 | 8.540 | 8.880 | 11,116 | +0.48(+5.71%) |
Oct 05, 2023 | 8.535 | 8.635 | 8.400 | 8.400 | 23,307 | -0.10(-1.18%) |
Oct 04, 2023 | 8.510 | 8.690 | 8.403 | 8.500 | 5,455 | +0.00(+0.00%) |
Oct 03, 2023 | 8.520 | 8.610 | 8.400 | 8.500 | 27,525 | +0.00(+0.00%) |