Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 11.49 | 11.52 | 11.44 | 11.50 | 159,225 | +0.02(+0.17%) |
May 16, 2024 | 11.50 | 11.50 | 11.45 | 11.48 | 174,377 | -0.05(-0.43%) |
May 15, 2024 | 11.56 | 11.61 | 11.47 | 11.53 | 270,844 | +0.07(+0.61%) |
May 14, 2024 | 11.37 | 11.47 | 11.37 | 11.46 | 204,988 | +0.20(+1.78%) |
May 13, 2024 | 11.31 | 11.35 | 11.22 | 11.26 | 472,573 | -0.01(-0.09%) |
May 10, 2024 | 11.26 | 11.29 | 11.20 | 11.27 | 192,392 | +0.03(+0.27%) |
May 09, 2024 | 11.15 | 11.25 | 11.14 | 11.24 | 248,560 | +0.12(+1.08%) |
May 08, 2024 | 10.99 | 11.15 | 10.97 | 11.12 | 209,443 | +0.10(+0.91%) |
May 07, 2024 | 11.14 | 11.18 | 11.01 | 11.02 | 159,135 | -0.08(-0.68%) |
May 06, 2024 | 11.06 | 11.12 | 11.05 | 11.10 | 205,770 | +0.10(+0.86%) |
May 03, 2024 | 11.07 | 11.18 | 10.96 | 11.00 | 253,498 | +0.07(+0.64%) |
May 02, 2024 | 10.93 | 10.96 | 10.82 | 10.93 | 210,859 | +0.09(+0.83%) |
May 01, 2024 | 10.72 | 11.00 | 10.72 | 10.84 | 335,830 | +0.14(+1.31%) |
Apr 30, 2024 | 10.82 | 10.84 | 10.69 | 10.70 | 133,046 | -0.20(-1.83%) |
Apr 29, 2024 | 10.92 | 11.01 | 10.89 | 10.90 | 282,599 | +0.02(+0.18%) |
Apr 26, 2024 | 10.79 | 10.97 | 10.77 | 10.88 | 106,317 | +0.14(+1.26%) |
Apr 25, 2024 | 10.77 | 10.81 | 10.70 | 10.74 | 127,594 | -0.10(-0.88%) |
Apr 24, 2024 | 10.85 | 10.87 | 10.75 | 10.84 | 286,661 | -0.09(-0.82%) |
Apr 23, 2024 | 10.69 | 10.95 | 10.69 | 10.93 | 361,477 | +0.18(+1.67%) |
Apr 22, 2024 | 10.72 | 10.79 | 10.65 | 10.75 | 180,468 | +0.09(+0.84%) |
Apr 19, 2024 | 10.51 | 10.67 | 10.49 | 10.66 | 675,643 | +0.15(+1.43%) |
Apr 18, 2024 | 10.47 | 10.59 | 10.42 | 10.51 | 199,549 | +0.08(+0.77%) |
Apr 17, 2024 | 10.44 | 10.52 | 10.40 | 10.43 | 276,348 | +0.05(+0.48%) |
Apr 16, 2024 | 10.45 | 10.46 | 10.31 | 10.38 | 538,167 | -0.12(-1.14%) |
Apr 15, 2024 | 10.71 | 10.76 | 10.41 | 10.50 | 269,183 | -0.17(-1.59%) |
Apr 12, 2024 | 10.74 | 10.79 | 10.65 | 10.67 | 195,091 | -0.11(-1.02%) |
Apr 11, 2024 | 10.75 | 10.80 | 10.62 | 10.78 | 309,966 | +0.09(+0.84%) |
Apr 10, 2024 | 11.01 | 11.01 | 10.61 | 10.69 | 847,139 | -0.53(-4.72%) |
Apr 09, 2024 | 11.11 | 11.22 | 11.09 | 11.22 | 239,224 | +0.11(+0.99%) |
Apr 08, 2024 | 11.09 | 11.14 | 11.03 | 11.11 | 270,369 | +0.05(+0.45%) |
Apr 05, 2024 | 11.00 | 11.08 | 10.94 | 11.06 | 242,214 | +0.04(+0.36%) |
Apr 04, 2024 | 11.17 | 11.26 | 11.01 | 11.02 | 471,128 | -0.07(-0.63%) |
Apr 03, 2024 | 11.04 | 11.12 | 10.97 | 11.09 | 348,995 | +0.02(+0.18%) |
Apr 02, 2024 | 11.14 | 11.19 | 11.04 | 11.07 | 178,342 | -0.16(-1.42%) |
Apr 01, 2024 | 11.39 | 11.39 | 11.17 | 11.23 | 325,916 | -0.16(-1.40%) |
Mar 28, 2024 | 11.28 | 11.39 | 11.28 | 11.39 | 299,971 | +0.12(+1.04%) |
Mar 27, 2024 | 11.08 | 11.27 | 11.08 | 11.27 | 263,291 | +0.26(+2.39%) |
Mar 26, 2024 | 11.25 | 11.25 | 11.00 | 11.01 | 296,022 | -0.19(-1.65%) |
Mar 25, 2024 | 11.18 | 11.27 | 11.18 | 11.19 | 414,950 | +0.07(+0.61%) |
Mar 22, 2024 | 11.25 | 11.28 | 11.12 | 11.13 | 206,571 | -0.11(-0.95%) |
Mar 21, 2024 | 11.16 | 11.28 | 11.13 | 11.23 | 143,304 | +0.13(+1.14%) |
Mar 20, 2024 | 10.89 | 11.17 | 10.84 | 11.11 | 311,010 | +0.19(+1.79%) |
Mar 19, 2024 | 10.87 | 10.96 | 10.85 | 10.91 | 133,289 | +0.00(+0.00%) |
Mar 18, 2024 | 10.95 | 10.98 | 10.85 | 10.91 | 179,699 | +0.00(+0.00%) |
Mar 15, 2024 | 10.78 | 10.94 | 10.73 | 10.91 | 250,546 | +0.10(+0.90%) |
Mar 14, 2024 | 11.09 | 11.09 | 10.77 | 10.81 | 218,910 | -0.29(-2.63%) |
Mar 13, 2024 | 11.11 | 11.17 | 11.09 | 11.11 | 296,791 | +0.03(+0.26%) |
Mar 12, 2024 | 11.04 | 11.10 | 10.96 | 11.08 | 177,585 | +0.03(+0.26%) |
Mar 11, 2024 | 10.97 | 11.09 | 10.93 | 11.05 | 202,052 | +0.07(+0.62%) |
Mar 08, 2024 | 11.02 | 11.13 | 10.92 | 10.98 | 268,770 | +0.04(+0.36%) |
Mar 07, 2024 | 10.93 | 11.00 | 10.88 | 10.94 | 1,287,126 | +0.09(+0.81%) |
Mar 06, 2024 | 10.89 | 10.93 | 10.82 | 10.85 | 206,471 | +0.06(+0.54%) |
Mar 05, 2024 | 10.72 | 10.83 | 10.72 | 10.80 | 234,971 | +0.05(+0.45%) |
Mar 04, 2024 | 10.92 | 10.92 | 10.74 | 10.75 | 325,019 | -0.22(-2.04%) |
Mar 01, 2024 | 10.88 | 10.99 | 10.79 | 10.97 | 294,508 | +0.08(+0.72%) |
Feb 29, 2024 | 10.76 | 10.90 | 10.69 | 10.89 | 247,033 | +0.25(+2.38%) |
Feb 28, 2024 | 10.64 | 10.69 | 10.61 | 10.64 | 135,666 | -0.08(-0.73%) |
Feb 27, 2024 | 10.74 | 10.74 | 10.65 | 10.72 | 170,444 | +0.05(+0.46%) |
Feb 26, 2024 | 10.75 | 10.82 | 10.66 | 10.67 | 155,478 | -0.10(-0.90%) |
Feb 23, 2024 | 10.72 | 10.83 | 10.67 | 10.77 | 113,732 | +0.05(+0.45%) |
Feb 22, 2024 | 10.74 | 10.79 | 10.65 | 10.72 | 110,272 | +0.02(+0.18%) |
Feb 21, 2024 | 10.68 | 10.76 | 10.64 | 10.70 | 210,968 | -0.03(-0.27%) |
Feb 20, 2024 | 10.78 | 10.79 | 10.69 | 10.73 | 161,017 | -0.13(-1.17%) |
Feb 16, 2024 | 10.80 | 10.93 | 10.70 | 10.85 | 236,117 | -0.03(-0.27%) |
Feb 15, 2024 | 10.57 | 10.94 | 10.57 | 10.88 | 254,595 | +0.40(+3.81%) |
Feb 14, 2024 | 10.46 | 10.52 | 10.39 | 10.48 | 134,302 | +0.12(+1.13%) |
Feb 13, 2024 | 10.55 | 10.55 | 10.31 | 10.37 | 477,611 | -0.44(-4.06%) |
Feb 12, 2024 | 10.62 | 10.83 | 10.62 | 10.80 | 134,438 | +0.18(+1.65%) |
Feb 09, 2024 | 10.53 | 10.63 | 10.47 | 10.63 | 173,391 | +0.11(+1.02%) |
Feb 08, 2024 | 10.46 | 10.56 | 10.43 | 10.52 | 179,939 | +0.03(+0.28%) |
Feb 07, 2024 | 10.80 | 10.80 | 10.41 | 10.49 | 295,262 | -0.27(-2.53%) |
Feb 06, 2024 | 10.72 | 10.86 | 10.71 | 10.77 | 209,010 | +0.01(+0.09%) |
Feb 05, 2024 | 10.80 | 10.80 | 10.54 | 10.76 | 304,717 | -0.14(-1.25%) |
Feb 02, 2024 | 10.95 | 10.97 | 10.82 | 10.89 | 286,955 | -0.22(-2.02%) |
Feb 01, 2024 | 11.05 | 11.13 | 10.81 | 11.12 | 337,413 | +0.14(+1.24%) |
Jan 31, 2024 | 11.31 | 11.31 | 10.98 | 10.98 | 424,160 | -0.33(-2.93%) |
Jan 30, 2024 | 11.49 | 11.49 | 11.31 | 11.31 | 205,247 | -0.25(-2.19%) |
Jan 29, 2024 | 11.41 | 11.56 | 11.38 | 11.56 | 214,571 | +0.17(+1.45%) |
Jan 26, 2024 | 11.40 | 11.47 | 11.39 | 11.40 | 231,707 | +0.06(+0.51%) |
Jan 25, 2024 | 11.33 | 11.40 | 11.23 | 11.34 | 612,484 | +0.09(+0.78%) |
Jan 24, 2024 | 11.41 | 11.44 | 11.22 | 11.25 | 167,821 | -0.05(-0.43%) |
Jan 23, 2024 | 11.32 | 11.37 | 11.23 | 11.30 | 196,749 | +0.05(+0.43%) |
Jan 22, 2024 | 11.35 | 11.45 | 11.19 | 11.25 | 292,465 | -0.01(-0.09%) |
Jan 19, 2024 | 11.20 | 11.27 | 11.02 | 11.26 | 150,276 | +0.09(+0.78%) |
Jan 18, 2024 | 11.17 | 11.20 | 11.01 | 11.18 | 82,312 | +0.06(+0.53%) |
Jan 17, 2024 | 11.17 | 11.27 | 11.04 | 11.12 | 178,647 | -0.17(-1.47%) |
Jan 16, 2024 | 11.39 | 11.39 | 11.21 | 11.28 | 135,776 | -0.19(-1.70%) |
Jan 12, 2024 | 11.57 | 11.69 | 11.42 | 11.48 | 177,148 | +0.02(+0.17%) |
Jan 11, 2024 | 11.49 | 11.50 | 11.29 | 11.46 | 157,887 | -0.11(-0.93%) |
Jan 10, 2024 | 11.43 | 11.56 | 11.43 | 11.56 | 151,796 | +0.13(+1.11%) |
Jan 09, 2024 | 11.41 | 11.46 | 11.34 | 11.44 | 187,502 | -0.08(-0.68%) |
Jan 08, 2024 | 11.26 | 11.52 | 11.19 | 11.52 | 183,276 | +0.27(+2.43%) |
Jan 05, 2024 | 11.11 | 11.34 | 11.06 | 11.24 | 188,229 | +0.10(+0.87%) |
Jan 04, 2024 | 11.20 | 11.25 | 11.14 | 11.15 | 605,282 | -0.05(-0.44%) |
Jan 03, 2024 | 11.35 | 11.35 | 11.07 | 11.19 | 229,714 | -0.26(-2.30%) |
Jan 02, 2024 | 11.43 | 11.52 | 11.36 | 11.46 | 330,183 | -0.06(-0.51%) |
Dec 29, 2023 | 11.76 | 11.76 | 11.52 | 11.52 | 491,393 | -0.29(-2.47%) |
Dec 28, 2023 | 11.82 | 11.85 | 11.75 | 11.81 | 472,158 | -0.05(-0.41%) |
Dec 27, 2023 | 11.89 | 11.91 | 11.81 | 11.86 | 331,256 | -0.01(-0.08%) |
Dec 26, 2023 | 11.73 | 11.90 | 11.73 | 11.87 | 247,617 | +0.16(+1.38%) |
Dec 22, 2023 | 11.76 | 11.84 | 11.68 | 11.71 | 228,310 | -0.02(-0.16%) |
Dec 21, 2023 | 11.67 | 11.73 | 11.60 | 11.72 | 295,392 | +0.19(+1.66%) |
Dec 20, 2023 | 11.67 | 11.83 | 11.53 | 11.53 | 335,670 | -0.16(-1.39%) |
Dec 19, 2023 | 11.54 | 11.71 | 11.53 | 11.70 | 215,048 | +0.20(+1.73%) |
Dec 18, 2023 | 11.59 | 11.63 | 11.48 | 11.50 | 279,821 | -0.08(-0.66%) |
Dec 15, 2023 | 11.75 | 11.75 | 11.51 | 11.57 | 362,397 | -0.18(-1.53%) |
Dec 14, 2023 | 11.61 | 11.83 | 11.60 | 11.75 | 575,984 | +0.35(+3.08%) |
Dec 13, 2023 | 11.00 | 11.44 | 10.91 | 11.40 | 221,143 | +0.43(+3.89%) |
Dec 12, 2023 | 10.90 | 11.03 | 10.82 | 10.98 | 165,871 | +0.09(+0.78%) |
Dec 11, 2023 | 10.84 | 10.92 | 10.82 | 10.89 | 134,313 | +0.00(+0.00%) |
Dec 08, 2023 | 10.79 | 10.94 | 10.76 | 10.89 | 212,331 | +0.07(+0.61%) |
Dec 07, 2023 | 10.71 | 10.82 | 10.63 | 10.82 | 1,009,731 | +0.14(+1.33%) |
Dec 06, 2023 | 10.97 | 11.06 | 10.66 | 10.68 | 265,825 | -0.26(-2.34%) |
Dec 05, 2023 | 11.01 | 11.04 | 10.89 | 10.94 | 113,693 | -0.10(-0.94%) |
Dec 04, 2023 | 10.94 | 11.06 | 10.93 | 11.04 | 128,672 | +0.05(+0.43%) |
Dec 01, 2023 | 10.62 | 10.99 | 10.60 | 10.99 | 419,651 | +0.33(+3.11%) |
Nov 30, 2023 | 10.65 | 10.70 | 10.62 | 10.66 | 82,663 | +0.03(+0.27%) |
Nov 29, 2023 | 10.58 | 10.71 | 10.58 | 10.63 | 288,964 | +0.15(+1.45%) |
Nov 28, 2023 | 10.37 | 10.49 | 10.29 | 10.48 | 105,962 | +0.09(+0.91%) |
Nov 27, 2023 | 10.44 | 10.44 | 10.36 | 10.39 | 126,033 | -0.07(-0.63%) |
Nov 24, 2023 | 10.47 | 10.50 | 10.43 | 10.45 | 57,912 | -0.05(-0.45%) |
Nov 22, 2023 | 10.51 | 10.54 | 10.44 | 10.50 | 70,557 | +0.05(+0.45%) |
Nov 21, 2023 | 10.47 | 10.50 | 10.44 | 10.45 | 159,988 | -0.08(-0.72%) |
Nov 20, 2023 | 10.45 | 10.56 | 10.40 | 10.53 | 182,321 | +0.06(+0.54%) |
Nov 17, 2023 | 10.46 | 10.49 | 10.38 | 10.47 | 64,707 | +0.11(+1.10%) |
Nov 16, 2023 | 10.59 | 10.62 | 10.34 | 10.36 | 120,835 | -0.25(-2.32%) |
Nov 15, 2023 | 10.49 | 10.61 | 10.44 | 10.61 | 116,086 | +0.11(+1.08%) |
Nov 14, 2023 | 10.27 | 10.50 | 10.27 | 10.49 | 155,833 | +0.53(+5.33%) |
Nov 13, 2023 | 9.895 | 9.990 | 9.838 | 9.961 | 115,257 | -0.02(-0.19%) |
Nov 10, 2023 | 9.980 | 9.987 | 9.896 | 9.980 | 79,570 | +0.09(+0.86%) |
Nov 09, 2023 | 10.16 | 10.23 | 9.866 | 9.895 | 101,416 | -0.23(-2.25%) |
Nov 08, 2023 | 10.05 | 10.12 | 9.942 | 10.12 | 75,221 | +0.06(+0.57%) |
Nov 07, 2023 | 9.971 | 10.07 | 9.895 | 10.07 | 55,444 | +0.06(+0.57%) |
Nov 06, 2023 | 10.18 | 10.18 | 9.964 | 10.01 | 99,785 | -0.15(-1.49%) |
Nov 03, 2023 | 10.16 | 10.30 | 10.14 | 10.16 | 223,848 | +0.23(+2.29%) |
Nov 02, 2023 | 9.667 | 9.933 | 9.639 | 9.933 | 223,733 | +0.38(+3.97%) |
Nov 01, 2023 | 9.336 | 9.554 | 9.235 | 9.554 | 78,690 | +0.22(+2.34%) |
Oct 31, 2023 | 9.184 | 9.383 | 9.175 | 9.336 | 113,039 | +0.24(+2.60%) |
Oct 30, 2023 | 9.080 | 9.146 | 8.947 | 9.099 | 168,314 | +0.11(+1.27%) |
Oct 27, 2023 | 9.165 | 9.231 | 8.909 | 8.985 | 159,890 | -0.09(-0.94%) |
Oct 26, 2023 | 9.004 | 9.184 | 9.004 | 9.070 | 129,669 | +0.13(+1.48%) |
Oct 25, 2023 | 9.175 | 9.203 | 8.938 | 8.938 | 355,430 | -0.31(-3.38%) |
Oct 24, 2023 | 9.203 | 9.345 | 9.177 | 9.250 | 157,880 | -0.04(-0.41%) |
Oct 23, 2023 | 9.355 | 9.383 | 9.156 | 9.288 | 141,839 | -0.11(-1.21%) |
Oct 20, 2023 | 9.487 | 9.599 | 9.402 | 9.402 | 276,289 | -0.09(-1.00%) |
Oct 19, 2023 | 9.781 | 9.800 | 9.497 | 9.497 | 198,467 | -0.31(-3.19%) |
Oct 18, 2023 | 10.02 | 10.03 | 9.791 | 9.810 | 94,127 | -0.29(-2.91%) |
Oct 17, 2023 | 10.02 | 10.12 | 10.02 | 10.10 | 81,319 | +0.01(+0.09%) |
Oct 16, 2023 | 9.971 | 10.10 | 9.914 | 10.09 | 105,803 | +0.18(+1.82%) |
Oct 13, 2023 | 10.18 | 10.18 | 9.914 | 9.914 | 91,676 | -0.18(-1.83%) |
Oct 12, 2023 | 10.31 | 10.31 | 9.999 | 10.10 | 91,916 | -0.19(-1.89%) |
Oct 11, 2023 | 10.22 | 10.29 | 10.17 | 10.29 | 108,630 | +0.17(+1.69%) |
Oct 10, 2023 | 10.05 | 10.16 | 10.05 | 10.12 | 161,738 | +0.07(+0.66%) |
Oct 09, 2023 | 9.781 | 10.07 | 9.781 | 10.06 | 165,201 | +0.22(+2.22%) |
Oct 06, 2023 | 9.753 | 9.938 | 9.742 | 9.838 | 219,507 | -0.04(-0.38%) |
Oct 05, 2023 | 9.648 | 9.904 | 9.620 | 9.876 | 119,696 | +0.18(+1.86%) |
Oct 04, 2023 | 9.838 | 9.843 | 9.516 | 9.696 | 340,893 | -0.11(-1.16%) |
Oct 03, 2023 | 10.03 | 10.05 | 9.696 | 9.810 | 416,083 | -0.33(-3.27%) |
Oct 02, 2023 | 10.43 | 10.43 | 10.07 | 10.14 | 372,859 | -0.31(-2.99%) |
Sep 29, 2023 | 10.47 | 10.61 | 10.42 | 10.45 | 213,115 | +0.04(+0.35%) |
Sep 28, 2023 | 10.33 | 10.45 | 10.22 | 10.42 | 124,039 | +0.10(+0.98%) |
Sep 27, 2023 | 10.39 | 10.45 | 10.25 | 10.32 | 156,992 | -0.03(-0.27%) |
Sep 26, 2023 | 10.53 | 10.55 | 10.34 | 10.34 | 139,326 | -0.24(-2.26%) |
Sep 25, 2023 | 10.60 | 10.64 | 10.57 | 10.58 | 80,297 | -0.09(-0.86%) |
Sep 22, 2023 | 10.62 | 10.73 | 10.56 | 10.67 | 121,844 | +0.10(+0.96%) |
Sep 21, 2023 | 10.90 | 10.90 | 10.57 | 10.57 | 235,948 | -0.41(-3.77%) |
Sep 20, 2023 | 11.15 | 11.16 | 10.98 | 10.99 | 134,806 | -0.10(-0.91%) |
Sep 19, 2023 | 11.11 | 11.24 | 11.06 | 11.09 | 53,600 | -0.03(-0.25%) |
Sep 18, 2023 | 11.20 | 11.20 | 11.10 | 11.12 | 180,048 | -0.05(-0.41%) |
Sep 15, 2023 | 11.07 | 11.16 | 11.03 | 11.16 | 232,816 | +0.07(+0.66%) |
Sep 14, 2023 | 11.04 | 11.14 | 11.03 | 11.09 | 69,738 | +0.14(+1.26%) |
Sep 13, 2023 | 10.99 | 11.00 | 10.90 | 10.95 | 117,064 | +0.02(+0.17%) |
Sep 12, 2023 | 10.97 | 11.07 | 10.93 | 10.93 | 119,350 | -0.07(-0.67%) |
Sep 11, 2023 | 10.94 | 11.03 | 10.90 | 11.01 | 143,146 | +0.12(+1.10%) |
Sep 08, 2023 | 10.85 | 10.96 | 10.84 | 10.89 | 55,986 | +0.05(+0.42%) |
Sep 07, 2023 | 10.78 | 10.90 | 10.78 | 10.84 | 77,357 | -0.02(-0.17%) |
Sep 06, 2023 | 10.94 | 10.96 | 10.82 | 10.86 | 112,487 | -0.10(-0.92%) |
Sep 05, 2023 | 11.05 | 11.08 | 10.94 | 10.96 | 90,481 | -0.10(-0.91%) |