Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.24 | 10.24 | 10.10 | 10.14 | 3,554 | -0.13(-1.28%) |
May 23, 2024 | 10.25 | 10.35 | 10.18 | 10.27 | 4,452 | -0.17(-1.62%) |
May 22, 2024 | 10.37 | 10.46 | 10.20 | 10.44 | 2,383 | +0.07(+0.64%) |
May 21, 2024 | 10.40 | 10.46 | 10.35 | 10.37 | 1,595 | -0.10(-0.92%) |
May 20, 2024 | 10.39 | 10.47 | 10.28 | 10.47 | 3,300 | +0.12(+1.16%) |
May 17, 2024 | 10.40 | 10.47 | 10.28 | 10.35 | 3,222 | -0.11(-1.05%) |
May 16, 2024 | 10.38 | 10.46 | 10.38 | 10.46 | 682 | +0.05(+0.47%) |
May 15, 2024 | 10.46 | 10.46 | 10.41 | 10.41 | 333 | +0.07(+0.65%) |
May 14, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 253 | -0.04(-0.35%) |
May 13, 2024 | 10.42 | 10.42 | 10.38 | 10.38 | 1,587 | -0.08(-0.74%) |
May 10, 2024 | 10.42 | 10.46 | 10.38 | 10.46 | 632 | +0.08(+0.74%) |
May 09, 2024 | 10.40 | 10.47 | 10.38 | 10.38 | 1,882 | -0.03(-0.29%) |
May 08, 2024 | 10.40 | 10.47 | 10.40 | 10.41 | 1,094 | +0.03(+0.29%) |
May 07, 2024 | 10.47 | 10.47 | 10.38 | 10.38 | 912 | +0.07(+0.68%) |
May 06, 2024 | 10.20 | 10.36 | 10.20 | 10.31 | 3,303 | +0.29(+2.89%) |
May 03, 2024 | 10.35 | 10.35 | 10.02 | 10.02 | 10,387 | -0.54(-5.15%) |
May 02, 2024 | 10.55 | 10.56 | 10.36 | 10.56 | 789 | +0.01(+0.06%) |
May 01, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 1,288 | +0.05(+0.44%) |
Apr 30, 2024 | 10.56 | 10.56 | 10.51 | 10.51 | 1,158 | +0.09(+0.87%) |
Apr 29, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 369 | -0.08(-0.76%) |
Apr 25, 2024 | 10.50 | 209 | -0.28(-2.60%) | |||
Apr 24, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 236 | +0.21(+1.98%) |
Apr 23, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 1,693 | +0.11(+1.06%) |
Apr 22, 2024 | 10.61 | 10.62 | 10.44 | 10.46 | 1,566 | -0.16(-1.51%) |
Apr 18, 2024 | 10.62 | 191 | -0.14(-1.30%) | |||
Apr 17, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 454 | +0.04(+0.37%) |
Apr 16, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 368 | -0.03(-0.28%) |
Apr 15, 2024 | 10.77 | 10.77 | 10.75 | 10.75 | 253 | -0.38(-3.41%) |
Apr 12, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 392 | +0.31(+2.90%) |
Apr 10, 2024 | 10.82 | 445 | -0.19(-1.76%) | |||
Apr 09, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 499 | -0.21(-1.92%) |
Apr 08, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 450 | -0.11(-0.93%) |
Apr 05, 2024 | 11.28 | 11.33 | 11.28 | 11.33 | 831 | +0.00(+0.00%) |
Apr 04, 2024 | 11.30 | 11.33 | 11.30 | 11.33 | 863 | +0.03(+0.27%) |
Apr 03, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 390 | +0.05(+0.44%) |
Apr 02, 2024 | 11.26 | 11.26 | 11.25 | 11.25 | 696 | -0.01(-0.13%) |
Apr 01, 2024 | 11.30 | 11.30 | 11.26 | 11.26 | 794 | +0.01(+0.08%) |
Mar 27, 2024 | 11.26 | 276 | -0.03(-0.31%) | |||
Mar 26, 2024 | 11.12 | 11.29 | 11.12 | 11.29 | 5,031 | -0.03(-0.27%) |
Mar 25, 2024 | 11.25 | 11.32 | 11.25 | 11.32 | 1,054 | -0.04(-0.35%) |
Mar 22, 2024 | 11.36 | 11.37 | 11.13 | 11.36 | 1,301 | +0.13(+1.18%) |
Mar 21, 2024 | 11.27 | 11.27 | 11.08 | 11.23 | 2,378 | -0.16(-1.43%) |
Mar 20, 2024 | 10.98 | 11.51 | 10.98 | 11.39 | 3,833 | +0.57(+5.27%) |
Mar 19, 2024 | 10.76 | 11.00 | 10.76 | 10.82 | 6,997 | +0.07(+0.65%) |
Mar 18, 2024 | 10.76 | 10.76 | 10.75 | 10.75 | 762 | -0.09(-0.83%) |
Mar 15, 2024 | 10.77 | 10.84 | 10.70 | 10.84 | 1,037 | +0.09(+0.84%) |
Mar 14, 2024 | 10.77 | 10.77 | 10.70 | 10.75 | 2,436 | +0.18(+1.70%) |
Mar 13, 2024 | 10.40 | 10.74 | 10.40 | 10.57 | 2,457 | +0.22(+2.13%) |
Mar 12, 2024 | 10.39 | 10.39 | 10.35 | 10.35 | 507 | -0.00(-0.01%) |
Mar 11, 2024 | 10.40 | 10.47 | 10.35 | 10.35 | 1,482 | -0.24(-2.26%) |
Mar 08, 2024 | 10.43 | 10.59 | 10.43 | 10.59 | 896 | +0.17(+1.63%) |
Mar 07, 2024 | 10.43 | 10.43 | 10.37 | 10.42 | 1,885 | -0.04(-0.38%) |
Mar 06, 2024 | 10.60 | 10.76 | 10.46 | 10.46 | 1,824 | +0.05(+0.48%) |
Mar 05, 2024 | 10.38 | 10.73 | 10.38 | 10.41 | 4,432 | -0.04(-0.38%) |
Mar 01, 2024 | 10.45 | 358 | +0.05(+0.48%) | |||
Feb 28, 2024 | 10.40 | 149 | -0.45(-4.15%) | |||
Feb 27, 2024 | 10.84 | 10.85 | 10.78 | 10.85 | 4,609 | +0.35(+3.33%) |
Feb 26, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 454 | -0.06(-0.57%) |
Feb 23, 2024 | 10.57 | 10.60 | 10.56 | 10.56 | 911 | -0.33(-3.03%) |
Feb 22, 2024 | 10.53 | 10.89 | 10.53 | 10.89 | 2,964 | -0.01(-0.09%) |
Feb 21, 2024 | 10.82 | 10.90 | 10.82 | 10.90 | 1,370 | +0.28(+2.64%) |
Feb 20, 2024 | 10.68 | 10.99 | 10.61 | 10.62 | 1,818 | +0.02(+0.19%) |
Feb 16, 2024 | 10.61 | 10.61 | 10.60 | 10.60 | 1,250 | +0.05(+0.47%) |
Feb 15, 2024 | 10.69 | 10.69 | 10.50 | 10.55 | 7,688 | -0.15(-1.40%) |
Feb 14, 2024 | 10.88 | 10.88 | 10.67 | 10.70 | 2,058 | -0.10(-0.93%) |
Feb 13, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 1,275 | -0.01(-0.09%) |
Feb 12, 2024 | 11.00 | 11.00 | 10.81 | 10.81 | 700 | +0.03(+0.28%) |
Feb 09, 2024 | 10.85 | 10.85 | 10.78 | 10.78 | 1,421 | -0.03(-0.28%) |
Feb 08, 2024 | 10.81 | 10.88 | 10.81 | 10.81 | 863 | -0.19(-1.73%) |
Feb 07, 2024 | 11.00 | 11.00 | 10.75 | 11.00 | 3,157 | +0.09(+0.82%) |
Feb 06, 2024 | 10.98 | 11.00 | 10.91 | 10.91 | 1,303 | -0.07(-0.64%) |
Feb 05, 2024 | 10.81 | 10.98 | 10.81 | 10.98 | 576 | +0.10(+0.92%) |
Feb 02, 2024 | 11.00 | 11.00 | 10.78 | 10.88 | 2,348 | +0.06(+0.55%) |
Feb 01, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 550 | +0.01(+0.09%) |
Jan 31, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 1,236 | -0.14(-1.31%) |
Jan 30, 2024 | 11.03 | 11.04 | 10.89 | 10.95 | 2,359 | -0.02(-0.15%) |
Jan 29, 2024 | 10.89 | 11.06 | 10.85 | 10.97 | 2,813 | +0.03(+0.23%) |
Jan 26, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 537 | -0.11(-0.95%) |
Jan 25, 2024 | 10.91 | 11.05 | 10.77 | 11.05 | 4,120 | +0.14(+1.24%) |
Jan 24, 2024 | 10.80 | 10.92 | 10.75 | 10.91 | 2,906 | +0.11(+1.06%) |
Jan 23, 2024 | 10.84 | 10.92 | 10.80 | 10.80 | 1,888 | +0.00(+0.00%) |
Jan 22, 2024 | 11.19 | 11.19 | 10.77 | 10.80 | 6,657 | -0.34(-3.01%) |
Jan 19, 2024 | 10.92 | 11.15 | 10.92 | 11.14 | 1,289 | +0.15(+1.32%) |
Jan 18, 2024 | 11.06 | 11.06 | 10.99 | 10.99 | 1,800 | -0.14(-1.26%) |
Jan 17, 2024 | 11.10 | 11.18 | 11.10 | 11.13 | 3,709 | -0.06(-0.54%) |
Jan 16, 2024 | 11.14 | 11.29 | 11.09 | 11.19 | 1,081 | +0.10(+0.90%) |
Jan 12, 2024 | 11.13 | 11.13 | 11.09 | 11.09 | 2,300 | -0.11(-0.98%) |
Jan 11, 2024 | 11.40 | 11.40 | 11.20 | 11.20 | 2,664 | -0.28(-2.44%) |
Jan 10, 2024 | 11.50 | 11.50 | 11.48 | 11.48 | 3,652 | +0.00(+0.03%) |
Jan 08, 2024 | 11.48 | 225 | -0.19(-1.65%) | |||
Jan 05, 2024 | 11.72 | 11.72 | 11.64 | 11.67 | 2,259 | -0.04(-0.34%) |
Jan 04, 2024 | 11.23 | 11.71 | 10.80 | 11.71 | 8,054 | +0.56(+5.02%) |
Jan 03, 2024 | 11.19 | 11.19 | 11.09 | 11.15 | 1,125 | +0.10(+0.90%) |
Jan 02, 2024 | 11.11 | 11.16 | 11.05 | 11.05 | 1,300 | +0.05(+0.45%) |
Dec 29, 2023 | 10.91 | 11.16 | 10.91 | 11.00 | 1,656 | +0.09(+0.82%) |
Dec 28, 2023 | 10.86 | 11.00 | 10.85 | 10.91 | 1,760 | +0.02(+0.14%) |
Dec 27, 2023 | 10.80 | 10.89 | 10.80 | 10.89 | 1,687 | +0.09(+0.88%) |
Dec 26, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 223 | +0.04(+0.37%) |
Dec 22, 2023 | 10.70 | 10.80 | 10.62 | 10.76 | 2,604 | -0.03(-0.28%) |
Dec 21, 2023 | 10.66 | 10.80 | 10.66 | 10.79 | 2,746 | +0.13(+1.22%) |
Dec 20, 2023 | 10.67 | 10.67 | 10.66 | 10.66 | 683 | +0.06(+0.57%) |
Dec 19, 2023 | 10.58 | 10.60 | 10.50 | 10.60 | 2,516 | +0.17(+1.63%) |
Dec 18, 2023 | 10.59 | 10.60 | 10.20 | 10.43 | 2,482 | -0.31(-2.89%) |
Dec 15, 2023 | 10.45 | 10.74 | 10.45 | 10.74 | 4,006 | +0.36(+3.47%) |
Dec 14, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 672 | +0.00(+0.00%) |
Dec 13, 2023 | 10.46 | 10.53 | 10.17 | 10.38 | 5,173 | +0.02(+0.19%) |
Dec 12, 2023 | 10.60 | 10.61 | 10.23 | 10.36 | 4,823 | -0.24(-2.26%) |
Dec 11, 2023 | 10.46 | 10.68 | 10.46 | 10.60 | 2,389 | -0.08(-0.75%) |
Dec 08, 2023 | 10.25 | 10.68 | 10.25 | 10.68 | 3,661 | +0.02(+0.19%) |
Dec 07, 2023 | 10.44 | 10.66 | 10.21 | 10.66 | 3,563 | +0.08(+0.76%) |
Dec 06, 2023 | 10.48 | 10.58 | 10.45 | 10.58 | 763 | +0.25(+2.42%) |
Dec 05, 2023 | 10.32 | 10.33 | 10.32 | 10.33 | 1,200 | +0.01(+0.10%) |
Dec 04, 2023 | 10.71 | 10.71 | 10.32 | 10.32 | 402 | -0.15(-1.44%) |
Dec 01, 2023 | 10.73 | 10.73 | 10.42 | 10.47 | 1,377 | -0.11(-1.03%) |
Nov 30, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 808 | -0.11(-0.98%) |
Nov 28, 2023 | 10.69 | 396 | +0.17(+1.57%) | |||
Nov 27, 2023 | 10.77 | 10.77 | 10.52 | 10.52 | 1,387 | -0.05(-0.47%) |
Nov 24, 2023 | 10.51 | 10.57 | 10.51 | 10.57 | 1,676 | +0.03(+0.28%) |
Nov 22, 2023 | 10.54 | 10.54 | 10.53 | 10.54 | 4,023 | -0.04(-0.38%) |
Nov 21, 2023 | 10.56 | 10.58 | 10.56 | 10.58 | 926 | +0.02(+0.19%) |
Nov 17, 2023 | 10.56 | 116 | -0.26(-2.40%) | |||
Nov 16, 2023 | 10.52 | 10.82 | 10.52 | 10.82 | 732 | +0.15(+1.41%) |
Nov 15, 2023 | 10.86 | 10.86 | 10.55 | 10.67 | 5,507 | -0.18(-1.66%) |
Nov 14, 2023 | 10.80 | 10.85 | 10.76 | 10.85 | 1,625 | +0.34(+3.24%) |
Nov 10, 2023 | 10.51 | 91 | +0.01(+0.10%) | |||
Nov 08, 2023 | 10.50 | 608 | +0.05(+0.48%) | |||
Nov 07, 2023 | 10.63 | 10.83 | 10.45 | 10.45 | 4,760 | -0.10(-0.95%) |
Nov 06, 2023 | 10.54 | 10.55 | 10.53 | 10.55 | 4,822 | +0.05(+0.48%) |
Nov 03, 2023 | 10.49 | 10.50 | 10.46 | 10.50 | 1,012 | -0.19(-1.78%) |
Nov 02, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 347 | +0.10(+0.95%) |
Nov 01, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 766 | +0.19(+1.83%) |
Oct 30, 2023 | 10.40 | 96 | +0.04(+0.39%) | |||
Oct 27, 2023 | 10.35 | 10.71 | 10.35 | 10.36 | 1,566 | -0.28(-2.61%) |
Oct 26, 2023 | 10.62 | 10.66 | 10.26 | 10.64 | 4,840 | -0.16(-1.46%) |
Oct 24, 2023 | 10.79 | 709 | -0.01(-0.05%) | |||
Oct 23, 2023 | 10.83 | 10.97 | 10.78 | 10.80 | 2,964 | -0.09(-0.83%) |
Oct 18, 2023 | 10.89 | 177 | +0.06(+0.55%) | |||
Oct 17, 2023 | 10.97 | 10.97 | 10.83 | 10.83 | 4,456 | +0.00(+0.00%) |
Oct 16, 2023 | 10.99 | 10.99 | 10.83 | 10.83 | 1,088 | -0.13(-1.23%) |
Oct 13, 2023 | 11.04 | 11.04 | 10.84 | 10.96 | 727 | -0.05(-0.50%) |
Oct 12, 2023 | 10.90 | 11.02 | 10.85 | 11.02 | 940 | -0.03(-0.27%) |
Oct 11, 2023 | 11.00 | 11.06 | 10.90 | 11.05 | 5,904 | +0.00(+0.00%) |
Oct 10, 2023 | 11.06 | 11.25 | 11.05 | 11.05 | 1,216 | -0.08(-0.72%) |
Oct 09, 2023 | 11.29 | 11.29 | 11.13 | 11.13 | 1,008 | +0.13(+1.18%) |
Oct 06, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 639 | +0.00(+0.00%) |
Oct 05, 2023 | 11.02 | 11.16 | 11.00 | 11.00 | 1,283 | -0.02(-0.18%) |
Oct 04, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 537 | -0.17(-1.52%) |
Oct 03, 2023 | 11.09 | 11.19 | 11.09 | 11.19 | 1,026 | +0.23(+2.10%) |