Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 10.63 | 10.69 | 10.62 | 10.63 | 75,400 | +0.04(+0.38%) |
May 17, 2024 | 10.58 | 10.71 | 10.58 | 10.59 | 158,735 | +0.04(+0.38%) |
May 16, 2024 | 10.57 | 10.61 | 10.55 | 10.55 | 102,287 | -0.01(-0.14%) |
May 15, 2024 | 10.59 | 10.62 | 10.55 | 10.56 | 80,379 | +0.02(+0.19%) |
May 14, 2024 | 10.54 | 10.57 | 10.53 | 10.54 | 111,879 | +0.04(+0.33%) |
May 13, 2024 | 10.50 | 10.52 | 10.49 | 10.51 | 96,263 | +0.02(+0.14%) |
May 10, 2024 | 10.50 | 10.50 | 10.45 | 10.49 | 129,276 | -0.02(-0.14%) |
May 09, 2024 | 10.51 | 10.55 | 10.51 | 10.51 | 167,196 | -0.01(-0.10%) |
May 08, 2024 | 10.54 | 10.65 | 10.48 | 10.52 | 371,416 | +0.01(+0.10%) |
May 07, 2024 | 10.29 | 10.54 | 10.29 | 10.51 | 393,625 | +0.40(+3.96%) |
May 06, 2024 | 10.05 | 10.12 | 10.04 | 10.11 | 151,594 | +0.03(+0.30%) |
May 03, 2024 | 10.00 | 10.08 | 10.00 | 10.08 | 112,905 | +0.11(+1.10%) |
May 02, 2024 | 9.930 | 9.980 | 9.930 | 9.970 | 83,848 | +0.01(+0.10%) |
May 01, 2024 | 9.910 | 9.995 | 9.910 | 9.960 | 148,806 | +0.02(+0.20%) |
Apr 30, 2024 | 9.940 | 9.990 | 9.890 | 9.940 | 120,655 | -0.02(-0.20%) |
Apr 29, 2024 | 9.940 | 9.960 | 9.930 | 9.960 | 90,580 | +0.02(+0.20%) |
Apr 26, 2024 | 9.980 | 10.00 | 9.930 | 9.940 | 166,927 | -0.04(-0.40%) |
Apr 25, 2024 | 10.00 | 10.02 | 9.970 | 9.980 | 63,909 | -0.08(-0.84%) |
Apr 24, 2024 | 10.06 | 10.07 | 10.04 | 10.06 | 54,120 | -0.04(-0.35%) |
Apr 23, 2024 | 10.04 | 10.10 | 10.00 | 10.10 | 110,761 | +0.07(+0.75%) |
Apr 22, 2024 | 9.990 | 10.03 | 9.990 | 10.03 | 109,756 | -0.01(-0.15%) |
Apr 19, 2024 | 10.04 | 10.07 | 10.03 | 10.04 | 54,523 | +0.03(+0.30%) |
Apr 18, 2024 | 10.06 | 10.06 | 10.01 | 10.01 | 85,942 | -0.08(-0.74%) |
Apr 17, 2024 | 10.07 | 10.09 | 10.07 | 10.09 | 46,663 | +0.04(+0.35%) |
Apr 16, 2024 | 9.990 | 10.08 | 9.957 | 10.05 | 163,634 | +0.03(+0.30%) |
Apr 15, 2024 | 10.05 | 10.07 | 9.990 | 10.02 | 155,356 | -0.07(-0.64%) |
Apr 12, 2024 | 10.05 | 10.09 | 10.05 | 10.09 | 63,431 | +0.04(+0.35%) |
Apr 11, 2024 | 10.03 | 10.06 | 10.03 | 10.05 | 130,786 | -0.01(-0.10%) |
Apr 10, 2024 | 10.13 | 10.13 | 10.05 | 10.06 | 170,732 | -0.10(-0.98%) |
Apr 09, 2024 | 10.12 | 10.19 | 10.11 | 10.16 | 84,783 | +0.03(+0.30%) |
Apr 08, 2024 | 10.08 | 10.15 | 10.08 | 10.13 | 171,964 | +0.07(+0.65%) |
Apr 05, 2024 | 10.08 | 10.10 | 10.05 | 10.06 | 101,553 | -0.04(-0.45%) |
Apr 04, 2024 | 10.09 | 10.12 | 10.09 | 10.11 | 115,710 | +0.03(+0.30%) |
Apr 03, 2024 | 10.05 | 10.09 | 10.05 | 10.08 | 189,547 | -0.02(-0.20%) |
Apr 02, 2024 | 10.12 | 10.15 | 10.07 | 10.10 | 199,899 | -0.07(-0.69%) |
Apr 01, 2024 | 10.29 | 10.31 | 10.15 | 10.17 | 259,753 | -0.18(-1.74%) |
Mar 28, 2024 | 10.30 | 10.36 | 10.25 | 10.35 | 278,493 | +0.03(+0.29%) |
Mar 27, 2024 | 10.33 | 10.36 | 10.27 | 10.32 | 168,403 | -0.03(-0.24%) |
Mar 26, 2024 | 10.37 | 10.37 | 10.32 | 10.35 | 130,097 | +0.00(+0.00%) |
Mar 25, 2024 | 10.31 | 10.35 | 10.31 | 10.35 | 115,980 | +0.02(+0.15%) |
Mar 22, 2024 | 10.31 | 10.34 | 10.29 | 10.33 | 103,207 | +0.03(+0.24%) |
Mar 21, 2024 | 10.33 | 10.33 | 10.30 | 10.30 | 91,607 | -0.01(-0.05%) |
Mar 20, 2024 | 10.33 | 10.37 | 10.28 | 10.31 | 138,409 | -0.06(-0.58%) |
Mar 19, 2024 | 10.40 | 10.41 | 10.37 | 10.37 | 77,146 | -0.01(-0.09%) |
Mar 18, 2024 | 10.33 | 10.38 | 10.32 | 10.38 | 58,200 | +0.06(+0.62%) |
Mar 15, 2024 | 10.29 | 10.32 | 10.25 | 10.31 | 63,680 | +0.03(+0.24%) |
Mar 14, 2024 | 10.37 | 10.37 | 10.28 | 10.29 | 218,762 | -0.08(-0.77%) |
Mar 13, 2024 | 10.35 | 10.38 | 10.34 | 10.37 | 286,833 | +0.01(+0.10%) |
Mar 12, 2024 | 10.41 | 10.41 | 10.33 | 10.36 | 230,402 | -0.04(-0.38%) |
Mar 11, 2024 | 10.43 | 10.43 | 10.39 | 10.40 | 74,713 | +0.01(+0.10%) |
Mar 08, 2024 | 10.43 | 10.46 | 10.39 | 10.39 | 141,375 | -0.02(-0.19%) |
Mar 07, 2024 | 10.41 | 10.44 | 10.40 | 10.41 | 67,816 | +0.04(+0.39%) |
Mar 06, 2024 | 10.38 | 10.44 | 10.37 | 10.37 | 1,064,238 | -0.01(-0.10%) |
Mar 05, 2024 | 10.35 | 10.43 | 10.35 | 10.38 | 2,398,261 | +0.03(+0.29%) |
Mar 04, 2024 | 10.41 | 10.41 | 10.34 | 10.35 | 122,973 | -0.05(-0.53%) |
Mar 01, 2024 | 10.40 | 10.41 | 10.37 | 10.40 | 81,489 | +0.02(+0.24%) |
Feb 29, 2024 | 10.36 | 10.40 | 10.33 | 10.38 | 94,410 | +0.05(+0.48%) |
Feb 28, 2024 | 10.30 | 10.33 | 10.27 | 10.33 | 178,686 | +0.02(+0.19%) |
Feb 27, 2024 | 10.30 | 10.32 | 10.28 | 10.31 | 170,050 | -0.01(-0.15%) |
Feb 26, 2024 | 10.38 | 10.40 | 10.26 | 10.32 | 127,440 | -0.04(-0.39%) |
Feb 23, 2024 | 10.41 | 10.41 | 10.34 | 10.37 | 90,680 | +0.01(+0.10%) |
Feb 22, 2024 | 10.41 | 10.43 | 10.34 | 10.36 | 89,016 | -0.03(-0.24%) |
Feb 21, 2024 | 10.40 | 10.44 | 10.37 | 10.38 | 63,267 | -0.04(-0.38%) |
Feb 20, 2024 | 10.39 | 10.44 | 10.39 | 10.42 | 79,442 | +0.04(+0.39%) |
Feb 16, 2024 | 10.39 | 10.40 | 10.36 | 10.38 | 62,862 | -0.01(-0.14%) |
Feb 15, 2024 | 10.37 | 10.42 | 10.37 | 10.39 | 100,599 | +0.08(+0.78%) |
Feb 14, 2024 | 10.29 | 10.36 | 10.29 | 10.31 | 191,792 | +0.04(+0.44%) |
Feb 13, 2024 | 10.30 | 10.32 | 10.24 | 10.27 | 213,713 | -0.07(-0.68%) |
Feb 12, 2024 | 10.37 | 10.37 | 10.32 | 10.34 | 96,903 | +0.00(+0.00%) |
Feb 09, 2024 | 10.32 | 10.36 | 10.32 | 10.34 | 162,911 | +0.04(+0.34%) |
Feb 08, 2024 | 10.30 | 10.31 | 10.24 | 10.30 | 386,506 | +0.02(+0.15%) |
Feb 07, 2024 | 10.19 | 10.30 | 10.18 | 10.29 | 187,320 | +0.08(+0.78%) |
Feb 06, 2024 | 10.13 | 10.21 | 10.13 | 10.21 | 116,308 | +0.08(+0.79%) |
Feb 05, 2024 | 10.12 | 10.14 | 10.08 | 10.13 | 140,865 | -0.04(-0.39%) |
Feb 02, 2024 | 10.18 | 10.18 | 10.13 | 10.17 | 100,991 | -0.07(-0.68%) |
Feb 01, 2024 | 10.16 | 10.26 | 10.16 | 10.24 | 182,613 | +0.09(+0.89%) |
Jan 31, 2024 | 10.07 | 10.16 | 10.07 | 10.15 | 247,224 | +0.08(+0.79%) |
Jan 30, 2024 | 10.02 | 10.08 | 10.00 | 10.07 | 199,410 | +0.05(+0.50%) |
Jan 29, 2024 | 9.900 | 10.02 | 9.900 | 10.02 | 142,787 | +0.12(+1.21%) |
Jan 26, 2024 | 9.950 | 9.980 | 9.880 | 9.900 | 219,312 | -0.08(-0.80%) |
Jan 25, 2024 | 9.900 | 10.01 | 9.900 | 9.980 | 157,539 | +0.08(+0.81%) |
Jan 24, 2024 | 9.890 | 9.990 | 9.890 | 9.900 | 239,995 | +0.01(+0.10%) |
Jan 23, 2024 | 9.850 | 9.940 | 9.840 | 9.890 | 138,275 | +0.02(+0.20%) |
Jan 22, 2024 | 9.790 | 9.875 | 9.790 | 9.870 | 126,032 | +0.06(+0.61%) |
Jan 19, 2024 | 9.870 | 9.870 | 9.720 | 9.810 | 269,945 | -0.08(-0.81%) |
Jan 18, 2024 | 9.950 | 9.950 | 9.855 | 9.890 | 180,494 | -0.04(-0.40%) |
Jan 17, 2024 | 9.990 | 9.990 | 9.890 | 9.930 | 208,189 | -0.06(-0.60%) |
Jan 16, 2024 | 10.05 | 10.11 | 9.950 | 9.990 | 273,252 | -0.08(-0.79%) |
Jan 12, 2024 | 10.11 | 10.13 | 10.07 | 10.07 | 324,644 | +0.00(+0.00%) |
Jan 11, 2024 | 10.10 | 10.11 | 10.05 | 10.07 | 393,316 | -0.03(-0.30%) |
Jan 10, 2024 | 10.19 | 10.19 | 10.09 | 10.10 | 176,646 | -0.08(-0.79%) |
Jan 09, 2024 | 10.24 | 10.24 | 10.15 | 10.18 | 147,472 | -0.05(-0.49%) |
Jan 08, 2024 | 10.15 | 10.23 | 10.10 | 10.23 | 144,363 | +0.13(+1.29%) |
Jan 05, 2024 | 10.20 | 10.21 | 10.09 | 10.10 | 155,448 | -0.08(-0.79%) |
Jan 04, 2024 | 10.16 | 10.26 | 10.16 | 10.18 | 162,962 | -0.06(-0.59%) |
Jan 03, 2024 | 10.13 | 10.25 | 10.13 | 10.24 | 92,233 | +0.11(+1.09%) |
Jan 02, 2024 | 10.11 | 10.13 | 9.920 | 10.13 | 111,142 | +0.00(+0.00%) |
Dec 29, 2023 | 9.970 | 10.13 | 9.970 | 10.13 | 388,779 | +0.12(+1.20%) |
Dec 28, 2023 | 10.10 | 10.10 | 9.990 | 10.01 | 239,195 | -0.09(-0.84%) |
Dec 27, 2023 | 10.07 | 10.16 | 10.06 | 10.10 | 218,957 | +0.04(+0.35%) |
Dec 26, 2023 | 10.10 | 10.11 | 10.06 | 10.06 | 375,928 | -0.06(-0.59%) |
Dec 22, 2023 | 10.18 | 10.19 | 10.07 | 10.12 | 174,047 | +0.05(+0.50%) |
Dec 21, 2023 | 10.08 | 10.09 | 9.990 | 10.07 | 429,972 | -0.06(-0.59%) |
Dec 20, 2023 | 10.14 | 10.15 | 10.10 | 10.13 | 282,921 | -0.02(-0.20%) |
Dec 19, 2023 | 10.01 | 10.19 | 10.01 | 10.15 | 368,853 | +0.18(+1.81%) |
Dec 18, 2023 | 10.00 | 10.01 | 9.960 | 9.970 | 323,642 | -0.02(-0.20%) |
Dec 15, 2023 | 9.940 | 10.01 | 9.938 | 9.990 | 303,903 | +0.04(+0.40%) |
Dec 14, 2023 | 9.840 | 9.970 | 9.840 | 9.950 | 284,807 | +0.11(+1.12%) |
Dec 13, 2023 | 9.760 | 9.840 | 9.710 | 9.840 | 620,356 | +0.07(+0.72%) |
Dec 12, 2023 | 9.880 | 9.890 | 9.760 | 9.770 | 186,299 | -0.07(-0.71%) |
Dec 11, 2023 | 9.850 | 9.870 | 9.825 | 9.840 | 226,529 | +0.00(+0.00%) |
Dec 08, 2023 | 9.910 | 9.910 | 9.820 | 9.840 | 221,906 | -0.07(-0.71%) |
Dec 07, 2023 | 9.870 | 9.920 | 9.870 | 9.910 | 167,097 | +0.06(+0.61%) |
Dec 06, 2023 | 9.890 | 9.890 | 9.840 | 9.850 | 128,378 | +0.01(+0.10%) |
Dec 05, 2023 | 9.850 | 9.850 | 9.820 | 9.840 | 119,318 | +0.01(+0.10%) |
Dec 04, 2023 | 9.880 | 9.891 | 9.785 | 9.830 | 222,294 | -0.05(-0.51%) |
Dec 01, 2023 | 9.760 | 9.880 | 9.750 | 9.880 | 217,965 | +0.15(+1.54%) |
Nov 30, 2023 | 9.720 | 9.750 | 9.660 | 9.730 | 265,776 | -0.01(-0.10%) |
Nov 29, 2023 | 9.630 | 9.740 | 9.630 | 9.740 | 277,415 | +0.11(+1.14%) |
Nov 28, 2023 | 9.570 | 9.640 | 9.565 | 9.630 | 530,462 | +0.04(+0.42%) |
Nov 27, 2023 | 9.580 | 9.610 | 9.570 | 9.590 | 219,220 | +0.01(+0.10%) |
Nov 24, 2023 | 9.560 | 9.610 | 9.555 | 9.580 | 136,774 | +0.00(+0.00%) |
Nov 22, 2023 | 9.550 | 9.600 | 9.550 | 9.580 | 144,379 | +0.03(+0.31%) |
Nov 21, 2023 | 9.530 | 9.560 | 9.520 | 9.550 | 177,894 | -0.01(-0.10%) |
Nov 20, 2023 | 9.580 | 9.600 | 9.550 | 9.560 | 108,126 | -0.04(-0.42%) |
Nov 17, 2023 | 9.620 | 9.620 | 9.570 | 9.600 | 174,692 | +0.03(+0.31%) |
Nov 16, 2023 | 9.450 | 9.590 | 9.450 | 9.570 | 190,485 | +0.16(+1.65%) |
Nov 15, 2023 | 9.420 | 9.460 | 9.400 | 9.415 | 120,272 | -0.01(-0.05%) |
Nov 14, 2023 | 9.350 | 9.450 | 9.350 | 9.420 | 138,819 | +0.16(+1.73%) |
Nov 13, 2023 | 9.240 | 9.270 | 9.229 | 9.260 | 336,377 | +0.01(+0.11%) |
Nov 10, 2023 | 9.200 | 9.270 | 9.200 | 9.250 | 260,399 | +0.08(+0.87%) |
Nov 09, 2023 | 9.220 | 9.250 | 9.150 | 9.170 | 341,508 | -0.05(-0.54%) |
Nov 08, 2023 | 9.180 | 9.240 | 9.175 | 9.220 | 180,042 | +0.09(+0.99%) |
Nov 07, 2023 | 9.050 | 9.190 | 9.050 | 9.130 | 231,121 | +0.10(+1.11%) |
Nov 06, 2023 | 9.080 | 9.140 | 9.010 | 9.030 | 182,056 | -0.08(-0.88%) |
Nov 03, 2023 | 9.060 | 9.180 | 9.060 | 9.110 | 283,249 | +0.07(+0.77%) |
Nov 02, 2023 | 9.020 | 9.070 | 9.010 | 9.040 | 241,752 | +0.07(+0.78%) |
Nov 01, 2023 | 8.840 | 9.000 | 8.830 | 8.970 | 269,743 | +0.09(+1.01%) |
Oct 31, 2023 | 8.860 | 8.890 | 8.780 | 8.880 | 184,044 | +0.04(+0.45%) |
Oct 30, 2023 | 8.690 | 8.860 | 8.690 | 8.840 | 148,292 | +0.12(+1.32%) |
Oct 27, 2023 | 8.700 | 8.730 | 8.680 | 8.725 | 135,830 | -0.02(-0.17%) |
Oct 26, 2023 | 8.610 | 8.750 | 8.610 | 8.740 | 160,222 | +0.10(+1.16%) |
Oct 25, 2023 | 8.750 | 8.750 | 8.640 | 8.640 | 237,681 | -0.14(-1.59%) |
Oct 24, 2023 | 8.770 | 8.840 | 8.760 | 8.780 | 233,360 | -0.01(-0.06%) |
Oct 23, 2023 | 8.770 | 8.810 | 8.730 | 8.785 | 146,077 | -0.00(-0.06%) |
Oct 20, 2023 | 8.790 | 8.810 | 8.760 | 8.790 | 223,065 | -0.05(-0.57%) |
Oct 19, 2023 | 8.830 | 8.870 | 8.829 | 8.840 | 187,756 | -0.01(-0.11%) |
Oct 18, 2023 | 8.860 | 8.870 | 8.830 | 8.850 | 160,409 | -0.05(-0.56%) |
Oct 17, 2023 | 8.860 | 8.920 | 8.860 | 8.900 | 154,801 | -0.06(-0.67%) |
Oct 16, 2023 | 9.000 | 9.000 | 8.945 | 8.960 | 97,777 | -0.03(-0.33%) |
Oct 13, 2023 | 9.030 | 9.060 | 8.990 | 8.990 | 190,433 | -0.02(-0.22%) |
Oct 12, 2023 | 9.040 | 9.070 | 8.980 | 9.010 | 183,900 | -0.02(-0.22%) |
Oct 11, 2023 | 9.010 | 9.050 | 9.010 | 9.030 | 94,455 | +0.06(+0.67%) |
Oct 10, 2023 | 8.920 | 8.980 | 8.900 | 8.970 | 192,712 | +0.05(+0.56%) |
Oct 09, 2023 | 8.900 | 8.930 | 8.900 | 8.920 | 77,046 | +0.03(+0.34%) |
Oct 06, 2023 | 8.880 | 8.920 | 8.850 | 8.890 | 181,186 | -0.04(-0.45%) |
Oct 05, 2023 | 8.950 | 8.958 | 8.875 | 8.930 | 173,535 | -0.04(-0.45%) |
Oct 04, 2023 | 8.920 | 8.980 | 8.920 | 8.970 | 155,042 | +0.05(+0.56%) |
Oct 03, 2023 | 8.900 | 8.960 | 8.880 | 8.920 | 198,717 | +0.02(+0.22%) |
Oct 02, 2023 | 8.950 | 9.000 | 8.900 | 8.900 | 294,024 | -0.06(-0.67%) |
Sep 29, 2023 | 9.050 | 9.050 | 8.930 | 8.960 | 287,025 | +0.01(+0.11%) |
Sep 28, 2023 | 8.950 | 9.015 | 8.930 | 8.950 | 241,937 | -0.03(-0.33%) |
Sep 27, 2023 | 9.050 | 9.060 | 8.970 | 8.980 | 217,224 | -0.07(-0.77%) |
Sep 26, 2023 | 9.190 | 9.190 | 8.995 | 9.050 | 256,896 | -0.13(-1.42%) |
Sep 25, 2023 | 9.300 | 9.209 | 9.160 | 9.180 | 185,244 | -0.17(-1.82%) |
Sep 22, 2023 | 9.300 | 9.370 | 9.295 | 9.350 | 124,920 | +0.07(+0.75%) |
Sep 21, 2023 | 9.370 | 9.370 | 9.265 | 9.280 | 256,421 | -0.13(-1.38%) |
Sep 20, 2023 | 9.390 | 9.500 | 9.390 | 9.410 | 206,712 | +0.03(+0.32%) |
Sep 19, 2023 | 9.400 | 9.400 | 9.365 | 9.380 | 118,203 | -0.02(-0.21%) |
Sep 18, 2023 | 9.380 | 9.430 | 9.370 | 9.400 | 133,800 | -0.01(-0.11%) |
Sep 15, 2023 | 9.450 | 9.450 | 9.390 | 9.410 | 121,262 | -0.01(-0.11%) |
Sep 14, 2023 | 9.420 | 9.450 | 9.390 | 9.420 | 223,630 | -0.01(-0.11%) |
Sep 13, 2023 | 9.430 | 9.460 | 9.410 | 9.430 | 116,039 | -0.02(-0.21%) |
Sep 12, 2023 | 9.430 | 9.470 | 9.430 | 9.450 | 177,904 | -0.01(-0.11%) |
Sep 11, 2023 | 9.440 | 9.480 | 9.440 | 9.460 | 162,633 | +0.03(+0.32%) |
Sep 08, 2023 | 9.450 | 9.510 | 9.430 | 9.430 | 139,200 | -0.03(-0.32%) |
Sep 07, 2023 | 9.530 | 9.530 | 9.460 | 9.460 | 137,182 | -0.04(-0.42%) |
Sep 06, 2023 | 9.580 | 9.600 | 9.500 | 9.500 | 169,768 | -0.08(-0.84%) |
Sep 05, 2023 | 9.600 | 9.620 | 9.580 | 9.580 | 88,840 | -0.03(-0.31%) |