Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.66 | 10.66 | 10.60 | 10.65 | 8,455 | -0.06(-0.56%) |
May 23, 2024 | 10.71 | 10.71 | 10.61 | 10.71 | 6,849 | +0.01(+0.09%) |
May 22, 2024 | 10.73 | 10.73 | 10.70 | 10.70 | 13,349 | +0.00(+0.00%) |
May 21, 2024 | 10.83 | 10.83 | 10.70 | 10.70 | 7,971 | -0.08(-0.74%) |
May 20, 2024 | 10.73 | 10.78 | 10.72 | 10.78 | 7,798 | +0.08(+0.75%) |
May 17, 2024 | 10.78 | 10.85 | 10.68 | 10.70 | 22,062 | +0.02(+0.19%) |
May 16, 2024 | 10.64 | 10.70 | 10.63 | 10.68 | 9,083 | +0.03(+0.28%) |
May 15, 2024 | 10.62 | 10.69 | 10.60 | 10.65 | 22,855 | +0.07(+0.66%) |
May 14, 2024 | 10.65 | 10.65 | 10.56 | 10.58 | 8,201 | -0.04(-0.38%) |
May 13, 2024 | 10.58 | 10.64 | 10.52 | 10.62 | 8,471 | +0.10(+0.95%) |
May 10, 2024 | 10.53 | 10.55 | 10.49 | 10.52 | 9,265 | -0.06(-0.57%) |
May 09, 2024 | 10.55 | 10.59 | 10.55 | 10.58 | 10,664 | -0.01(-0.05%) |
May 08, 2024 | 10.56 | 10.60 | 10.56 | 10.59 | 3,404 | +0.02(+0.14%) |
May 07, 2024 | 10.52 | 10.57 | 10.51 | 10.57 | 18,314 | +0.07(+0.67%) |
May 06, 2024 | 10.44 | 10.50 | 10.43 | 10.50 | 12,557 | +0.10(+0.93%) |
May 03, 2024 | 10.34 | 10.45 | 10.34 | 10.40 | 17,661 | +0.08(+0.80%) |
May 02, 2024 | 10.33 | 10.36 | 10.29 | 10.32 | 17,442 | +0.05(+0.49%) |
May 01, 2024 | 10.40 | 10.44 | 10.16 | 10.27 | 37,280 | -0.08(-0.77%) |
Apr 30, 2024 | 10.39 | 10.39 | 10.31 | 10.35 | 10,966 | -0.04(-0.38%) |
Apr 29, 2024 | 10.40 | 10.41 | 10.35 | 10.39 | 8,744 | +0.04(+0.39%) |
Apr 26, 2024 | 10.36 | 10.42 | 10.30 | 10.35 | 17,894 | -0.03(-0.29%) |
Apr 25, 2024 | 10.36 | 10.38 | 10.32 | 10.38 | 17,073 | -0.02(-0.19%) |
Apr 24, 2024 | 10.44 | 10.48 | 10.40 | 10.40 | 9,133 | -0.04(-0.38%) |
Apr 23, 2024 | 10.41 | 10.48 | 10.41 | 10.44 | 14,705 | +0.04(+0.38%) |
Apr 22, 2024 | 10.36 | 10.50 | 10.29 | 10.40 | 7,132 | +0.00(+0.00%) |
Apr 19, 2024 | 10.48 | 10.50 | 10.31 | 10.40 | 11,083 | -0.05(-0.48%) |
Apr 18, 2024 | 10.48 | 10.49 | 10.43 | 10.45 | 14,875 | +0.02(+0.24%) |
Apr 17, 2024 | 10.38 | 10.43 | 10.36 | 10.43 | 10,392 | +0.14(+1.31%) |
Apr 16, 2024 | 10.32 | 10.42 | 10.22 | 10.29 | 36,101 | +0.01(+0.10%) |
Apr 15, 2024 | 10.31 | 10.35 | 10.26 | 10.28 | 23,931 | -0.01(-0.10%) |
Apr 12, 2024 | 10.35 | 10.36 | 10.27 | 10.29 | 36,402 | -0.21(-2.00%) |
Apr 11, 2024 | 10.41 | 10.50 | 10.25 | 10.50 | 22,573 | +0.20(+1.94%) |
Apr 10, 2024 | 10.40 | 10.44 | 10.20 | 10.30 | 45,093 | -0.16(-1.53%) |
Apr 09, 2024 | 10.50 | 10.53 | 10.46 | 10.46 | 11,779 | -0.04(-0.38%) |
Apr 08, 2024 | 10.60 | 10.60 | 10.49 | 10.50 | 7,424 | -0.10(-0.90%) |
Apr 05, 2024 | 10.61 | 10.61 | 10.56 | 10.60 | 16,496 | -0.08(-0.80%) |
Apr 04, 2024 | 10.61 | 10.69 | 10.61 | 10.68 | 6,576 | +0.11(+1.04%) |
Apr 03, 2024 | 10.51 | 10.60 | 10.50 | 10.57 | 7,969 | +0.00(+0.00%) |
Apr 02, 2024 | 10.55 | 10.57 | 10.52 | 10.57 | 4,343 | -0.02(-0.19%) |
Apr 01, 2024 | 10.62 | 10.62 | 10.52 | 10.59 | 14,718 | -0.02(-0.19%) |
Mar 28, 2024 | 10.63 | 10.65 | 10.61 | 10.61 | 2,746 | -0.03(-0.28%) |
Mar 27, 2024 | 10.57 | 10.64 | 10.54 | 10.64 | 19,760 | +0.09(+0.85%) |
Mar 26, 2024 | 10.62 | 10.62 | 10.55 | 10.55 | 6,639 | -0.01(-0.09%) |
Mar 25, 2024 | 10.51 | 10.62 | 10.51 | 10.56 | 22,670 | +0.00(+0.00%) |
Mar 22, 2024 | 10.54 | 10.60 | 10.51 | 10.56 | 12,632 | +0.07(+0.62%) |
Mar 21, 2024 | 10.45 | 10.51 | 10.44 | 10.49 | 25,659 | +0.01(+0.14%) |
Mar 20, 2024 | 10.41 | 10.48 | 10.39 | 10.48 | 31,029 | +0.06(+0.58%) |
Mar 19, 2024 | 10.49 | 10.49 | 10.39 | 10.42 | 24,599 | -0.01(-0.05%) |
Mar 18, 2024 | 10.38 | 10.45 | 10.38 | 10.43 | 27,861 | +0.02(+0.14%) |
Mar 15, 2024 | 10.35 | 10.42 | 10.35 | 10.41 | 15,992 | +0.03(+0.29%) |
Mar 14, 2024 | 10.47 | 10.47 | 10.29 | 10.38 | 64,018 | -0.08(-0.76%) |
Mar 13, 2024 | 10.46 | 10.46 | 10.41 | 10.46 | 23,833 | +0.04(+0.38%) |
Mar 12, 2024 | 10.46 | 10.46 | 10.39 | 10.42 | 16,325 | -0.02(-0.19%) |
Mar 11, 2024 | 10.42 | 10.44 | 10.42 | 10.44 | 10,385 | +0.02(+0.19%) |
Mar 08, 2024 | 10.45 | 10.45 | 10.41 | 10.42 | 31,333 | -0.05(-0.48%) |
Mar 07, 2024 | 10.50 | 10.50 | 10.44 | 10.47 | 22,738 | -0.01(-0.10%) |
Mar 06, 2024 | 10.43 | 10.51 | 10.42 | 10.48 | 39,595 | +0.02(+0.19%) |
Mar 05, 2024 | 10.44 | 10.48 | 10.38 | 10.46 | 38,994 | +0.06(+0.58%) |
Mar 04, 2024 | 10.38 | 10.40 | 10.34 | 10.40 | 28,164 | -0.01(-0.07%) |
Mar 01, 2024 | 10.39 | 10.45 | 10.35 | 10.41 | 26,081 | +0.01(+0.07%) |
Feb 29, 2024 | 10.36 | 10.41 | 10.33 | 10.40 | 20,369 | +0.05(+0.48%) |
Feb 28, 2024 | 10.37 | 10.44 | 10.34 | 10.35 | 27,343 | -0.02(-0.19%) |
Feb 27, 2024 | 10.42 | 10.43 | 10.34 | 10.37 | 27,549 | -0.06(-0.58%) |
Feb 26, 2024 | 10.56 | 10.56 | 10.40 | 10.43 | 30,986 | -0.10(-0.95%) |
Feb 23, 2024 | 10.58 | 10.62 | 10.49 | 10.53 | 39,974 | -0.03(-0.28%) |
Feb 22, 2024 | 10.60 | 10.62 | 10.56 | 10.56 | 27,710 | -0.03(-0.28%) |
Feb 21, 2024 | 10.60 | 10.68 | 10.57 | 10.59 | 13,754 | +0.03(+0.28%) |
Feb 20, 2024 | 10.63 | 10.75 | 10.56 | 10.56 | 21,791 | -0.08(-0.75%) |
Feb 16, 2024 | 10.67 | 10.71 | 10.62 | 10.64 | 5,280 | -0.11(-1.02%) |
Feb 15, 2024 | 10.65 | 10.75 | 10.65 | 10.75 | 2,010 | +0.15(+1.42%) |
Feb 14, 2024 | 10.65 | 10.66 | 10.52 | 10.60 | 31,536 | -0.05(-0.47%) |
Feb 13, 2024 | 10.75 | 10.75 | 10.65 | 10.65 | 17,066 | -0.12(-1.16%) |
Feb 12, 2024 | 10.74 | 10.80 | 10.71 | 10.78 | 20,221 | -0.00(-0.05%) |
Feb 09, 2024 | 10.71 | 10.85 | 10.71 | 10.78 | 19,990 | +0.11(+1.03%) |
Feb 08, 2024 | 10.65 | 10.73 | 10.65 | 10.67 | 10,759 | -0.05(-0.47%) |
Feb 07, 2024 | 10.78 | 10.79 | 10.69 | 10.72 | 14,241 | -0.11(-1.02%) |
Feb 06, 2024 | 10.69 | 10.83 | 10.66 | 10.83 | 17,810 | +0.14(+1.31%) |
Feb 05, 2024 | 10.70 | 10.70 | 10.62 | 10.69 | 5,936 | -0.05(-0.47%) |
Feb 02, 2024 | 10.78 | 10.80 | 10.70 | 10.74 | 15,985 | -0.17(-1.56%) |
Feb 01, 2024 | 10.77 | 10.91 | 10.77 | 10.91 | 10,461 | +0.18(+1.68%) |
Jan 31, 2024 | 10.60 | 10.73 | 10.60 | 10.73 | 5,711 | +0.11(+1.04%) |
Jan 30, 2024 | 10.47 | 10.73 | 10.47 | 10.62 | 21,129 | +0.18(+1.72%) |
Jan 29, 2024 | 10.44 | 10.47 | 10.39 | 10.44 | 3,108 | +0.04(+0.38%) |
Jan 26, 2024 | 10.44 | 10.46 | 10.39 | 10.40 | 3,612 | -0.05(-0.48%) |
Jan 25, 2024 | 10.44 | 10.48 | 10.41 | 10.45 | 41,175 | +0.10(+0.97%) |
Jan 24, 2024 | 10.45 | 10.48 | 10.35 | 10.35 | 11,232 | -0.09(-0.86%) |
Jan 23, 2024 | 10.39 | 10.50 | 10.39 | 10.44 | 40,275 | +0.04(+0.38%) |
Jan 22, 2024 | 10.31 | 10.66 | 10.31 | 10.40 | 35,931 | +0.07(+0.68%) |
Jan 19, 2024 | 10.30 | 10.33 | 10.19 | 10.33 | 15,649 | +0.08(+0.78%) |
Jan 18, 2024 | 10.29 | 10.29 | 10.22 | 10.25 | 8,224 | -0.03(-0.29%) |
Jan 17, 2024 | 10.34 | 10.34 | 10.26 | 10.28 | 15,702 | -0.06(-0.58%) |
Jan 16, 2024 | 10.37 | 10.40 | 10.33 | 10.34 | 18,750 | -0.11(-1.05%) |
Jan 12, 2024 | 10.48 | 10.52 | 10.44 | 10.45 | 13,359 | -0.02(-0.19%) |
Jan 11, 2024 | 10.45 | 10.51 | 10.45 | 10.47 | 23,650 | +0.04(+0.40%) |
Jan 10, 2024 | 10.44 | 10.44 | 10.34 | 10.43 | 12,187 | -0.01(-0.11%) |
Jan 09, 2024 | 10.50 | 10.60 | 10.44 | 10.44 | 10,263 | -0.06(-0.57%) |
Jan 08, 2024 | 10.47 | 10.53 | 10.47 | 10.50 | 9,873 | +0.03(+0.29%) |
Jan 05, 2024 | 10.49 | 10.49 | 10.43 | 10.47 | 15,722 | +0.02(+0.19%) |
Jan 04, 2024 | 10.40 | 10.48 | 10.40 | 10.45 | 8,462 | -0.02(-0.19%) |
Jan 03, 2024 | 10.38 | 10.47 | 10.38 | 10.47 | 8,768 | +0.09(+0.88%) |
Jan 02, 2024 | 10.33 | 10.39 | 10.33 | 10.38 | 15,787 | +0.04(+0.38%) |
Dec 29, 2023 | 10.38 | 10.38 | 10.33 | 10.34 | 5,010 | -0.03(-0.29%) |
Dec 28, 2023 | 10.39 | 10.40 | 10.37 | 10.37 | 7,270 | -0.07(-0.62%) |
Dec 27, 2023 | 10.41 | 10.45 | 10.40 | 10.44 | 9,160 | +0.05(+0.53%) |
Dec 26, 2023 | 10.41 | 10.42 | 10.36 | 10.38 | 13,997 | +0.02(+0.19%) |
Dec 22, 2023 | 10.33 | 10.44 | 10.32 | 10.36 | 67,694 | +0.10(+0.97%) |
Dec 21, 2023 | 10.20 | 10.33 | 10.20 | 10.26 | 43,563 | +0.01(+0.10%) |
Dec 20, 2023 | 10.28 | 10.31 | 10.21 | 10.25 | 26,603 | -0.01(-0.10%) |
Dec 19, 2023 | 10.23 | 10.34 | 10.22 | 10.26 | 42,251 | +0.03(+0.29%) |
Dec 18, 2023 | 10.21 | 10.27 | 10.20 | 10.23 | 8,077 | -0.02(-0.20%) |
Dec 15, 2023 | 10.22 | 10.25 | 10.21 | 10.25 | 22,187 | +0.07(+0.69%) |
Dec 14, 2023 | 10.19 | 10.35 | 10.17 | 10.18 | 32,429 | +0.02(+0.20%) |
Dec 13, 2023 | 10.13 | 10.22 | 10.13 | 10.16 | 31,747 | +0.03(+0.30%) |
Dec 12, 2023 | 10.08 | 10.13 | 10.07 | 10.13 | 24,678 | +0.03(+0.25%) |
Dec 11, 2023 | 10.11 | 10.12 | 10.09 | 10.11 | 8,551 | +0.01(+0.05%) |
Dec 08, 2023 | 10.09 | 10.10 | 10.05 | 10.10 | 40,674 | -0.05(-0.49%) |
Dec 07, 2023 | 10.07 | 10.16 | 10.07 | 10.15 | 21,220 | +0.09(+0.89%) |
Dec 06, 2023 | 9.970 | 10.12 | 9.970 | 10.06 | 31,092 | +0.06(+0.60%) |
Dec 05, 2023 | 9.950 | 10.02 | 9.920 | 10.00 | 35,872 | +0.03(+0.30%) |
Dec 04, 2023 | 9.960 | 10.02 | 9.915 | 9.970 | 46,388 | -0.07(-0.70%) |
Dec 01, 2023 | 9.820 | 10.06 | 9.820 | 10.04 | 95,864 | +0.11(+1.11%) |
Nov 30, 2023 | 9.930 | 9.960 | 9.910 | 9.930 | 33,215 | +0.00(+0.00%) |
Nov 29, 2023 | 9.870 | 9.980 | 9.870 | 9.930 | 43,814 | +0.06(+0.61%) |
Nov 28, 2023 | 9.800 | 9.950 | 9.800 | 9.870 | 40,579 | +0.06(+0.61%) |
Nov 27, 2023 | 9.770 | 9.826 | 9.770 | 9.810 | 26,245 | +0.04(+0.41%) |
Nov 24, 2023 | 9.820 | 9.920 | 9.760 | 9.770 | 21,122 | -0.05(-0.51%) |
Nov 22, 2023 | 9.900 | 9.930 | 9.820 | 9.820 | 27,723 | -0.08(-0.81%) |
Nov 21, 2023 | 9.800 | 9.900 | 9.800 | 9.900 | 42,466 | +0.10(+1.02%) |
Nov 20, 2023 | 9.720 | 9.900 | 9.720 | 9.800 | 68,958 | +0.00(+0.00%) |
Nov 17, 2023 | 9.750 | 9.810 | 9.750 | 9.800 | 14,184 | +0.10(+1.03%) |
Nov 16, 2023 | 9.640 | 9.770 | 9.640 | 9.700 | 21,418 | +0.09(+0.94%) |
Nov 15, 2023 | 9.600 | 9.640 | 9.560 | 9.610 | 8,546 | +0.03(+0.31%) |
Nov 14, 2023 | 9.510 | 9.636 | 9.510 | 9.580 | 6,505 | +0.14(+1.48%) |
Nov 13, 2023 | 9.370 | 9.460 | 9.370 | 9.440 | 17,068 | +0.06(+0.64%) |
Nov 10, 2023 | 9.360 | 9.450 | 9.350 | 9.380 | 51,935 | +0.02(+0.21%) |
Nov 09, 2023 | 9.210 | 9.440 | 9.210 | 9.360 | 71,597 | +0.02(+0.21%) |
Nov 08, 2023 | 9.300 | 9.400 | 9.300 | 9.340 | 22,610 | +0.03(+0.32%) |
Nov 07, 2023 | 9.220 | 9.330 | 9.220 | 9.310 | 24,307 | +0.12(+1.31%) |
Nov 06, 2023 | 9.260 | 9.260 | 9.120 | 9.190 | 25,541 | -0.11(-1.18%) |
Nov 03, 2023 | 9.170 | 9.308 | 9.110 | 9.300 | 160,468 | +0.19(+2.09%) |
Nov 02, 2023 | 9.030 | 9.151 | 9.030 | 9.110 | 61,175 | +0.13(+1.45%) |