Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.24 | 10.26 | 10.13 | 10.17 | 920,958 | +0.00(+0.00%) |
May 23, 2024 | 10.40 | 10.40 | 10.15 | 10.17 | 1,166,199 | -0.20(-1.93%) |
May 22, 2024 | 10.50 | 10.54 | 10.37 | 10.37 | 750,257 | -0.14(-1.33%) |
May 21, 2024 | 10.43 | 10.53 | 10.36 | 10.51 | 752,706 | +0.05(+0.48%) |
May 20, 2024 | 10.51 | 10.54 | 10.40 | 10.46 | 833,637 | -0.02(-0.19%) |
May 17, 2024 | 10.28 | 10.49 | 10.23 | 10.48 | 861,057 | +0.23(+2.24%) |
May 16, 2024 | 10.18 | 10.28 | 10.17 | 10.25 | 1,084,737 | +0.02(+0.20%) |
May 15, 2024 | 10.41 | 10.43 | 10.21 | 10.23 | 1,143,575 | -0.03(-0.29%) |
May 14, 2024 | 10.21 | 10.30 | 10.18 | 10.26 | 1,056,451 | +0.18(+1.79%) |
May 13, 2024 | 10.19 | 10.20 | 10.07 | 10.08 | 1,309,410 | -0.03(-0.30%) |
May 10, 2024 | 10.01 | 10.14 | 10.01 | 10.11 | 975,168 | +0.11(+1.10%) |
May 09, 2024 | 9.960 | 10.03 | 9.940 | 10.00 | 1,063,380 | +0.03(+0.30%) |
May 08, 2024 | 9.910 | 10.01 | 9.900 | 9.970 | 929,303 | -0.03(-0.30%) |
May 07, 2024 | 10.05 | 10.16 | 9.930 | 10.00 | 952,858 | -0.06(-0.60%) |
May 06, 2024 | 10.14 | 10.21 | 10.04 | 10.06 | 1,103,393 | +0.01(+0.10%) |
May 03, 2024 | 10.35 | 10.39 | 10.02 | 10.05 | 1,448,893 | -0.08(-0.79%) |
May 02, 2024 | 10.19 | 10.21 | 10.03 | 10.13 | 1,257,763 | +0.13(+1.30%) |
May 01, 2024 | 9.650 | 10.15 | 9.650 | 10.00 | 1,297,796 | +0.37(+3.84%) |
Apr 30, 2024 | 10.30 | 10.36 | 9.610 | 9.630 | 2,436,637 | -1.05(-9.83%) |
Apr 29, 2024 | 10.85 | 10.92 | 10.66 | 10.68 | 616,712 | -0.12(-1.11%) |
Apr 26, 2024 | 10.74 | 10.89 | 10.73 | 10.80 | 420,437 | +0.07(+0.65%) |
Apr 25, 2024 | 10.69 | 10.80 | 10.69 | 10.73 | 559,156 | -0.11(-1.01%) |
Apr 24, 2024 | 10.97 | 10.98 | 10.77 | 10.84 | 588,589 | -0.17(-1.54%) |
Apr 23, 2024 | 10.75 | 11.02 | 10.72 | 11.01 | 544,867 | +0.23(+2.13%) |
Apr 22, 2024 | 10.75 | 10.83 | 10.68 | 10.78 | 421,967 | +0.06(+0.56%) |
Apr 19, 2024 | 10.48 | 10.74 | 10.48 | 10.72 | 548,223 | +0.20(+1.90%) |
Apr 18, 2024 | 10.49 | 10.60 | 10.43 | 10.52 | 559,571 | +0.09(+0.86%) |
Apr 17, 2024 | 10.48 | 10.54 | 10.39 | 10.43 | 473,616 | +0.05(+0.48%) |
Apr 16, 2024 | 10.45 | 10.51 | 10.34 | 10.38 | 711,398 | -0.20(-1.89%) |
Apr 15, 2024 | 10.79 | 10.85 | 10.45 | 10.58 | 922,821 | -0.18(-1.67%) |
Apr 12, 2024 | 10.78 | 10.88 | 10.70 | 10.76 | 550,674 | -0.09(-0.83%) |
Apr 11, 2024 | 10.74 | 10.89 | 10.67 | 10.85 | 788,500 | +0.22(+2.07%) |
Apr 10, 2024 | 10.86 | 10.89 | 10.56 | 10.63 | 1,497,230 | -0.56(-5.00%) |
Apr 09, 2024 | 11.09 | 11.20 | 11.02 | 11.19 | 559,917 | +0.12(+1.08%) |
Apr 08, 2024 | 11.05 | 11.12 | 11.01 | 11.07 | 527,284 | +0.06(+0.54%) |
Apr 05, 2024 | 10.94 | 11.04 | 10.88 | 11.01 | 422,148 | +0.00(+0.00%) |
Apr 04, 2024 | 11.07 | 11.20 | 11.01 | 11.01 | 945,186 | +0.05(+0.46%) |
Apr 03, 2024 | 10.77 | 10.97 | 10.73 | 10.96 | 602,965 | +0.13(+1.20%) |
Apr 02, 2024 | 10.79 | 10.93 | 10.75 | 10.83 | 808,113 | -0.11(-1.01%) |
Apr 01, 2024 | 11.14 | 11.14 | 10.88 | 10.94 | 690,076 | -0.20(-1.80%) |
Mar 28, 2024 | 10.96 | 11.16 | 11.12 | 11.14 | 735,105 | +0.18(+1.64%) |
Mar 27, 2024 | 10.82 | 10.98 | 10.81 | 10.96 | 861,595 | +0.24(+2.24%) |
Mar 26, 2024 | 11.06 | 11.07 | 10.70 | 10.72 | 1,114,200 | -0.25(-2.29%) |
Mar 25, 2024 | 11.05 | 11.18 | 10.97 | 10.97 | 711,551 | +0.00(+0.00%) |
Mar 22, 2024 | 11.18 | 11.25 | 10.96 | 10.97 | 654,966 | -0.21(-1.90%) |
Mar 21, 2024 | 10.95 | 11.27 | 10.91 | 11.18 | 1,331,122 | +0.28(+2.58%) |
Mar 20, 2024 | 10.68 | 11.00 | 10.68 | 10.90 | 712,957 | +0.15(+1.44%) |
Mar 19, 2024 | 10.79 | 10.87 | 10.70 | 10.75 | 707,556 | -0.04(-0.36%) |
Mar 18, 2024 | 10.80 | 10.88 | 10.70 | 10.79 | 740,888 | -0.01(-0.09%) |
Mar 15, 2024 | 10.57 | 10.81 | 10.56 | 10.80 | 1,666,636 | +0.16(+1.55%) |
Mar 14, 2024 | 10.76 | 10.82 | 10.54 | 10.63 | 727,473 | -0.17(-1.61%) |
Mar 13, 2024 | 10.66 | 10.89 | 10.66 | 10.81 | 783,286 | +0.15(+1.46%) |
Mar 12, 2024 | 10.68 | 10.74 | 10.54 | 10.65 | 692,501 | -0.06(-0.54%) |
Mar 11, 2024 | 10.62 | 10.74 | 10.62 | 10.71 | 546,590 | +0.02(+0.18%) |
Mar 08, 2024 | 10.74 | 10.80 | 10.59 | 10.69 | 608,708 | +0.06(+0.55%) |
Mar 07, 2024 | 10.66 | 10.71 | 10.49 | 10.63 | 836,605 | +0.08(+0.73%) |
Mar 06, 2024 | 10.66 | 10.71 | 10.54 | 10.56 | 990,073 | +0.02(+0.18%) |
Mar 05, 2024 | 10.41 | 10.59 | 10.32 | 10.54 | 886,615 | +0.14(+1.30%) |
Mar 04, 2024 | 10.55 | 10.65 | 10.36 | 10.40 | 1,356,198 | -0.52(-4.79%) |
Mar 01, 2024 | 10.84 | 10.93 | 10.74 | 10.92 | 626,321 | +0.07(+0.62%) |
Feb 29, 2024 | 10.68 | 10.89 | 10.62 | 10.86 | 783,752 | +0.32(+3.03%) |
Feb 28, 2024 | 10.51 | 10.64 | 10.46 | 10.54 | 543,888 | -0.03(-0.28%) |
Feb 27, 2024 | 10.59 | 10.63 | 10.50 | 10.57 | 472,036 | +0.04(+0.37%) |
Feb 26, 2024 | 10.59 | 10.70 | 10.50 | 10.53 | 683,681 | -0.10(-0.91%) |
Feb 23, 2024 | 10.51 | 10.68 | 10.44 | 10.62 | 800,855 | +0.14(+1.29%) |
Feb 22, 2024 | 10.41 | 10.49 | 10.36 | 10.49 | 907,246 | +0.04(+0.37%) |
Feb 21, 2024 | 10.52 | 10.57 | 10.40 | 10.45 | 805,058 | -0.08(-0.74%) |
Feb 20, 2024 | 10.48 | 10.60 | 10.43 | 10.53 | 813,014 | -0.05(-0.46%) |
Feb 16, 2024 | 10.54 | 10.67 | 10.42 | 10.57 | 741,629 | -0.10(-0.91%) |
Feb 15, 2024 | 10.51 | 10.79 | 10.46 | 10.67 | 1,017,709 | +0.26(+2.51%) |
Feb 14, 2024 | 10.38 | 10.45 | 10.31 | 10.41 | 762,612 | +0.20(+1.99%) |
Feb 13, 2024 | 10.20 | 10.38 | 10.11 | 10.21 | 1,174,121 | -0.37(-3.48%) |
Feb 12, 2024 | 10.40 | 10.63 | 10.37 | 10.57 | 822,016 | +0.17(+1.68%) |
Feb 09, 2024 | 10.34 | 10.41 | 10.26 | 10.40 | 1,011,585 | +0.09(+0.84%) |
Feb 08, 2024 | 10.14 | 10.37 | 10.08 | 10.31 | 1,172,322 | +0.14(+1.33%) |
Feb 07, 2024 | 10.75 | 10.82 | 10.03 | 10.18 | 2,094,563 | -0.52(-4.89%) |
Feb 06, 2024 | 10.64 | 10.75 | 10.60 | 10.70 | 969,313 | +0.05(+0.45%) |
Feb 05, 2024 | 10.64 | 10.74 | 10.41 | 10.65 | 926,389 | -0.10(-0.90%) |
Feb 02, 2024 | 10.80 | 10.85 | 10.63 | 10.75 | 938,345 | -0.21(-1.94%) |
Feb 01, 2024 | 10.83 | 10.97 | 10.62 | 10.96 | 1,112,215 | +0.15(+1.43%) |
Jan 31, 2024 | 11.25 | 11.25 | 10.79 | 10.81 | 889,883 | -0.47(-4.21%) |
Jan 30, 2024 | 11.48 | 11.49 | 11.27 | 11.28 | 488,625 | -0.25(-2.18%) |
Jan 29, 2024 | 11.35 | 11.59 | 11.35 | 11.53 | 612,849 | +0.15(+1.36%) |
Jan 26, 2024 | 11.37 | 11.47 | 11.34 | 11.38 | 572,631 | +0.11(+0.94%) |
Jan 25, 2024 | 11.38 | 11.43 | 11.15 | 11.27 | 587,245 | +0.09(+0.78%) |
Jan 24, 2024 | 11.50 | 11.52 | 11.13 | 11.18 | 774,019 | -0.16(-1.37%) |
Jan 23, 2024 | 11.42 | 11.47 | 11.29 | 11.34 | 599,322 | +0.00(+0.00%) |
Jan 22, 2024 | 11.41 | 11.51 | 11.27 | 11.34 | 672,129 | -0.01(-0.08%) |
Jan 19, 2024 | 11.24 | 11.36 | 11.07 | 11.35 | 621,740 | +0.15(+1.38%) |
Jan 18, 2024 | 11.07 | 11.21 | 11.00 | 11.19 | 1,125,354 | +0.18(+1.67%) |
Jan 17, 2024 | 10.94 | 11.16 | 10.81 | 11.01 | 1,145,903 | -0.05(-0.44%) |
Jan 16, 2024 | 11.23 | 11.23 | 11.02 | 11.06 | 771,172 | -0.28(-2.48%) |
Jan 12, 2024 | 11.56 | 11.62 | 11.28 | 11.34 | 606,676 | -0.08(-0.68%) |
Jan 11, 2024 | 11.41 | 11.47 | 11.19 | 11.42 | 826,780 | -0.08(-0.67%) |
Jan 10, 2024 | 11.33 | 11.52 | 11.33 | 11.49 | 836,883 | +0.17(+1.54%) |
Jan 09, 2024 | 11.26 | 11.35 | 11.23 | 11.32 | 461,999 | -0.07(-0.60%) |
Jan 08, 2024 | 11.19 | 11.40 | 11.13 | 11.39 | 698,472 | +0.24(+2.17%) |
Jan 05, 2024 | 11.01 | 11.27 | 10.97 | 11.15 | 753,521 | +0.10(+0.88%) |
Jan 04, 2024 | 11.09 | 11.20 | 11.01 | 11.05 | 677,133 | +0.00(+0.00%) |
Jan 03, 2024 | 11.14 | 11.18 | 10.92 | 11.05 | 855,047 | -0.22(-1.98%) |