Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.40 | 10.40 | 10.22 | 10.27 | 10,402,321 | -0.09(-0.87%) |
May 16, 2024 | 10.34 | 10.39 | 10.28 | 10.36 | 7,118,833 | +0.02(+0.19%) |
May 15, 2024 | 10.49 | 10.49 | 10.27 | 10.34 | 8,718,046 | -0.09(-0.86%) |
May 14, 2024 | 10.44 | 10.46 | 10.36 | 10.43 | 5,657,767 | +0.06(+0.58%) |
May 13, 2024 | 10.40 | 10.51 | 10.35 | 10.37 | 6,949,755 | +0.01(+0.10%) |
May 10, 2024 | 10.35 | 10.41 | 10.33 | 10.36 | 5,722,872 | +0.04(+0.39%) |
May 09, 2024 | 10.19 | 10.32 | 10.15 | 10.32 | 6,239,384 | +0.10(+0.98%) |
May 08, 2024 | 10.08 | 10.24 | 10.06 | 10.22 | 8,175,080 | +0.10(+0.99%) |
May 07, 2024 | 10.13 | 10.18 | 10.08 | 10.12 | 7,155,608 | +0.03(+0.30%) |
May 06, 2024 | 10.06 | 10.11 | 9.970 | 10.09 | 6,321,319 | +0.08(+0.80%) |
May 03, 2024 | 9.990 | 10.02 | 9.870 | 10.01 | 6,768,984 | +0.14(+1.42%) |
May 02, 2024 | 9.970 | 10.02 | 9.780 | 9.870 | 11,725,150 | +0.07(+0.71%) |
May 01, 2024 | 9.560 | 9.955 | 9.300 | 9.800 | 25,824,700 | +0.86(+9.62%) |
Apr 30, 2024 | 8.960 | 9.060 | 8.900 | 8.940 | 15,705,104 | -0.11(-1.22%) |
Apr 29, 2024 | 9.020 | 9.170 | 8.995 | 9.050 | 8,466,183 | +0.08(+0.89%) |
Apr 26, 2024 | 8.990 | 9.080 | 8.960 | 8.970 | 5,732,956 | +0.02(+0.22%) |
Apr 25, 2024 | 9.020 | 9.095 | 8.930 | 8.950 | 5,408,581 | -0.11(-1.21%) |
Apr 24, 2024 | 8.960 | 9.060 | 8.920 | 9.060 | 5,802,346 | +0.08(+0.89%) |
Apr 23, 2024 | 9.010 | 9.060 | 8.930 | 8.980 | 5,615,918 | -0.05(-0.55%) |
Apr 22, 2024 | 8.990 | 9.080 | 8.920 | 9.030 | 5,365,094 | +0.06(+0.67%) |
Apr 19, 2024 | 8.890 | 9.030 | 8.890 | 8.970 | 6,437,623 | +0.07(+0.79%) |
Apr 18, 2024 | 8.860 | 8.910 | 8.820 | 8.900 | 5,832,122 | +0.07(+0.79%) |
Apr 17, 2024 | 8.900 | 8.930 | 8.820 | 8.830 | 4,731,510 | +0.00(+0.00%) |
Apr 16, 2024 | 8.910 | 8.935 | 8.800 | 8.830 | 6,823,752 | -0.11(-1.23%) |
Apr 15, 2024 | 9.020 | 9.080 | 8.910 | 8.940 | 7,748,990 | +0.03(+0.34%) |
Apr 12, 2024 | 9.010 | 9.070 | 8.900 | 8.910 | 6,052,976 | -0.16(-1.76%) |
Apr 11, 2024 | 9.130 | 9.180 | 9.060 | 9.070 | 5,084,821 | -0.04(-0.44%) |
Apr 10, 2024 | 9.210 | 9.270 | 9.060 | 9.110 | 7,604,168 | -0.27(-2.88%) |
Apr 09, 2024 | 9.220 | 9.380 | 9.160 | 9.380 | 6,915,378 | +0.23(+2.51%) |
Apr 08, 2024 | 9.250 | 9.260 | 9.130 | 9.150 | 6,572,064 | -0.06(-0.65%) |
Apr 05, 2024 | 9.140 | 9.220 | 9.085 | 9.210 | 4,010,920 | +0.04(+0.44%) |
Apr 04, 2024 | 9.250 | 9.390 | 9.140 | 9.170 | 9,660,948 | -0.01(-0.11%) |
Apr 03, 2024 | 9.270 | 9.300 | 9.160 | 9.180 | 8,951,445 | -0.13(-1.40%) |
Apr 02, 2024 | 9.380 | 9.400 | 9.225 | 9.310 | 7,063,813 | -0.14(-1.48%) |
Apr 01, 2024 | 9.550 | 9.560 | 9.400 | 9.450 | 5,219,810 | -0.06(-0.63%) |
Mar 28, 2024 | 9.490 | 9.560 | 9.502 | 9.510 | 6,440,882 | +0.03(+0.32%) |
Mar 27, 2024 | 9.220 | 9.480 | 9.210 | 9.480 | 8,291,962 | +0.29(+3.16%) |
Mar 26, 2024 | 9.300 | 9.320 | 9.190 | 9.190 | 6,211,333 | -0.10(-1.08%) |
Mar 25, 2024 | 9.140 | 9.330 | 9.140 | 9.290 | 5,674,974 | +0.06(+0.65%) |
Mar 22, 2024 | 9.290 | 9.340 | 9.220 | 9.230 | 5,787,807 | -0.05(-0.54%) |
Mar 21, 2024 | 9.220 | 9.300 | 9.180 | 9.280 | 4,727,620 | +0.13(+1.42%) |
Mar 20, 2024 | 9.130 | 9.370 | 9.030 | 9.150 | 10,119,534 | -0.23(-2.45%) |
Mar 19, 2024 | 9.420 | 9.510 | 9.365 | 9.380 | 7,055,517 | -0.04(-0.42%) |
Mar 18, 2024 | 9.460 | 9.550 | 9.420 | 9.420 | 7,358,904 | -0.06(-0.63%) |
Mar 15, 2024 | 9.360 | 9.510 | 9.360 | 9.480 | 28,516,292 | +0.05(+0.53%) |
Mar 14, 2024 | 9.470 | 9.550 | 9.320 | 9.430 | 11,237,232 | -0.09(-0.95%) |
Mar 13, 2024 | 9.530 | 9.550 | 9.460 | 9.520 | 5,431,161 | +0.03(+0.32%) |
Mar 12, 2024 | 9.500 | 9.540 | 9.390 | 9.490 | 6,307,487 | +0.02(+0.21%) |
Mar 11, 2024 | 9.360 | 9.525 | 9.360 | 9.470 | 6,282,184 | +0.11(+1.18%) |
Mar 08, 2024 | 9.420 | 9.470 | 9.340 | 9.360 | 8,001,854 | -0.06(-0.64%) |
Mar 07, 2024 | 9.300 | 9.430 | 9.260 | 9.420 | 9,674,880 | +0.22(+2.39%) |
Mar 06, 2024 | 9.220 | 9.240 | 9.090 | 9.200 | 6,619,635 | +0.03(+0.33%) |
Mar 05, 2024 | 9.160 | 9.270 | 9.135 | 9.170 | 7,177,784 | +0.00(+0.00%) |
Mar 04, 2024 | 9.190 | 9.340 | 9.160 | 9.170 | 12,554,079 | +0.08(+0.88%) |
Mar 01, 2024 | 9.050 | 9.110 | 8.980 | 9.090 | 7,010,872 | +0.03(+0.33%) |
Feb 29, 2024 | 8.970 | 9.160 | 8.965 | 9.060 | 16,167,055 | +0.19(+2.14%) |
Feb 28, 2024 | 8.890 | 8.980 | 8.850 | 8.870 | 8,035,494 | -0.08(-0.89%) |
Feb 27, 2024 | 9.070 | 9.130 | 8.920 | 8.950 | 10,091,679 | -0.07(-0.72%) |
Feb 26, 2024 | 9.123 | 9.133 | 8.990 | 9.015 | 8,346,670 | -0.13(-1.40%) |
Feb 23, 2024 | 9.153 | 9.183 | 9.089 | 9.143 | 6,746,883 | +0.01(+0.11%) |
Feb 22, 2024 | 9.054 | 9.153 | 8.976 | 9.133 | 8,263,646 | +0.05(+0.54%) |
Feb 21, 2024 | 9.054 | 9.094 | 8.971 | 9.084 | 8,514,449 | +0.09(+0.99%) |
Feb 20, 2024 | 8.867 | 9.064 | 8.852 | 8.995 | 11,205,599 | +0.08(+0.88%) |
Feb 16, 2024 | 8.828 | 8.956 | 8.803 | 8.916 | 9,820,827 | +0.05(+0.56%) |
Feb 15, 2024 | 8.857 | 8.897 | 8.808 | 8.867 | 8,097,095 | +0.04(+0.45%) |
Feb 14, 2024 | 8.778 | 8.847 | 8.739 | 8.828 | 8,274,396 | +0.07(+0.79%) |
Feb 13, 2024 | 8.936 | 8.941 | 8.660 | 8.759 | 12,963,322 | -0.30(-3.27%) |
Feb 12, 2024 | 8.995 | 9.104 | 8.966 | 9.054 | 8,228,101 | +0.08(+0.88%) |
Feb 09, 2024 | 8.985 | 9.015 | 8.872 | 8.976 | 8,168,642 | -0.06(-0.66%) |
Feb 08, 2024 | 9.242 | 9.247 | 8.749 | 9.035 | 13,130,572 | -0.22(-2.35%) |
Feb 07, 2024 | 9.222 | 9.429 | 9.153 | 9.252 | 15,464,179 | +0.20(+2.18%) |
Feb 06, 2024 | 9.094 | 9.183 | 9.030 | 9.054 | 16,167,183 | -0.04(-0.43%) |
Feb 05, 2024 | 9.193 | 9.227 | 9.054 | 9.094 | 21,342,212 | -0.17(-1.81%) |
Feb 02, 2024 | 9.262 | 9.281 | 9.153 | 9.262 | 10,812,889 | -0.07(-0.74%) |
Feb 01, 2024 | 9.340 | 9.360 | 9.153 | 9.331 | 9,765,464 | +0.03(+0.32%) |
Jan 31, 2024 | 9.459 | 9.503 | 9.263 | 9.301 | 16,065,384 | -0.13(-1.36%) |
Jan 30, 2024 | 9.400 | 9.503 | 9.360 | 9.429 | 7,614,136 | -0.02(-0.21%) |
Jan 29, 2024 | 9.400 | 9.469 | 9.345 | 9.449 | 6,788,815 | +0.04(+0.42%) |
Jan 26, 2024 | 9.390 | 9.449 | 9.350 | 9.410 | 6,519,906 | +0.07(+0.74%) |
Jan 25, 2024 | 9.311 | 9.370 | 9.271 | 9.340 | 6,619,058 | +0.16(+1.72%) |
Jan 24, 2024 | 9.321 | 9.350 | 9.173 | 9.183 | 9,130,777 | -0.16(-1.69%) |
Jan 23, 2024 | 9.390 | 9.424 | 9.311 | 9.340 | 6,195,573 | +0.01(+0.11%) |
Jan 22, 2024 | 9.340 | 9.370 | 9.271 | 9.331 | 6,979,209 | -0.01(-0.11%) |
Jan 19, 2024 | 9.321 | 9.370 | 9.232 | 9.340 | 6,991,811 | +0.02(+0.21%) |
Jan 18, 2024 | 9.331 | 9.350 | 9.252 | 9.321 | 4,586,473 | -0.01(-0.11%) |
Jan 17, 2024 | 9.370 | 9.439 | 9.311 | 9.331 | 5,592,632 | -0.12(-1.25%) |
Jan 16, 2024 | 9.518 | 9.488 | 9.355 | 9.449 | 7,967,356 | -0.17(-1.74%) |
Jan 12, 2024 | 9.774 | 9.784 | 9.597 | 9.617 | 7,366,768 | -0.09(-0.91%) |
Jan 11, 2024 | 9.627 | 9.750 | 9.533 | 9.705 | 12,385,700 | +0.08(+0.82%) |
Jan 10, 2024 | 9.577 | 9.646 | 9.557 | 9.627 | 6,230,616 | -0.01(-0.10%) |
Jan 09, 2024 | 9.607 | 9.646 | 9.567 | 9.636 | 6,656,069 | -0.04(-0.41%) |
Jan 08, 2024 | 9.538 | 9.686 | 9.528 | 9.676 | 8,647,538 | +0.07(+0.72%) |
Jan 05, 2024 | 9.449 | 9.607 | 9.410 | 9.607 | 14,129,590 | +0.10(+1.04%) |
Jan 04, 2024 | 9.429 | 9.538 | 9.375 | 9.508 | 8,978,798 | +0.04(+0.42%) |
Jan 03, 2024 | 9.518 | 9.548 | 9.410 | 9.469 | 7,112,368 | -0.15(-1.54%) |
Jan 02, 2024 | 9.508 | 9.789 | 9.479 | 9.617 | 10,583,679 | +0.11(+1.14%) |
Dec 29, 2023 | 9.548 | 9.597 | 9.479 | 9.508 | 5,854,702 | -0.07(-0.72%) |
Dec 28, 2023 | 9.587 | 9.617 | 9.528 | 9.577 | 4,767,310 | -0.01(-0.10%) |
Dec 27, 2023 | 9.666 | 9.666 | 9.538 | 9.587 | 7,586,181 | +0.04(+0.41%) |
Dec 26, 2023 | 9.528 | 9.587 | 9.479 | 9.548 | 4,610,542 | +0.00(+0.00%) |
Dec 22, 2023 | 9.577 | 9.646 | 9.528 | 9.548 | 5,927,320 | -0.03(-0.31%) |
Dec 21, 2023 | 9.548 | 9.587 | 9.449 | 9.577 | 5,348,273 | +0.09(+0.94%) |
Dec 20, 2023 | 9.617 | 9.656 | 9.479 | 9.488 | 7,557,621 | -0.12(-1.23%) |
Dec 19, 2023 | 9.607 | 9.676 | 9.572 | 9.607 | 5,739,941 | +0.06(+0.62%) |
Dec 18, 2023 | 9.538 | 9.607 | 9.498 | 9.548 | 6,577,812 | +0.08(+0.83%) |
Dec 15, 2023 | 9.548 | 9.607 | 9.400 | 9.469 | 22,337,660 | -0.11(-1.13%) |
Dec 14, 2023 | 9.676 | 9.841 | 9.557 | 9.577 | 18,937,948 | -0.03(-0.31%) |
Dec 13, 2023 | 9.291 | 9.607 | 9.267 | 9.607 | 7,929,251 | +0.30(+3.18%) |
Dec 12, 2023 | 9.400 | 9.420 | 9.227 | 9.311 | 6,792,278 | -0.13(-1.36%) |
Dec 11, 2023 | 9.479 | 9.518 | 9.395 | 9.439 | 6,159,646 | -0.08(-0.83%) |
Dec 08, 2023 | 9.518 | 9.636 | 9.488 | 9.518 | 8,586,452 | +0.01(+0.10%) |
Dec 07, 2023 | 9.321 | 9.528 | 9.267 | 9.508 | 10,171,417 | +0.23(+2.44%) |
Dec 06, 2023 | 9.321 | 9.370 | 9.242 | 9.281 | 7,702,618 | +0.04(+0.43%) |
Dec 05, 2023 | 9.301 | 9.301 | 9.123 | 9.242 | 10,242,744 | -0.11(-1.16%) |
Dec 04, 2023 | 9.350 | 9.444 | 9.326 | 9.350 | 10,940,223 | -0.08(-0.84%) |
Dec 01, 2023 | 9.331 | 9.449 | 9.222 | 9.429 | 6,885,124 | +0.08(+0.84%) |
Nov 30, 2023 | 9.370 | 9.390 | 9.291 | 9.350 | 12,940,810 | -0.01(-0.11%) |
Nov 29, 2023 | 9.193 | 9.380 | 9.193 | 9.360 | 6,706,185 | +0.19(+2.04%) |
Nov 28, 2023 | 9.252 | 9.281 | 9.153 | 9.173 | 6,773,784 | -0.05(-0.53%) |
Nov 27, 2023 | 9.163 | 9.242 | 9.079 | 9.222 | 7,621,601 | -0.01(-0.11%) |
Nov 24, 2023 | 9.183 | 9.232 | 9.153 | 9.232 | 2,601,536 | +0.08(+0.86%) |
Nov 22, 2023 | 9.123 | 9.202 | 9.089 | 9.153 | 4,157,284 | +0.04(+0.43%) |
Nov 21, 2023 | 9.143 | 9.163 | 9.074 | 9.114 | 6,240,288 | -0.00(-0.05%) |
Nov 20, 2023 | 9.089 | 9.138 | 8.948 | 9.119 | 8,301,425 | +0.00(+0.00%) |
Nov 17, 2023 | 9.080 | 9.157 | 9.031 | 9.119 | 7,822,346 | +0.09(+0.97%) |
Nov 16, 2023 | 9.060 | 9.099 | 9.002 | 9.031 | 8,511,078 | -0.07(-0.75%) |
Nov 15, 2023 | 9.050 | 9.119 | 9.050 | 9.099 | 7,218,449 | +0.09(+0.97%) |
Nov 14, 2023 | 8.827 | 9.021 | 8.827 | 9.012 | 9,337,536 | +0.30(+3.46%) |
Nov 13, 2023 | 8.797 | 8.827 | 8.681 | 8.710 | 7,204,610 | -0.12(-1.32%) |
Nov 10, 2023 | 8.768 | 8.836 | 8.700 | 8.827 | 5,118,924 | +0.08(+0.89%) |
Nov 09, 2023 | 8.875 | 8.895 | 8.720 | 8.749 | 8,707,784 | -0.08(-0.88%) |
Nov 08, 2023 | 8.807 | 8.846 | 8.788 | 8.827 | 5,521,513 | +0.02(+0.22%) |
Nov 07, 2023 | 8.836 | 8.856 | 8.739 | 8.807 | 6,960,468 | -0.01(-0.11%) |
Nov 06, 2023 | 8.846 | 8.870 | 8.768 | 8.817 | 8,088,548 | -0.05(-0.55%) |
Nov 03, 2023 | 8.700 | 8.875 | 8.651 | 8.866 | 18,073,968 | +0.29(+3.41%) |
Nov 02, 2023 | 8.574 | 8.720 | 8.476 | 8.574 | 12,169,905 | +0.10(+1.15%) |
Nov 01, 2023 | 8.739 | 8.831 | 8.359 | 8.476 | 16,446,747 | -0.18(-2.02%) |
Oct 31, 2023 | 8.651 | 8.710 | 8.583 | 8.651 | 11,971,132 | +0.03(+0.34%) |
Oct 30, 2023 | 8.525 | 8.671 | 8.467 | 8.622 | 12,346,402 | +0.19(+2.31%) |
Oct 27, 2023 | 8.496 | 8.535 | 8.413 | 8.428 | 7,297,633 | -0.02(-0.23%) |
Oct 26, 2023 | 8.311 | 8.484 | 8.301 | 8.447 | 10,541,911 | +0.12(+1.40%) |
Oct 25, 2023 | 8.350 | 8.389 | 8.277 | 8.330 | 7,299,432 | -0.07(-0.81%) |
Oct 24, 2023 | 8.311 | 8.423 | 8.291 | 8.398 | 6,383,599 | +0.18(+2.13%) |
Oct 23, 2023 | 8.272 | 8.330 | 8.223 | 8.223 | 8,138,280 | -0.06(-0.71%) |
Oct 20, 2023 | 8.379 | 8.437 | 8.282 | 8.282 | 7,249,693 | -0.11(-1.28%) |
Oct 19, 2023 | 8.418 | 8.515 | 8.369 | 8.389 | 7,653,759 | -0.04(-0.46%) |
Oct 18, 2023 | 8.564 | 8.583 | 8.418 | 8.428 | 10,293,777 | -0.18(-2.15%) |
Oct 17, 2023 | 8.564 | 8.681 | 8.544 | 8.613 | 11,557,755 | -0.04(-0.45%) |
Oct 16, 2023 | 8.564 | 8.685 | 8.467 | 8.651 | 7,332,314 | +0.18(+2.07%) |
Oct 13, 2023 | 8.476 | 8.496 | 8.384 | 8.476 | 6,022,019 | +0.02(+0.23%) |
Oct 12, 2023 | 8.720 | 8.734 | 8.418 | 8.457 | 8,796,710 | -0.25(-2.90%) |
Oct 11, 2023 | 8.807 | 8.856 | 8.661 | 8.710 | 5,538,172 | -0.04(-0.44%) |
Oct 10, 2023 | 8.817 | 8.827 | 8.729 | 8.749 | 6,650,310 | +0.01(+0.11%) |
Oct 09, 2023 | 8.632 | 8.758 | 8.617 | 8.739 | 5,605,143 | +0.13(+1.47%) |
Oct 06, 2023 | 8.661 | 8.700 | 8.535 | 8.613 | 7,242,269 | -0.08(-0.90%) |
Oct 05, 2023 | 8.768 | 8.846 | 8.671 | 8.690 | 7,119,616 | -0.12(-1.33%) |
Oct 04, 2023 | 8.768 | 8.827 | 8.705 | 8.807 | 8,752,156 | +0.12(+1.34%) |
Oct 03, 2023 | 8.710 | 8.807 | 8.671 | 8.690 | 6,863,731 | -0.13(-1.43%) |