Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 11.45 | 11.48 | 11.23 | 11.40 | 44,511 | -0.07(-0.61%) |
May 20, 2024 | 11.60 | 11.63 | 11.29 | 11.47 | 60,167 | -0.08(-0.69%) |
May 17, 2024 | 11.57 | 11.57 | 11.31 | 11.55 | 45,588 | +0.02(+0.17%) |
May 16, 2024 | 11.61 | 11.63 | 11.47 | 11.53 | 42,741 | -0.05(-0.43%) |
May 15, 2024 | 11.72 | 11.72 | 11.46 | 11.58 | 39,918 | +0.01(+0.09%) |
May 14, 2024 | 11.50 | 11.74 | 11.44 | 11.57 | 54,286 | +0.02(+0.17%) |
May 13, 2024 | 12.16 | 12.16 | 11.54 | 11.55 | 81,920 | -0.63(-5.17%) |
May 10, 2024 | 12.22 | 12.31 | 11.75 | 12.18 | 94,412 | -0.02(-0.16%) |
May 09, 2024 | 12.56 | 12.74 | 12.16 | 12.20 | 68,514 | -0.42(-3.33%) |
May 08, 2024 | 12.56 | 12.76 | 12.49 | 12.62 | 22,867 | -0.01(-0.08%) |
May 07, 2024 | 12.82 | 12.92 | 12.61 | 12.63 | 39,165 | -0.17(-1.33%) |
May 06, 2024 | 12.46 | 12.88 | 12.37 | 12.80 | 84,243 | +0.31(+2.48%) |
May 03, 2024 | 12.61 | 12.61 | 12.27 | 12.49 | 47,703 | +0.02(+0.16%) |
May 02, 2024 | 11.98 | 12.47 | 11.95 | 12.47 | 40,805 | +0.52(+4.35%) |
May 01, 2024 | 11.98 | 12.19 | 11.88 | 11.95 | 58,578 | -0.12(-0.99%) |
Apr 30, 2024 | 12.18 | 12.28 | 12.02 | 12.07 | 39,398 | -0.12(-0.98%) |
Apr 29, 2024 | 12.28 | 12.38 | 12.12 | 12.19 | 37,771 | -0.05(-0.41%) |
Apr 26, 2024 | 12.11 | 12.25 | 12.00 | 12.24 | 27,640 | +0.11(+0.91%) |
Apr 25, 2024 | 12.16 | 12.21 | 12.03 | 12.13 | 42,975 | -0.15(-1.22%) |
Apr 24, 2024 | 12.62 | 12.62 | 12.27 | 12.28 | 46,191 | -0.32(-2.54%) |
Apr 23, 2024 | 12.26 | 12.64 | 12.26 | 12.60 | 53,780 | +0.27(+2.19%) |
Apr 22, 2024 | 11.86 | 12.33 | 11.83 | 12.33 | 55,119 | +0.42(+3.53%) |
Apr 19, 2024 | 12.00 | 12.27 | 11.71 | 11.91 | 53,629 | -0.10(-0.83%) |
Apr 18, 2024 | 12.40 | 12.42 | 12.00 | 12.01 | 88,616 | -0.39(-3.15%) |
Apr 17, 2024 | 12.31 | 12.52 | 12.08 | 12.40 | 58,671 | +0.24(+1.97%) |
Apr 16, 2024 | 11.99 | 12.28 | 11.78 | 12.16 | 57,621 | +0.23(+1.93%) |
Apr 15, 2024 | 12.35 | 12.43 | 11.77 | 11.93 | 49,872 | -0.38(-3.09%) |
Apr 12, 2024 | 12.55 | 12.76 | 12.15 | 12.31 | 52,161 | -0.36(-2.84%) |
Apr 11, 2024 | 12.64 | 12.88 | 12.33 | 12.67 | 38,927 | +0.09(+0.72%) |
Apr 10, 2024 | 12.76 | 13.04 | 12.55 | 12.58 | 101,442 | -0.38(-2.93%) |
Apr 09, 2024 | 13.15 | 13.20 | 12.72 | 12.96 | 110,945 | -0.15(-1.14%) |
Apr 08, 2024 | 12.66 | 13.57 | 12.48 | 13.11 | 195,202 | +0.56(+4.46%) |
Apr 05, 2024 | 12.00 | 12.72 | 12.00 | 12.55 | 90,877 | +0.40(+3.29%) |
Apr 04, 2024 | 12.35 | 12.49 | 12.00 | 12.15 | 81,343 | -0.01(-0.10%) |
Apr 03, 2024 | 11.88 | 12.26 | 11.88 | 12.16 | 116,996 | +0.32(+2.74%) |
Apr 02, 2024 | 11.46 | 12.05 | 11.39 | 11.84 | 136,788 | +0.34(+3.00%) |
Apr 01, 2024 | 10.87 | 11.65 | 10.87 | 11.49 | 236,593 | +0.69(+6.38%) |
Mar 28, 2024 | 10.74 | 10.97 | 10.73 | 10.80 | 83,973 | +0.04(+0.37%) |
Mar 27, 2024 | 10.71 | 10.82 | 10.68 | 10.77 | 86,176 | +0.23(+2.15%) |
Mar 26, 2024 | 10.48 | 10.76 | 10.48 | 10.54 | 82,721 | -0.05(-0.46%) |
Mar 25, 2024 | 10.62 | 10.82 | 10.55 | 10.59 | 84,622 | -0.11(-1.01%) |
Mar 22, 2024 | 10.63 | 10.85 | 10.62 | 10.70 | 66,941 | -0.02(-0.18%) |
Mar 21, 2024 | 10.85 | 10.92 | 10.56 | 10.72 | 78,224 | -0.14(-1.27%) |
Mar 20, 2024 | 10.82 | 10.89 | 10.52 | 10.85 | 67,234 | +0.09(+0.82%) |
Mar 19, 2024 | 10.92 | 10.92 | 10.41 | 10.77 | 98,658 | -0.16(-1.44%) |
Mar 18, 2024 | 10.52 | 11.30 | 10.38 | 10.92 | 88,565 | +0.52(+5.01%) |
Mar 15, 2024 | 11.01 | 11.32 | 10.19 | 10.40 | 195,830 | +0.21(+2.03%) |
Mar 14, 2024 | 10.22 | 10.59 | 10.15 | 10.19 | 53,521 | -0.03(-0.29%) |
Mar 13, 2024 | 10.27 | 10.28 | 10.04 | 10.22 | 48,006 | -0.05(-0.48%) |
Mar 12, 2024 | 10.39 | 10.59 | 10.19 | 10.27 | 35,241 | -0.12(-1.14%) |
Mar 11, 2024 | 10.62 | 10.67 | 10.38 | 10.39 | 34,325 | -0.19(-1.77%) |
Mar 08, 2024 | 10.60 | 10.84 | 10.45 | 10.58 | 29,033 | +0.14(+1.32%) |
Mar 07, 2024 | 10.54 | 10.65 | 10.34 | 10.44 | 29,806 | +0.05(+0.47%) |
Mar 06, 2024 | 10.63 | 10.75 | 10.38 | 10.39 | 45,425 | -0.05(-0.47%) |
Mar 05, 2024 | 10.62 | 10.66 | 10.38 | 10.44 | 27,810 | -0.14(-1.30%) |
Mar 04, 2024 | 10.49 | 10.91 | 10.47 | 10.58 | 45,574 | +0.05(+0.47%) |
Mar 01, 2024 | 10.48 | 10.75 | 10.42 | 10.53 | 23,902 | +0.06(+0.56%) |
Feb 29, 2024 | 10.66 | 10.69 | 10.35 | 10.47 | 38,638 | -0.02(-0.19%) |
Feb 28, 2024 | 10.80 | 10.88 | 10.41 | 10.49 | 29,194 | -0.35(-3.27%) |
Feb 27, 2024 | 10.51 | 10.89 | 10.51 | 10.84 | 32,530 | +0.40(+3.86%) |
Feb 26, 2024 | 10.41 | 10.81 | 10.24 | 10.44 | 31,461 | -0.07(-0.65%) |
Feb 23, 2024 | 10.21 | 10.55 | 10.21 | 10.51 | 22,893 | +0.24(+2.30%) |
Feb 22, 2024 | 10.34 | 10.53 | 10.19 | 10.27 | 35,673 | -0.09(-0.85%) |
Feb 21, 2024 | 10.39 | 10.72 | 10.36 | 10.36 | 21,595 | +0.00(+0.00%) |
Feb 20, 2024 | 10.16 | 10.55 | 9.840 | 10.36 | 35,926 | +0.04(+0.38%) |
Feb 16, 2024 | 11.16 | 11.33 | 10.28 | 10.32 | 60,355 | -0.88(-7.82%) |
Feb 15, 2024 | 10.86 | 11.31 | 10.86 | 11.20 | 59,503 | +0.38(+3.55%) |
Feb 14, 2024 | 10.37 | 10.93 | 10.37 | 10.81 | 26,226 | +0.50(+4.87%) |
Feb 13, 2024 | 10.87 | 10.87 | 10.27 | 10.31 | 53,353 | -0.70(-6.35%) |
Feb 12, 2024 | 10.89 | 11.25 | 10.89 | 11.01 | 38,137 | +0.19(+1.73%) |
Feb 09, 2024 | 10.45 | 10.95 | 10.45 | 10.82 | 21,924 | +0.37(+3.58%) |
Feb 08, 2024 | 10.18 | 10.50 | 10.18 | 10.45 | 24,726 | +0.23(+2.21%) |
Feb 07, 2024 | 10.57 | 10.57 | 10.22 | 10.22 | 42,667 | -0.41(-3.89%) |
Feb 06, 2024 | 10.77 | 10.97 | 10.59 | 10.64 | 36,169 | -0.13(-1.19%) |
Feb 05, 2024 | 10.73 | 10.97 | 10.73 | 10.77 | 40,727 | -0.01(-0.09%) |
Feb 02, 2024 | 10.80 | 10.96 | 10.75 | 10.78 | 27,677 | -0.07(-0.64%) |
Feb 01, 2024 | 10.60 | 11.08 | 10.60 | 10.84 | 50,679 | +0.28(+2.61%) |
Jan 31, 2024 | 10.80 | 11.18 | 10.57 | 10.57 | 30,798 | -0.33(-3.07%) |
Jan 30, 2024 | 10.97 | 11.27 | 10.82 | 10.90 | 32,206 | -0.07(-0.63%) |
Jan 29, 2024 | 11.04 | 11.14 | 10.88 | 10.97 | 30,949 | -0.05(-0.45%) |
Jan 26, 2024 | 11.03 | 11.15 | 10.97 | 11.02 | 40,258 | +0.07(+0.63%) |
Jan 25, 2024 | 10.67 | 10.99 | 10.61 | 10.95 | 44,592 | +0.19(+1.74%) |
Jan 24, 2024 | 10.52 | 10.81 | 10.42 | 10.77 | 39,215 | +0.31(+3.01%) |
Jan 23, 2024 | 10.41 | 10.62 | 10.33 | 10.45 | 38,334 | +0.07(+0.66%) |
Jan 22, 2024 | 10.34 | 10.63 | 10.26 | 10.38 | 50,833 | +0.06(+0.57%) |
Jan 19, 2024 | 10.24 | 10.38 | 10.12 | 10.32 | 35,975 | +0.04(+0.38%) |
Jan 18, 2024 | 10.27 | 10.53 | 10.19 | 10.28 | 23,219 | -0.05(-0.48%) |
Jan 17, 2024 | 10.17 | 10.44 | 10.08 | 10.33 | 29,565 | +0.00(+0.00%) |
Jan 16, 2024 | 10.51 | 10.60 | 10.29 | 10.33 | 34,559 | -0.18(-1.69%) |
Jan 12, 2024 | 10.59 | 10.60 | 10.43 | 10.51 | 29,451 | +0.05(+0.47%) |
Jan 11, 2024 | 10.26 | 10.52 | 10.26 | 10.46 | 31,282 | +0.22(+2.11%) |
Jan 10, 2024 | 10.06 | 10.28 | 10.06 | 10.24 | 21,161 | +0.21(+2.06%) |
Jan 09, 2024 | 10.04 | 10.14 | 10.04 | 10.04 | 35,334 | -0.01(-0.10%) |
Jan 08, 2024 | 10.04 | 10.20 | 10.04 | 10.05 | 37,356 | -0.03(-0.29%) |
Jan 05, 2024 | 10.04 | 10.17 | 10.04 | 10.08 | 34,749 | +0.04(+0.39%) |
Jan 04, 2024 | 10.09 | 10.16 | 10.02 | 10.04 | 43,697 | -0.05(-0.49%) |
Jan 03, 2024 | 9.899 | 10.17 | 9.856 | 10.09 | 81,431 | +0.14(+1.38%) |
Jan 02, 2024 | 10.42 | 10.42 | 9.880 | 9.948 | 46,150 | -0.44(-4.26%) |
Dec 29, 2023 | 10.60 | 10.60 | 10.35 | 10.39 | 30,519 | -0.21(-1.97%) |
Dec 28, 2023 | 10.43 | 10.74 | 10.43 | 10.60 | 96,894 | +0.07(+0.64%) |
Dec 27, 2023 | 10.48 | 10.60 | 10.31 | 10.53 | 56,821 | +0.05(+0.46%) |
Dec 26, 2023 | 10.26 | 10.49 | 10.26 | 10.48 | 40,833 | +0.15(+1.40%) |
Dec 22, 2023 | 10.45 | 10.47 | 10.28 | 10.34 | 25,400 | -0.15(-1.48%) |
Dec 21, 2023 | 10.37 | 10.50 | 10.31 | 10.49 | 28,011 | +0.26(+2.55%) |
Dec 20, 2023 | 10.59 | 10.64 | 10.10 | 10.23 | 52,308 | -0.30(-2.85%) |
Dec 19, 2023 | 10.82 | 10.82 | 10.34 | 10.53 | 32,717 | -0.17(-1.63%) |
Dec 18, 2023 | 10.35 | 11.10 | 10.18 | 10.71 | 77,427 | +0.36(+3.46%) |
Dec 15, 2023 | 10.16 | 10.40 | 10.11 | 10.35 | 136,971 | +0.19(+1.90%) |
Dec 14, 2023 | 10.14 | 10.19 | 9.981 | 10.16 | 58,582 | +0.01(+0.10%) |
Dec 13, 2023 | 9.788 | 10.17 | 9.730 | 10.15 | 259,977 | +0.44(+4.59%) |
Dec 12, 2023 | 9.672 | 9.769 | 9.672 | 9.701 | 38,955 | +0.02(+0.20%) |
Dec 11, 2023 | 9.720 | 9.875 | 9.546 | 9.682 | 47,401 | -0.12(-1.18%) |
Dec 08, 2023 | 9.856 | 9.952 | 9.672 | 9.798 | 28,310 | -0.13(-1.27%) |
Dec 07, 2023 | 9.827 | 9.962 | 9.735 | 9.923 | 70,782 | +0.18(+1.89%) |
Dec 06, 2023 | 9.672 | 9.875 | 9.556 | 9.740 | 51,964 | +0.19(+2.03%) |
Dec 05, 2023 | 9.565 | 9.662 | 9.391 | 9.546 | 41,610 | +0.02(+0.20%) |
Dec 04, 2023 | 9.633 | 9.894 | 9.478 | 9.527 | 22,727 | -0.23(-2.38%) |
Dec 01, 2023 | 9.672 | 9.865 | 9.585 | 9.759 | 26,655 | +0.15(+1.51%) |
Nov 30, 2023 | 9.527 | 9.711 | 9.391 | 9.614 | 20,861 | +0.13(+1.33%) |
Nov 29, 2023 | 9.343 | 9.594 | 9.304 | 9.488 | 21,785 | +0.29(+3.15%) |
Nov 28, 2023 | 9.447 | 9.447 | 9.188 | 9.198 | 30,053 | -0.27(-2.86%) |
Nov 27, 2023 | 9.333 | 9.575 | 9.053 | 9.469 | 46,404 | -0.13(-1.31%) |
Nov 24, 2023 | 9.527 | 9.643 | 9.470 | 9.594 | 11,528 | +0.13(+1.33%) |
Nov 22, 2023 | 9.430 | 9.517 | 9.237 | 9.469 | 16,459 | +0.07(+0.72%) |
Nov 21, 2023 | 9.285 | 9.570 | 9.277 | 9.401 | 27,056 | +0.10(+1.04%) |
Nov 20, 2023 | 9.188 | 9.401 | 9.125 | 9.304 | 24,780 | +0.09(+0.94%) |
Nov 17, 2023 | 9.198 | 9.324 | 9.014 | 9.217 | 23,622 | +0.10(+1.06%) |
Nov 16, 2023 | 9.256 | 9.266 | 9.082 | 9.121 | 17,251 | -0.06(-0.63%) |
Nov 15, 2023 | 9.082 | 9.399 | 9.082 | 9.179 | 35,417 | -0.13(-1.35%) |
Nov 14, 2023 | 8.898 | 9.527 | 8.753 | 9.304 | 57,570 | +0.57(+6.53%) |
Nov 13, 2023 | 8.772 | 8.859 | 8.608 | 8.734 | 28,667 | -0.04(-0.44%) |
Nov 10, 2023 | 8.705 | 8.830 | 8.550 | 8.772 | 21,723 | +0.18(+2.14%) |
Nov 09, 2023 | 8.511 | 8.676 | 8.318 | 8.589 | 42,478 | +0.13(+1.49%) |
Nov 08, 2023 | 8.574 | 8.574 | 8.308 | 8.463 | 21,509 | -0.07(-0.79%) |
Nov 07, 2023 | 8.908 | 8.908 | 8.531 | 8.531 | 28,934 | -0.26(-2.97%) |
Nov 06, 2023 | 8.695 | 8.879 | 8.666 | 8.792 | 17,368 | +0.00(+0.00%) |
Nov 03, 2023 | 8.589 | 8.859 | 8.531 | 8.792 | 25,621 | +0.37(+4.36%) |
Nov 02, 2023 | 8.250 | 8.492 | 8.250 | 8.424 | 33,306 | +0.22(+2.71%) |
Nov 01, 2023 | 8.327 | 8.442 | 8.153 | 8.202 | 31,703 | -0.12(-1.40%) |
Oct 31, 2023 | 8.366 | 8.550 | 8.279 | 8.318 | 18,495 | -0.05(-0.58%) |
Oct 30, 2023 | 8.076 | 8.598 | 8.071 | 8.366 | 108,495 | +0.44(+5.62%) |
Oct 27, 2023 | 7.941 | 7.950 | 7.737 | 7.921 | 25,408 | -0.03(-0.37%) |
Oct 26, 2023 | 8.057 | 8.057 | 7.873 | 7.950 | 44,241 | -0.10(-1.20%) |
Oct 25, 2023 | 8.347 | 8.366 | 8.037 | 8.047 | 46,028 | -0.34(-4.04%) |
Oct 24, 2023 | 8.356 | 8.463 | 8.279 | 8.386 | 31,119 | +0.05(+0.58%) |
Oct 23, 2023 | 8.211 | 8.473 | 8.211 | 8.337 | 25,448 | +0.03(+0.35%) |
Oct 20, 2023 | 8.366 | 8.444 | 8.260 | 8.308 | 24,307 | -0.07(-0.81%) |
Oct 19, 2023 | 8.463 | 8.598 | 8.250 | 8.376 | 30,187 | -0.05(-0.57%) |
Oct 18, 2023 | 8.850 | 8.850 | 8.366 | 8.424 | 29,522 | -0.39(-4.39%) |
Oct 17, 2023 | 8.589 | 8.946 | 8.589 | 8.811 | 38,858 | +0.22(+2.59%) |
Oct 16, 2023 | 8.444 | 8.685 | 8.386 | 8.589 | 17,866 | +0.21(+2.54%) |
Oct 13, 2023 | 8.521 | 8.521 | 8.323 | 8.376 | 20,016 | -0.03(-0.35%) |
Oct 12, 2023 | 8.579 | 8.579 | 8.294 | 8.405 | 28,216 | -0.12(-1.36%) |
Oct 11, 2023 | 8.608 | 8.685 | 8.356 | 8.521 | 29,873 | -0.02(-0.23%) |
Oct 10, 2023 | 8.492 | 8.608 | 8.473 | 8.540 | 38,102 | +0.08(+0.91%) |
Oct 09, 2023 | 8.240 | 8.569 | 8.240 | 8.463 | 51,926 | +0.12(+1.39%) |
Oct 06, 2023 | 8.173 | 8.434 | 8.173 | 8.347 | 37,798 | +0.07(+0.82%) |
Oct 05, 2023 | 8.502 | 8.598 | 8.211 | 8.279 | 49,299 | -0.25(-2.95%) |
Oct 04, 2023 | 8.531 | 8.666 | 8.453 | 8.531 | 84,214 | +0.00(+0.00%) |
Oct 03, 2023 | 8.608 | 8.734 | 8.463 | 8.531 | 105,729 | -0.09(-1.01%) |