Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.76 | 10.86 | 10.32 | 10.35 | 3,310,603 | -0.44(-4.08%) |
May 30, 2024 | 10.96 | 11.04 | 10.73 | 10.79 | 2,964,578 | -0.20(-1.82%) |
May 29, 2024 | 10.98 | 11.07 | 10.88 | 10.99 | 3,111,703 | +0.29(+2.71%) |
May 28, 2024 | 10.44 | 10.81 | 10.44 | 10.70 | 2,494,968 | +0.34(+3.28%) |
May 24, 2024 | 10.48 | 10.52 | 10.36 | 10.36 | 2,462,864 | -0.21(-1.99%) |
May 23, 2024 | 10.13 | 10.65 | 10.11 | 10.57 | 5,387,614 | +0.47(+4.65%) |
May 22, 2024 | 10.01 | 10.17 | 9.875 | 10.10 | 2,567,341 | +0.16(+1.61%) |
May 21, 2024 | 10.10 | 10.10 | 9.910 | 9.940 | 2,088,702 | -0.17(-1.68%) |
May 20, 2024 | 9.800 | 10.13 | 9.750 | 10.11 | 2,458,299 | +0.36(+3.69%) |
May 17, 2024 | 9.850 | 9.918 | 9.745 | 9.750 | 2,382,332 | -0.17(-1.71%) |
May 16, 2024 | 9.860 | 9.935 | 9.780 | 9.920 | 2,905,464 | +0.01(+0.10%) |
May 15, 2024 | 10.07 | 10.07 | 9.880 | 9.910 | 1,867,959 | -0.22(-2.17%) |
May 14, 2024 | 10.22 | 10.29 | 10.11 | 10.13 | 3,362,777 | -0.14(-1.36%) |
May 13, 2024 | 10.08 | 10.28 | 10.03 | 10.27 | 1,506,976 | +0.14(+1.38%) |
May 10, 2024 | 10.16 | 10.20 | 10.09 | 10.13 | 2,356,974 | -0.12(-1.17%) |
May 09, 2024 | 10.56 | 10.57 | 10.25 | 10.25 | 1,739,046 | -0.22(-2.10%) |
May 08, 2024 | 10.63 | 10.71 | 10.42 | 10.47 | 2,126,520 | -0.14(-1.32%) |
May 07, 2024 | 10.60 | 10.67 | 10.53 | 10.61 | 1,928,838 | -0.10(-0.93%) |
May 06, 2024 | 10.88 | 10.93 | 10.70 | 10.71 | 2,451,362 | -0.37(-3.34%) |
May 03, 2024 | 11.01 | 11.27 | 10.93 | 11.08 | 3,244,919 | -0.10(-0.89%) |
May 02, 2024 | 11.06 | 11.41 | 11.00 | 11.18 | 3,329,867 | -0.08(-0.71%) |
May 01, 2024 | 11.30 | 11.32 | 10.84 | 11.26 | 5,505,229 | +0.01(+0.09%) |
Apr 30, 2024 | 11.03 | 11.25 | 10.92 | 11.25 | 3,213,977 | +0.32(+2.93%) |
Apr 29, 2024 | 10.88 | 11.04 | 10.74 | 10.93 | 2,388,800 | +0.07(+0.64%) |
Apr 26, 2024 | 10.88 | 10.94 | 10.69 | 10.86 | 1,937,039 | +0.07(+0.65%) |
Apr 25, 2024 | 10.80 | 11.08 | 10.69 | 10.79 | 4,439,243 | +0.18(+1.70%) |
Apr 24, 2024 | 10.67 | 10.76 | 10.56 | 10.61 | 3,086,129 | +0.03(+0.28%) |
Apr 23, 2024 | 10.66 | 10.73 | 10.52 | 10.58 | 2,888,030 | -0.19(-1.76%) |
Apr 22, 2024 | 11.01 | 11.16 | 10.60 | 10.77 | 2,651,588 | -0.43(-3.84%) |
Apr 19, 2024 | 11.45 | 11.55 | 11.13 | 11.20 | 3,575,141 | -0.46(-3.95%) |
Apr 18, 2024 | 11.64 | 11.75 | 11.35 | 11.66 | 4,436,570 | -0.10(-0.85%) |
Apr 17, 2024 | 11.70 | 11.92 | 11.54 | 11.76 | 3,339,974 | -0.07(-0.59%) |
Apr 16, 2024 | 11.56 | 11.90 | 11.52 | 11.83 | 7,080,274 | +0.19(+1.63%) |
Apr 15, 2024 | 11.04 | 11.71 | 10.86 | 11.64 | 4,341,096 | +0.23(+2.02%) |
Apr 12, 2024 | 11.22 | 11.56 | 11.08 | 11.41 | 5,542,757 | +0.45(+4.11%) |
Apr 11, 2024 | 10.79 | 11.17 | 10.72 | 10.96 | 4,509,838 | +0.21(+1.95%) |
Apr 10, 2024 | 10.58 | 10.83 | 10.47 | 10.75 | 5,205,539 | +0.47(+4.57%) |
Apr 09, 2024 | 10.07 | 10.52 | 10.01 | 10.28 | 3,200,782 | +0.17(+1.68%) |
Apr 08, 2024 | 10.20 | 10.23 | 10.04 | 10.11 | 2,532,262 | -0.13(-1.27%) |
Apr 05, 2024 | 10.46 | 10.51 | 10.14 | 10.24 | 3,522,143 | -0.27(-2.57%) |
Apr 04, 2024 | 9.940 | 10.55 | 9.850 | 10.51 | 5,000,527 | +0.37(+3.65%) |
Apr 03, 2024 | 10.13 | 10.23 | 9.930 | 10.14 | 1,935,025 | +0.02(+0.20%) |
Apr 02, 2024 | 10.09 | 10.18 | 10.03 | 10.12 | 2,457,803 | +0.11(+1.10%) |
Apr 01, 2024 | 9.810 | 10.02 | 9.760 | 10.01 | 2,341,827 | +0.20(+2.04%) |
Mar 28, 2024 | 9.940 | 9.760 | 9.735 | 9.810 | 2,324,846 | -0.15(-1.51%) |
Mar 27, 2024 | 10.18 | 10.24 | 9.950 | 9.960 | 4,145,148 | -0.34(-3.30%) |
Mar 26, 2024 | 10.29 | 10.40 | 10.21 | 10.30 | 1,365,576 | -0.08(-0.77%) |
Mar 25, 2024 | 10.30 | 10.40 | 10.26 | 10.38 | 1,331,700 | +0.08(+0.78%) |
Mar 22, 2024 | 9.920 | 10.30 | 9.840 | 10.30 | 1,949,336 | +0.38(+3.83%) |
Mar 21, 2024 | 10.08 | 10.14 | 9.855 | 9.920 | 3,442,514 | -0.25(-2.46%) |
Mar 20, 2024 | 10.60 | 10.63 | 10.13 | 10.17 | 6,250,626 | -0.39(-3.69%) |
Mar 19, 2024 | 10.71 | 10.71 | 10.53 | 10.56 | 2,547,218 | -0.14(-1.31%) |
Mar 18, 2024 | 10.77 | 10.93 | 10.66 | 10.70 | 1,692,163 | -0.16(-1.45%) |
Mar 15, 2024 | 11.07 | 11.07 | 10.73 | 10.86 | 3,748,184 | +0.03(+0.27%) |
Mar 14, 2024 | 10.59 | 11.00 | 10.50 | 10.83 | 3,050,249 | +0.24(+2.23%) |
Mar 13, 2024 | 10.74 | 10.77 | 10.56 | 10.59 | 1,610,179 | -0.20(-1.82%) |
Mar 12, 2024 | 10.88 | 10.97 | 10.70 | 10.79 | 2,227,417 | -0.14(-1.26%) |
Mar 11, 2024 | 11.10 | 11.16 | 10.90 | 10.93 | 2,369,578 | -0.06(-0.54%) |
Mar 08, 2024 | 10.98 | 11.02 | 10.81 | 10.99 | 2,802,469 | -0.04(-0.36%) |
Mar 07, 2024 | 10.85 | 11.13 | 10.79 | 11.02 | 2,336,229 | +0.05(+0.45%) |
Mar 06, 2024 | 11.05 | 11.22 | 10.87 | 10.98 | 3,061,793 | -0.15(-1.33%) |
Mar 05, 2024 | 11.23 | 11.25 | 10.94 | 11.12 | 3,390,400 | -0.03(-0.26%) |
Mar 04, 2024 | 11.27 | 11.28 | 11.03 | 11.15 | 2,065,400 | -0.06(-0.53%) |
Mar 01, 2024 | 11.21 | 11.32 | 11.09 | 11.21 | 1,658,237 | +0.04(+0.35%) |
Feb 29, 2024 | 11.00 | 11.28 | 10.99 | 11.17 | 2,303,687 | +0.05(+0.44%) |
Feb 28, 2024 | 11.32 | 11.33 | 11.01 | 11.12 | 1,646,396 | -0.13(-1.14%) |
Feb 27, 2024 | 11.29 | 11.48 | 11.24 | 11.25 | 1,955,918 | -0.09(-0.78%) |
Feb 26, 2024 | 11.20 | 11.38 | 10.97 | 11.34 | 2,037,995 | +0.16(+1.41%) |
Feb 23, 2024 | 11.20 | 11.22 | 11.02 | 11.18 | 1,905,865 | -0.10(-0.87%) |
Feb 22, 2024 | 11.56 | 11.59 | 11.18 | 11.28 | 3,901,659 | -0.45(-3.86%) |
Feb 21, 2024 | 11.86 | 11.99 | 11.70 | 11.73 | 1,671,931 | -0.09(-0.75%) |
Feb 20, 2024 | 11.94 | 11.99 | 11.69 | 11.82 | 2,496,524 | +0.13(+1.09%) |
Feb 16, 2024 | 11.65 | 11.77 | 11.56 | 11.69 | 2,742,571 | +0.11(+0.93%) |
Feb 15, 2024 | 12.05 | 12.09 | 11.51 | 11.59 | 4,701,210 | -0.59(-4.85%) |
Feb 14, 2024 | 12.34 | 12.46 | 12.16 | 12.18 | 2,495,199 | -0.35(-2.83%) |
Feb 13, 2024 | 12.31 | 12.81 | 12.23 | 12.53 | 3,542,030 | +0.48(+4.00%) |
Feb 12, 2024 | 12.21 | 12.28 | 11.87 | 12.05 | 1,707,972 | -0.16(-1.29%) |
Feb 09, 2024 | 12.32 | 12.44 | 12.19 | 12.21 | 2,037,148 | -0.11(-0.88%) |
Feb 08, 2024 | 12.29 | 12.52 | 12.19 | 12.31 | 3,684,457 | +0.19(+1.54%) |
Feb 07, 2024 | 12.23 | 12.48 | 12.09 | 12.13 | 2,343,261 | -0.25(-1.99%) |
Feb 06, 2024 | 12.53 | 12.59 | 12.36 | 12.37 | 1,414,161 | -0.10(-0.79%) |
Feb 05, 2024 | 12.46 | 12.64 | 12.37 | 12.47 | 2,378,165 | +0.22(+1.77%) |
Feb 02, 2024 | 12.49 | 12.55 | 12.09 | 12.25 | 3,480,130 | -0.16(-1.27%) |
Feb 01, 2024 | 12.54 | 12.94 | 12.37 | 12.41 | 3,887,682 | -0.04(-0.32%) |
Jan 31, 2024 | 12.08 | 12.46 | 11.81 | 12.45 | 5,035,283 | +0.44(+3.69%) |
Jan 30, 2024 | 12.43 | 12.47 | 11.96 | 12.01 | 2,385,188 | -0.44(-3.55%) |
Jan 29, 2024 | 12.67 | 12.77 | 12.43 | 12.45 | 2,124,665 | -0.11(-0.86%) |
Jan 26, 2024 | 12.74 | 12.78 | 12.50 | 12.56 | 2,230,910 | -0.11(-0.85%) |
Jan 25, 2024 | 12.71 | 12.92 | 12.64 | 12.67 | 2,384,955 | -0.17(-1.30%) |
Jan 24, 2024 | 12.82 | 12.87 | 12.64 | 12.83 | 2,983,942 | -0.20(-1.51%) |
Jan 23, 2024 | 13.07 | 13.17 | 12.98 | 13.03 | 1,367,440 | -0.05(-0.38%) |
Jan 22, 2024 | 13.08 | 13.14 | 12.87 | 13.08 | 2,924,378 | -0.18(-1.34%) |
Jan 19, 2024 | 13.77 | 13.88 | 13.18 | 13.26 | 3,780,459 | -0.66(-4.73%) |
Jan 18, 2024 | 13.99 | 14.32 | 13.88 | 13.92 | 4,118,555 | -0.06(-0.42%) |
Jan 17, 2024 | 14.24 | 14.24 | 13.79 | 13.98 | 4,640,801 | +0.09(+0.64%) |
Jan 16, 2024 | 13.91 | 14.08 | 13.79 | 13.89 | 4,561,798 | +0.27(+1.95%) |
Jan 12, 2024 | 13.34 | 13.75 | 13.16 | 13.62 | 5,606,907 | +0.12(+0.87%) |
Jan 11, 2024 | 13.38 | 13.79 | 13.34 | 13.50 | 4,341,694 | +0.19(+1.40%) |
Jan 10, 2024 | 13.46 | 13.56 | 13.28 | 13.32 | 1,877,134 | -0.07(-0.51%) |
Jan 09, 2024 | 13.33 | 13.47 | 13.31 | 13.39 | 1,926,769 | +0.29(+2.18%) |
Jan 08, 2024 | 13.36 | 13.54 | 13.08 | 13.10 | 2,624,405 | -0.26(-1.91%) |
Jan 05, 2024 | 13.53 | 13.54 | 13.15 | 13.36 | 2,294,280 | -0.18(-1.31%) |
Jan 04, 2024 | 13.60 | 13.60 | 13.18 | 13.53 | 2,955,273 | -0.09(-0.65%) |
Jan 03, 2024 | 13.49 | 13.72 | 13.43 | 13.62 | 4,085,915 | +0.31(+2.37%) |
Jan 02, 2024 | 13.63 | 13.67 | 13.29 | 13.31 | 2,067,637 | -0.14(-1.02%) |
Dec 29, 2023 | 13.39 | 13.59 | 13.30 | 13.44 | 2,490,458 | +0.14(+1.03%) |
Dec 28, 2023 | 13.52 | 13.52 | 13.25 | 13.31 | 1,589,321 | -0.13(-0.95%) |
Dec 27, 2023 | 13.64 | 13.71 | 13.43 | 13.43 | 1,523,088 | -0.14(-1.01%) |
Dec 26, 2023 | 13.71 | 13.74 | 13.47 | 13.57 | 1,415,784 | -0.13(-0.93%) |
Dec 22, 2023 | 13.70 | 13.86 | 13.55 | 13.70 | 1,819,543 | -0.11(-0.78%) |
Dec 21, 2023 | 13.99 | 14.15 | 13.76 | 13.81 | 3,032,982 | -0.33(-2.36%) |
Dec 20, 2023 | 13.59 | 14.16 | 13.47 | 14.14 | 2,077,052 | +0.69(+5.16%) |
Dec 19, 2023 | 13.76 | 13.89 | 13.43 | 13.45 | 912,436 | -0.30(-2.20%) |
Dec 18, 2023 | 13.69 | 13.78 | 13.61 | 13.75 | 1,268,389 | -0.11(-0.78%) |
Dec 15, 2023 | 13.86 | 14.04 | 13.78 | 13.86 | 1,817,112 | +0.26(+1.94%) |
Dec 14, 2023 | 13.69 | 13.85 | 13.47 | 13.59 | 3,554,107 | -0.40(-2.87%) |
Dec 13, 2023 | 14.70 | 14.80 | 13.97 | 14.00 | 2,219,298 | -0.74(-5.04%) |
Dec 12, 2023 | 14.98 | 15.11 | 14.72 | 14.74 | 1,189,187 | -0.31(-2.08%) |
Dec 11, 2023 | 15.32 | 15.32 | 14.97 | 15.05 | 854,168 | -0.31(-2.04%) |
Dec 08, 2023 | 15.57 | 15.67 | 15.25 | 15.37 | 1,217,036 | -0.21(-1.32%) |
Dec 07, 2023 | 15.68 | 15.77 | 15.52 | 15.57 | 1,020,984 | -0.16(-1.00%) |
Dec 06, 2023 | 15.29 | 15.81 | 15.09 | 15.73 | 1,709,467 | +0.23(+1.52%) |
Dec 05, 2023 | 15.50 | 15.71 | 15.42 | 15.49 | 1,291,236 | +0.23(+1.54%) |
Dec 04, 2023 | 15.55 | 15.55 | 15.11 | 15.26 | 1,237,156 | -0.02(-0.13%) |