Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.320 | 9.320 | 9.100 | 9.135 | 31,492 | -0.48(-5.04%) |
May 16, 2024 | 9.630 | 9.690 | 9.485 | 9.620 | 40,320 | -0.26(-2.63%) |
May 15, 2024 | 9.830 | 9.920 | 9.760 | 9.880 | 25,612 | +0.06(+0.64%) |
May 14, 2024 | 9.750 | 9.835 | 9.690 | 9.817 | 36,150 | +0.12(+1.21%) |
May 13, 2024 | 9.635 | 9.772 | 9.635 | 9.700 | 23,911 | +0.00(+0.00%) |
May 10, 2024 | 9.660 | 9.790 | 9.630 | 9.700 | 26,551 | -0.04(-0.41%) |
May 09, 2024 | 9.620 | 9.810 | 9.620 | 9.740 | 51,855 | -0.02(-0.20%) |
May 08, 2024 | 9.740 | 9.800 | 9.660 | 9.760 | 52,422 | -0.14(-1.41%) |
May 07, 2024 | 9.820 | 10.01 | 9.820 | 9.900 | 125,938 | +0.07(+0.71%) |
May 06, 2024 | 10.09 | 10.09 | 9.822 | 9.830 | 18,337 | +0.03(+0.31%) |
May 03, 2024 | 9.878 | 9.988 | 9.800 | 9.800 | 9,831 | +0.04(+0.41%) |
May 02, 2024 | 9.645 | 9.820 | 9.640 | 9.760 | 16,608 | -0.16(-1.59%) |
May 01, 2024 | 9.810 | 9.950 | 9.750 | 9.918 | 11,264 | +0.13(+1.31%) |
Apr 30, 2024 | 9.840 | 9.940 | 9.740 | 9.790 | 43,594 | -0.44(-4.32%) |
Apr 29, 2024 | 9.865 | 10.26 | 9.865 | 10.23 | 22,235 | +0.45(+4.63%) |
Apr 26, 2024 | 9.938 | 9.938 | 9.681 | 9.780 | 29,820 | -0.35(-3.46%) |
Apr 25, 2024 | 10.13 | 10.19 | 10.02 | 10.13 | 43,991 | -0.08(-0.78%) |
Apr 24, 2024 | 10.21 | 10.22 | 10.07 | 10.21 | 57,417 | -0.36(-3.41%) |
Apr 23, 2024 | 10.50 | 10.58 | 10.40 | 10.57 | 80,262 | +0.01(+0.09%) |
Apr 22, 2024 | 10.47 | 10.57 | 10.44 | 10.56 | 80,442 | +0.14(+1.34%) |
Apr 19, 2024 | 10.22 | 10.42 | 10.22 | 10.42 | 10,574 | +0.17(+1.66%) |
Apr 18, 2024 | 10.14 | 10.25 | 10.11 | 10.25 | 72,546 | +0.16(+1.59%) |
Apr 17, 2024 | 10.14 | 10.18 | 10.06 | 10.09 | 83,075 | +0.01(+0.10%) |
Apr 16, 2024 | 9.980 | 10.12 | 9.910 | 10.08 | 94,013 | -0.02(-0.20%) |
Apr 15, 2024 | 10.17 | 10.19 | 10.01 | 10.10 | 68,306 | -0.05(-0.49%) |
Apr 12, 2024 | 10.23 | 10.26 | 10.12 | 10.15 | 16,508 | +0.02(+0.20%) |
Apr 11, 2024 | 10.28 | 10.35 | 10.05 | 10.13 | 86,364 | +0.06(+0.60%) |
Apr 10, 2024 | 10.29 | 10.33 | 10.07 | 10.07 | 38,868 | -0.33(-3.17%) |
Apr 09, 2024 | 10.35 | 10.44 | 10.33 | 10.40 | 96,067 | +0.05(+0.48%) |
Apr 08, 2024 | 10.44 | 10.44 | 10.24 | 10.35 | 75,140 | +0.50(+5.08%) |
Apr 05, 2024 | 9.720 | 9.870 | 9.690 | 9.850 | 25,409 | -0.04(-0.40%) |
Apr 04, 2024 | 9.970 | 10.08 | 9.870 | 9.890 | 48,272 | +0.35(+3.70%) |
Apr 03, 2024 | 9.350 | 9.550 | 9.350 | 9.537 | 36,639 | +0.08(+0.82%) |
Apr 02, 2024 | 9.650 | 9.650 | 9.460 | 9.460 | 39,612 | -0.62(-6.15%) |
Apr 01, 2024 | 9.895 | 10.25 | 9.660 | 10.08 | 21,955 | +0.09(+0.90%) |
Mar 28, 2024 | 9.980 | 10.11 | 9.946 | 9.990 | 97,773 | +0.09(+0.91%) |
Mar 27, 2024 | 9.750 | 9.980 | 9.690 | 9.900 | 25,396 | -0.04(-0.35%) |
Mar 26, 2024 | 9.900 | 10.02 | 9.857 | 9.935 | 32,116 | +0.09(+0.86%) |
Mar 25, 2024 | 9.867 | 9.990 | 9.850 | 9.850 | 35,131 | -0.01(-0.10%) |
Mar 22, 2024 | 9.930 | 9.930 | 9.800 | 9.860 | 39,690 | +0.02(+0.20%) |
Mar 21, 2024 | 9.880 | 9.920 | 9.840 | 9.840 | 27,514 | +0.01(+0.10%) |
Mar 20, 2024 | 9.670 | 9.900 | 9.670 | 9.830 | 33,476 | +0.08(+0.82%) |
Mar 19, 2024 | 9.570 | 9.882 | 9.570 | 9.750 | 42,614 | -0.03(-0.31%) |
Mar 18, 2024 | 9.787 | 9.920 | 9.730 | 9.780 | 38,434 | -0.04(-0.41%) |
Mar 15, 2024 | 9.830 | 10.01 | 9.703 | 9.820 | 17,328 | -0.04(-0.41%) |
Mar 14, 2024 | 9.900 | 9.940 | 9.780 | 9.860 | 55,659 | -0.05(-0.50%) |
Mar 13, 2024 | 9.890 | 10.01 | 9.830 | 9.910 | 15,240 | +0.19(+1.93%) |
Mar 12, 2024 | 9.690 | 9.830 | 9.640 | 9.722 | 29,354 | +0.39(+4.20%) |
Mar 11, 2024 | 9.394 | 9.394 | 9.168 | 9.330 | 47,272 | -0.17(-1.79%) |
Mar 08, 2024 | 9.810 | 9.810 | 9.500 | 9.500 | 31,459 | -0.55(-5.47%) |
Mar 07, 2024 | 10.15 | 10.16 | 10.03 | 10.05 | 51,704 | -0.49(-4.65%) |
Mar 06, 2024 | 10.48 | 10.65 | 10.45 | 10.54 | 25,368 | +0.02(+0.19%) |
Mar 05, 2024 | 10.68 | 10.68 | 10.50 | 10.52 | 68,996 | -0.18(-1.68%) |
Mar 04, 2024 | 10.96 | 10.96 | 10.65 | 10.70 | 29,225 | -0.86(-7.44%) |
Mar 01, 2024 | 11.57 | 11.62 | 11.53 | 11.56 | 19,513 | +0.00(+0.00%) |
Feb 29, 2024 | 11.67 | 11.67 | 11.49 | 11.56 | 75,631 | +0.08(+0.70%) |
Feb 28, 2024 | 11.49 | 11.60 | 11.46 | 11.48 | 23,823 | -0.16(-1.37%) |
Feb 27, 2024 | 11.55 | 11.64 | 11.49 | 11.64 | 12,946 | +0.24(+2.11%) |
Feb 26, 2024 | 11.50 | 11.50 | 11.37 | 11.40 | 17,766 | -0.14(-1.21%) |
Feb 23, 2024 | 11.51 | 11.60 | 11.42 | 11.54 | 15,415 | -0.03(-0.26%) |
Feb 22, 2024 | 11.59 | 11.60 | 11.37 | 11.57 | 24,043 | +0.28(+2.48%) |
Feb 21, 2024 | 11.37 | 11.39 | 11.13 | 11.29 | 14,410 | -0.33(-2.84%) |
Feb 20, 2024 | 11.67 | 11.67 | 11.54 | 11.62 | 21,458 | -0.15(-1.27%) |
Feb 16, 2024 | 11.71 | 11.77 | 11.61 | 11.77 | 9,853 | -0.06(-0.49%) |
Feb 15, 2024 | 11.80 | 11.89 | 11.73 | 11.83 | 22,112 | +0.12(+1.05%) |
Feb 14, 2024 | 11.58 | 11.78 | 11.58 | 11.71 | 32,360 | -0.47(-3.90%) |
Feb 13, 2024 | 12.32 | 12.44 | 12.12 | 12.18 | 21,392 | -0.60(-4.71%) |
Feb 12, 2024 | 12.86 | 12.90 | 12.75 | 12.78 | 18,232 | -0.01(-0.06%) |
Feb 09, 2024 | 12.58 | 12.85 | 12.57 | 12.79 | 21,358 | +0.38(+3.02%) |
Feb 08, 2024 | 12.31 | 12.44 | 12.31 | 12.41 | 9,427 | +0.16(+1.35%) |
Feb 07, 2024 | 12.23 | 12.34 | 12.22 | 12.25 | 17,891 | +0.12(+1.03%) |
Feb 06, 2024 | 12.06 | 12.18 | 12.06 | 12.12 | 62,405 | -0.31(-2.53%) |
Feb 05, 2024 | 12.35 | 12.44 | 12.35 | 12.44 | 13,297 | -0.02(-0.16%) |
Feb 02, 2024 | 12.45 | 12.53 | 12.40 | 12.46 | 28,416 | -0.10(-0.80%) |
Feb 01, 2024 | 12.33 | 12.56 | 12.32 | 12.56 | 5,795 | +0.39(+3.20%) |
Jan 31, 2024 | 12.19 | 12.32 | 12.17 | 12.17 | 5,332 | +0.03(+0.25%) |
Jan 30, 2024 | 12.16 | 12.17 | 11.99 | 12.14 | 9,177 | -0.33(-2.69%) |
Jan 29, 2024 | 12.22 | 12.52 | 12.21 | 12.47 | 19,127 | +0.20(+1.59%) |
Jan 26, 2024 | 12.39 | 12.41 | 12.23 | 12.28 | 9,109 | +0.24(+1.99%) |
Jan 25, 2024 | 12.27 | 12.30 | 12.01 | 12.04 | 12,929 | -0.24(-1.95%) |
Jan 24, 2024 | 12.45 | 12.53 | 12.28 | 12.28 | 20,222 | -0.12(-0.97%) |
Jan 23, 2024 | 12.38 | 12.44 | 12.31 | 12.40 | 14,217 | +0.24(+1.97%) |
Jan 22, 2024 | 11.97 | 12.25 | 11.94 | 12.16 | 51,719 | +0.44(+3.75%) |
Jan 19, 2024 | 11.81 | 11.81 | 11.58 | 11.72 | 52,224 | -0.29(-2.38%) |
Jan 18, 2024 | 11.97 | 12.08 | 11.91 | 12.01 | 36,006 | +0.74(+6.53%) |
Jan 17, 2024 | 11.55 | 11.55 | 11.25 | 11.27 | 33,368 | -0.62(-5.25%) |
Jan 16, 2024 | 11.92 | 11.98 | 11.77 | 11.89 | 23,150 | -0.06(-0.47%) |
Jan 12, 2024 | 12.13 | 12.20 | 11.95 | 11.95 | 42,556 | -0.19(-1.57%) |
Jan 11, 2024 | 12.24 | 12.25 | 12.00 | 12.14 | 47,039 | +0.01(+0.08%) |
Jan 10, 2024 | 12.19 | 12.20 | 12.00 | 12.13 | 21,813 | -0.34(-2.73%) |
Jan 09, 2024 | 12.54 | 12.56 | 12.35 | 12.47 | 29,024 | -0.18(-1.42%) |
Jan 08, 2024 | 12.41 | 12.65 | 12.41 | 12.65 | 40,873 | +0.19(+1.52%) |
Jan 05, 2024 | 12.36 | 12.52 | 12.35 | 12.46 | 23,354 | +0.19(+1.55%) |
Jan 04, 2024 | 12.28 | 12.36 | 12.17 | 12.27 | 52,891 | -0.06(-0.49%) |
Jan 03, 2024 | 12.40 | 12.42 | 12.30 | 12.33 | 22,176 | -0.18(-1.44%) |
Jan 02, 2024 | 12.51 | 12.51 | 12.42 | 12.51 | 23,929 | -0.11(-0.87%) |
Dec 29, 2023 | 12.30 | 13.08 | 12.30 | 12.62 | 9,302 | -0.04(-0.32%) |
Dec 28, 2023 | 12.65 | 12.79 | 12.59 | 12.66 | 23,168 | -0.14(-1.09%) |
Dec 27, 2023 | 12.74 | 12.85 | 12.72 | 12.80 | 32,830 | +0.15(+1.19%) |
Dec 26, 2023 | 12.54 | 12.65 | 12.47 | 12.65 | 23,241 | +0.00(+0.00%) |
Dec 22, 2023 | 12.71 | 12.72 | 12.35 | 12.65 | 47,112 | -0.13(-1.02%) |
Dec 21, 2023 | 12.70 | 12.83 | 12.60 | 12.78 | 52,203 | +0.04(+0.31%) |
Dec 20, 2023 | 12.92 | 12.96 | 12.70 | 12.74 | 39,372 | -0.15(-1.16%) |
Dec 19, 2023 | 12.75 | 12.98 | 12.72 | 12.89 | 40,374 | +0.44(+3.53%) |
Dec 18, 2023 | 12.40 | 12.53 | 12.25 | 12.45 | 33,042 | +0.58(+4.89%) |
Dec 15, 2023 | 11.83 | 11.97 | 11.76 | 11.87 | 29,989 | +0.21(+1.76%) |
Dec 14, 2023 | 11.69 | 11.79 | 11.61 | 11.66 | 74,893 | +0.92(+8.61%) |
Dec 13, 2023 | 10.54 | 10.74 | 10.50 | 10.74 | 60,245 | +0.66(+6.55%) |
Dec 12, 2023 | 10.10 | 10.22 | 10.05 | 10.08 | 40,469 | -0.04(-0.40%) |
Dec 11, 2023 | 10.10 | 10.21 | 10.06 | 10.12 | 83,404 | +0.09(+0.90%) |
Dec 08, 2023 | 9.980 | 10.13 | 9.950 | 10.03 | 20,691 | +0.05(+0.50%) |
Dec 07, 2023 | 9.920 | 10.07 | 9.850 | 9.980 | 65,043 | -0.06(-0.60%) |
Dec 06, 2023 | 10.15 | 10.19 | 10.04 | 10.04 | 38,363 | +0.10(+1.01%) |
Dec 05, 2023 | 10.08 | 10.08 | 9.870 | 9.940 | 45,456 | -0.12(-1.19%) |
Dec 04, 2023 | 9.910 | 10.25 | 9.850 | 10.06 | 159,842 | -0.20(-1.95%) |
Dec 01, 2023 | 9.970 | 10.27 | 9.890 | 10.26 | 28,040 | +0.19(+1.89%) |
Nov 30, 2023 | 10.19 | 10.19 | 9.988 | 10.07 | 81,558 | -0.05(-0.52%) |
Nov 29, 2023 | 10.22 | 10.25 | 10.10 | 10.12 | 32,584 | -0.34(-3.23%) |
Nov 28, 2023 | 10.46 | 10.63 | 10.38 | 10.46 | 34,028 | -0.21(-1.97%) |
Nov 27, 2023 | 10.60 | 10.75 | 10.59 | 10.67 | 42,467 | -0.06(-0.56%) |
Nov 24, 2023 | 10.61 | 10.82 | 10.58 | 10.73 | 19,113 | -0.21(-1.96%) |
Nov 22, 2023 | 10.79 | 10.98 | 10.67 | 10.95 | 30,036 | +0.59(+5.65%) |
Nov 21, 2023 | 10.31 | 10.41 | 10.31 | 10.36 | 57,671 | -0.36(-3.36%) |
Nov 20, 2023 | 10.56 | 10.74 | 10.56 | 10.72 | 42,435 | +0.13(+1.23%) |
Nov 17, 2023 | 10.52 | 10.65 | 10.48 | 10.59 | 11,319 | +0.10(+0.95%) |
Nov 16, 2023 | 10.47 | 10.54 | 10.45 | 10.49 | 36,083 | -0.24(-2.24%) |
Nov 15, 2023 | 10.88 | 10.88 | 10.70 | 10.73 | 16,991 | -0.18(-1.65%) |
Nov 14, 2023 | 10.90 | 10.99 | 10.86 | 10.91 | 49,593 | -0.02(-0.18%) |
Nov 13, 2023 | 11.07 | 11.11 | 10.77 | 10.93 | 30,855 | -0.43(-3.79%) |
Nov 10, 2023 | 11.37 | 11.37 | 11.22 | 11.36 | 12,350 | -0.09(-0.79%) |
Nov 09, 2023 | 11.59 | 11.68 | 11.45 | 11.45 | 18,929 | -0.29(-2.47%) |
Nov 08, 2023 | 11.87 | 11.91 | 11.68 | 11.74 | 16,519 | +0.20(+1.73%) |
Nov 07, 2023 | 11.47 | 11.58 | 11.47 | 11.54 | 18,924 | +0.07(+0.61%) |
Nov 06, 2023 | 11.67 | 11.67 | 11.47 | 11.47 | 41,415 | +0.14(+1.24%) |
Nov 03, 2023 | 11.08 | 11.36 | 10.95 | 11.33 | 29,651 | +0.53(+4.91%) |
Nov 02, 2023 | 11.52 | 11.52 | 10.64 | 10.80 | 29,238 | -0.60(-5.26%) |
Nov 01, 2023 | 11.25 | 11.45 | 11.25 | 11.40 | 110,592 | +0.11(+0.97%) |
Oct 31, 2023 | 11.26 | 11.33 | 11.21 | 11.29 | 182,044 | +0.17(+1.57%) |
Oct 30, 2023 | 11.12 | 11.18 | 10.96 | 11.12 | 322,778 | +0.18(+1.60%) |
Oct 27, 2023 | 11.15 | 11.15 | 10.94 | 10.94 | 793,799 | -0.10(-0.91%) |
Oct 26, 2023 | 10.96 | 11.13 | 10.95 | 11.04 | 475,299 | -0.06(-0.56%) |
Oct 25, 2023 | 11.06 | 11.26 | 11.01 | 11.10 | 69,531 | -0.27(-2.35%) |
Oct 24, 2023 | 11.30 | 11.44 | 11.28 | 11.37 | 158,680 | +0.05(+0.44%) |
Oct 23, 2023 | 11.21 | 11.47 | 11.10 | 11.32 | 51,321 | +0.05(+0.44%) |
Oct 20, 2023 | 11.19 | 11.37 | 11.19 | 11.27 | 83,983 | -0.07(-0.62%) |
Oct 19, 2023 | 11.40 | 11.51 | 11.33 | 11.34 | 73,053 | -0.22(-1.90%) |
Oct 18, 2023 | 11.63 | 11.67 | 11.49 | 11.56 | 39,726 | -0.04(-0.34%) |
Oct 17, 2023 | 11.57 | 11.70 | 11.57 | 11.60 | 94,573 | -0.05(-0.43%) |
Oct 16, 2023 | 11.53 | 11.70 | 11.50 | 11.65 | 157,308 | +0.39(+3.46%) |
Oct 13, 2023 | 11.33 | 11.37 | 11.23 | 11.26 | 21,419 | -0.29(-2.51%) |
Oct 12, 2023 | 11.65 | 11.65 | 11.47 | 11.55 | 49,890 | -0.08(-0.69%) |
Oct 11, 2023 | 11.59 | 11.65 | 11.53 | 11.63 | 49,835 | -0.09(-0.77%) |
Oct 10, 2023 | 11.65 | 11.76 | 11.65 | 11.72 | 100,586 | +0.45(+3.99%) |
Oct 09, 2023 | 11.28 | 11.31 | 11.16 | 11.27 | 75,582 | -0.10(-0.88%) |
Oct 06, 2023 | 11.00 | 11.39 | 10.95 | 11.37 | 55,370 | +0.32(+2.90%) |
Oct 05, 2023 | 11.11 | 11.17 | 10.93 | 11.05 | 99,955 | +0.07(+0.63%) |
Oct 04, 2023 | 11.19 | 11.21 | 10.91 | 10.98 | 53,277 | -0.30(-2.66%) |
Oct 03, 2023 | 11.40 | 11.40 | 11.24 | 11.28 | 51,547 | -0.01(-0.09%) |