Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 11.01 | 11.11 | 10.86 | 10.86 | 2,119,171 | +0.06(+0.56%) |
Jun 11, 2024 | 10.70 | 10.91 | 10.66 | 10.80 | 1,104,687 | +0.07(+0.65%) |
Jun 10, 2024 | 10.52 | 10.76 | 10.41 | 10.73 | 1,088,575 | +0.12(+1.13%) |
Jun 07, 2024 | 10.63 | 10.71 | 10.56 | 10.61 | 964,668 | -0.09(-0.84%) |
Jun 06, 2024 | 10.68 | 10.82 | 10.64 | 10.70 | 727,621 | -0.01(-0.09%) |
Jun 05, 2024 | 11.00 | 11.04 | 10.59 | 10.71 | 1,093,744 | -0.23(-2.10%) |
Jun 04, 2024 | 10.87 | 11.03 | 10.80 | 10.94 | 1,119,650 | +0.04(+0.36%) |
Jun 03, 2024 | 10.76 | 10.94 | 10.76 | 10.90 | 1,133,314 | +0.13(+1.18%) |
May 31, 2024 | 10.75 | 10.81 | 10.72 | 10.77 | 853,961 | +0.06(+0.55%) |
May 30, 2024 | 10.81 | 10.85 | 10.65 | 10.71 | 724,381 | -0.02(-0.18%) |
May 29, 2024 | 10.67 | 10.80 | 10.64 | 10.73 | 895,692 | -0.09(-0.82%) |
May 28, 2024 | 10.66 | 10.82 | 10.64 | 10.82 | 860,648 | +0.18(+1.66%) |
May 24, 2024 | 10.66 | 10.79 | 10.61 | 10.65 | 684,337 | +0.04(+0.37%) |
May 23, 2024 | 10.88 | 10.93 | 10.55 | 10.61 | 1,165,985 | -0.28(-2.62%) |
May 22, 2024 | 10.86 | 10.95 | 10.86 | 10.89 | 1,090,432 | -0.04(-0.36%) |
May 21, 2024 | 10.94 | 10.99 | 10.88 | 10.93 | 1,459,510 | -0.02(-0.18%) |
May 20, 2024 | 10.92 | 11.03 | 10.90 | 10.95 | 1,416,499 | +0.00(+0.00%) |
May 17, 2024 | 10.98 | 10.99 | 10.86 | 10.95 | 959,101 | +0.01(+0.09%) |
May 16, 2024 | 10.93 | 11.05 | 10.80 | 10.94 | 1,651,208 | +0.04(+0.36%) |
May 15, 2024 | 10.95 | 10.95 | 10.76 | 10.90 | 1,068,518 | +0.05(+0.45%) |
May 14, 2024 | 10.92 | 10.95 | 10.67 | 10.85 | 1,343,234 | +0.06(+0.55%) |
May 13, 2024 | 10.65 | 10.91 | 10.65 | 10.79 | 1,567,384 | +0.15(+1.38%) |
May 10, 2024 | 10.55 | 10.66 | 10.43 | 10.65 | 1,190,639 | +0.14(+1.31%) |
May 09, 2024 | 10.40 | 10.52 | 10.36 | 10.51 | 1,059,013 | +0.13(+1.23%) |
May 08, 2024 | 10.16 | 10.43 | 10.13 | 10.38 | 1,294,419 | +0.17(+1.63%) |
May 07, 2024 | 10.28 | 10.33 | 10.13 | 10.21 | 1,451,827 | +0.00(+0.00%) |
May 06, 2024 | 9.673 | 10.23 | 9.614 | 10.21 | 1,906,384 | +0.58(+6.01%) |
May 03, 2024 | 9.290 | 9.712 | 9.153 | 9.634 | 1,805,935 | +0.43(+4.70%) |
May 02, 2024 | 9.840 | 9.968 | 9.108 | 9.202 | 2,805,049 | -1.06(-10.34%) |
May 01, 2024 | 10.19 | 10.36 | 10.17 | 10.26 | 921,748 | +0.10(+0.97%) |
Apr 30, 2024 | 10.18 | 10.26 | 10.09 | 10.16 | 856,207 | -0.08(-0.77%) |
Apr 29, 2024 | 10.10 | 10.25 | 10.10 | 10.24 | 860,374 | +0.16(+1.56%) |
Apr 26, 2024 | 10.17 | 10.21 | 10.05 | 10.09 | 834,713 | -0.06(-0.58%) |
Apr 25, 2024 | 10.22 | 10.26 | 10.06 | 10.14 | 781,222 | -0.11(-1.05%) |
Apr 24, 2024 | 10.24 | 10.26 | 10.10 | 10.25 | 761,187 | -0.01(-0.10%) |
Apr 23, 2024 | 10.22 | 10.37 | 10.21 | 10.26 | 858,213 | +0.01(+0.10%) |
Apr 22, 2024 | 10.17 | 10.33 | 10.08 | 10.25 | 1,597,343 | +0.16(+1.56%) |
Apr 19, 2024 | 9.840 | 10.13 | 9.840 | 10.10 | 1,124,186 | +0.24(+2.39%) |
Apr 18, 2024 | 9.830 | 9.870 | 9.771 | 9.860 | 1,087,245 | +0.05(+0.50%) |
Apr 17, 2024 | 9.919 | 9.919 | 9.811 | 9.811 | 1,080,349 | -0.03(-0.30%) |
Apr 16, 2024 | 9.732 | 9.855 | 9.663 | 9.840 | 1,249,443 | +0.09(+0.91%) |
Apr 15, 2024 | 9.673 | 9.781 | 9.627 | 9.752 | 853,520 | +0.08(+0.81%) |
Apr 12, 2024 | 9.722 | 9.816 | 9.634 | 9.673 | 752,878 | -0.08(-0.81%) |
Apr 11, 2024 | 9.909 | 9.958 | 9.673 | 9.752 | 1,082,309 | -0.08(-0.80%) |
Apr 10, 2024 | 10.03 | 10.03 | 9.732 | 9.830 | 1,440,746 | -0.34(-3.38%) |
Apr 09, 2024 | 10.12 | 10.23 | 10.11 | 10.17 | 754,854 | +0.06(+0.58%) |
Apr 08, 2024 | 10.10 | 10.30 | 10.10 | 10.12 | 703,755 | +0.05(+0.49%) |
Apr 05, 2024 | 10.10 | 10.15 | 10.04 | 10.07 | 616,757 | -0.05(-0.49%) |
Apr 04, 2024 | 10.21 | 10.27 | 10.05 | 10.12 | 920,106 | -0.04(-0.39%) |
Apr 03, 2024 | 10.33 | 10.37 | 10.10 | 10.15 | 1,136,004 | -0.21(-1.99%) |
Apr 02, 2024 | 10.46 | 10.49 | 10.30 | 10.36 | 1,244,168 | -0.16(-1.49%) |
Apr 01, 2024 | 10.80 | 10.80 | 10.52 | 10.52 | 795,523 | -0.25(-2.28%) |
Mar 28, 2024 | 10.76 | 10.85 | 10.84 | 10.76 | 950,970 | +0.05(+0.46%) |
Mar 27, 2024 | 10.56 | 10.72 | 10.47 | 10.71 | 913,188 | +0.24(+2.25%) |
Mar 26, 2024 | 10.56 | 10.59 | 10.40 | 10.48 | 767,911 | -0.04(-0.37%) |
Mar 25, 2024 | 10.68 | 10.71 | 10.50 | 10.52 | 624,729 | -0.09(-0.83%) |
Mar 22, 2024 | 10.83 | 10.83 | 10.56 | 10.61 | 831,217 | -0.22(-2.00%) |
Mar 21, 2024 | 10.70 | 11.10 | 10.65 | 10.82 | 1,202,783 | +0.12(+1.10%) |
Mar 20, 2024 | 10.61 | 10.75 | 10.50 | 10.70 | 768,888 | +0.05(+0.46%) |
Mar 19, 2024 | 10.51 | 10.71 | 10.48 | 10.66 | 900,272 | +0.07(+0.65%) |
Mar 18, 2024 | 10.60 | 10.69 | 10.44 | 10.59 | 1,004,666 | -0.01(-0.09%) |
Mar 15, 2024 | 10.56 | 10.73 | 10.50 | 10.60 | 1,913,700 | -0.03(-0.28%) |
Mar 14, 2024 | 10.94 | 11.03 | 10.54 | 10.63 | 1,085,678 | -0.34(-3.13%) |
Mar 13, 2024 | 11.00 | 11.08 | 10.93 | 10.97 | 796,639 | -0.03(-0.27%) |
Mar 12, 2024 | 10.95 | 11.10 | 10.84 | 11.00 | 927,028 | +0.09(+0.81%) |
Mar 11, 2024 | 10.89 | 11.00 | 10.81 | 10.91 | 744,358 | -0.02(-0.18%) |
Mar 08, 2024 | 10.89 | 10.99 | 10.86 | 10.93 | 714,427 | +0.09(+0.82%) |
Mar 07, 2024 | 10.80 | 10.94 | 10.75 | 10.84 | 702,581 | +0.11(+1.01%) |
Mar 06, 2024 | 10.71 | 10.84 | 10.66 | 10.73 | 1,032,014 | +0.08(+0.74%) |
Mar 05, 2024 | 10.69 | 10.84 | 10.62 | 10.66 | 1,036,724 | -0.07(-0.64%) |
Mar 04, 2024 | 10.60 | 10.75 | 10.53 | 10.72 | 1,131,613 | +0.09(+0.83%) |
Mar 01, 2024 | 10.74 | 10.77 | 10.51 | 10.64 | 1,311,265 | -0.13(-1.19%) |
Feb 29, 2024 | 10.91 | 10.93 | 10.67 | 10.76 | 1,298,290 | +0.00(+0.00%) |
Feb 28, 2024 | 10.72 | 10.82 | 10.66 | 10.76 | 774,504 | +0.00(+0.00%) |
Feb 27, 2024 | 10.91 | 10.98 | 10.73 | 10.76 | 816,031 | -0.12(-1.06%) |
Feb 26, 2024 | 10.85 | 10.94 | 10.75 | 10.88 | 681,999 | +0.02(+0.18%) |
Feb 23, 2024 | 10.79 | 10.90 | 10.71 | 10.86 | 974,509 | +0.07(+0.63%) |
Feb 22, 2024 | 10.71 | 10.86 | 10.62 | 10.79 | 875,748 | +0.07(+0.63%) |
Feb 21, 2024 | 10.73 | 10.80 | 10.62 | 10.72 | 1,023,628 | +0.03(+0.27%) |
Feb 20, 2024 | 10.87 | 11.09 | 10.61 | 10.70 | 1,618,954 | -0.23(-2.12%) |
Feb 16, 2024 | 10.81 | 11.02 | 10.68 | 10.93 | 1,146,779 | +0.04(+0.35%) |
Feb 15, 2024 | 11.34 | 11.34 | 10.72 | 10.89 | 2,425,337 | -0.46(-4.08%) |
Feb 14, 2024 | 10.36 | 11.37 | 10.06 | 11.35 | 2,925,561 | +1.49(+15.17%) |
Feb 13, 2024 | 9.876 | 9.987 | 9.775 | 9.857 | 1,623,567 | -0.27(-2.67%) |
Feb 12, 2024 | 9.683 | 10.19 | 9.635 | 10.13 | 2,442,494 | +0.53(+5.53%) |
Feb 09, 2024 | 9.625 | 9.625 | 9.452 | 9.596 | 1,414,039 | +0.04(+0.40%) |
Feb 08, 2024 | 9.702 | 9.722 | 9.485 | 9.558 | 3,012,329 | -0.14(-1.49%) |
Feb 07, 2024 | 10.03 | 10.03 | 9.693 | 9.702 | 1,439,904 | -0.32(-3.18%) |
Feb 06, 2024 | 9.886 | 10.08 | 9.818 | 10.02 | 652,165 | +0.14(+1.37%) |
Feb 05, 2024 | 9.982 | 10.04 | 9.847 | 9.886 | 589,159 | -0.18(-1.82%) |
Feb 02, 2024 | 10.17 | 10.20 | 10.03 | 10.07 | 601,511 | -0.21(-2.06%) |
Feb 01, 2024 | 10.11 | 10.29 | 10.08 | 10.28 | 732,063 | +0.18(+1.81%) |
Jan 31, 2024 | 10.41 | 10.42 | 10.07 | 10.10 | 799,246 | -0.32(-3.05%) |
Jan 30, 2024 | 10.39 | 10.45 | 10.32 | 10.42 | 582,089 | -0.05(-0.46%) |
Jan 29, 2024 | 10.51 | 10.52 | 10.36 | 10.46 | 540,194 | -0.03(-0.28%) |
Jan 26, 2024 | 10.59 | 10.67 | 10.49 | 10.49 | 753,705 | +0.03(+0.28%) |
Jan 25, 2024 | 10.46 | 10.50 | 10.26 | 10.46 | 672,606 | +0.13(+1.21%) |
Jan 24, 2024 | 10.46 | 10.48 | 10.32 | 10.34 | 793,532 | -0.06(-0.56%) |
Jan 23, 2024 | 10.25 | 10.43 | 10.11 | 10.40 | 1,041,593 | +0.25(+2.47%) |
Jan 22, 2024 | 10.02 | 10.17 | 9.972 | 10.15 | 1,593,337 | +0.22(+2.24%) |
Jan 19, 2024 | 9.972 | 10.01 | 9.780 | 9.924 | 2,979,905 | -0.02(-0.19%) |
Jan 18, 2024 | 9.934 | 10.02 | 9.823 | 9.943 | 1,045,200 | +0.01(+0.10%) |
Jan 17, 2024 | 10.17 | 10.20 | 9.934 | 9.934 | 934,730 | -0.35(-3.38%) |
Jan 16, 2024 | 10.48 | 10.57 | 10.27 | 10.28 | 835,800 | -0.25(-2.38%) |
Jan 12, 2024 | 10.66 | 10.70 | 10.49 | 10.53 | 545,074 | -0.09(-0.82%) |
Jan 11, 2024 | 10.53 | 10.62 | 10.44 | 10.62 | 681,531 | +0.09(+0.82%) |
Jan 10, 2024 | 10.66 | 10.75 | 10.49 | 10.53 | 806,770 | -0.10(-0.91%) |
Jan 09, 2024 | 10.97 | 10.97 | 10.58 | 10.63 | 790,265 | -0.43(-3.92%) |
Jan 08, 2024 | 10.97 | 11.09 | 10.94 | 11.06 | 570,762 | +0.12(+1.06%) |
Jan 05, 2024 | 10.94 | 11.04 | 10.90 | 10.95 | 615,418 | -0.04(-0.35%) |
Jan 04, 2024 | 11.02 | 11.12 | 10.99 | 10.99 | 716,804 | +0.06(+0.53%) |
Jan 03, 2024 | 11.07 | 11.12 | 10.92 | 10.93 | 909,070 | -0.13(-1.13%) |
Jan 02, 2024 | 10.85 | 11.16 | 10.83 | 11.05 | 761,840 | +0.17(+1.60%) |
Dec 29, 2023 | 11.01 | 11.04 | 10.87 | 10.88 | 701,517 | -0.13(-1.23%) |
Dec 28, 2023 | 10.99 | 11.10 | 10.97 | 11.01 | 508,088 | +0.00(+0.00%) |
Dec 27, 2023 | 10.98 | 11.11 | 10.95 | 11.01 | 607,658 | +0.07(+0.62%) |
Dec 26, 2023 | 10.84 | 11.00 | 10.81 | 10.95 | 465,592 | +0.13(+1.16%) |
Dec 22, 2023 | 10.90 | 10.99 | 10.81 | 10.82 | 594,005 | +0.01(+0.09%) |
Dec 21, 2023 | 10.94 | 11.00 | 10.72 | 10.81 | 668,909 | -0.03(-0.27%) |
Dec 20, 2023 | 11.08 | 11.16 | 10.84 | 10.84 | 901,806 | -0.30(-2.68%) |
Dec 19, 2023 | 10.96 | 11.30 | 10.86 | 11.14 | 1,305,871 | +0.30(+2.76%) |
Dec 18, 2023 | 10.92 | 11.06 | 10.74 | 10.84 | 878,845 | -0.01(-0.09%) |
Dec 15, 2023 | 11.26 | 11.26 | 10.83 | 10.85 | 2,982,787 | -0.41(-3.68%) |
Dec 14, 2023 | 11.42 | 11.46 | 11.17 | 11.26 | 1,422,835 | -0.02(-0.17%) |
Dec 13, 2023 | 10.72 | 11.30 | 10.68 | 11.28 | 1,239,397 | +0.51(+4.74%) |
Dec 12, 2023 | 10.63 | 10.83 | 10.55 | 10.77 | 832,044 | +0.13(+1.27%) |
Dec 11, 2023 | 10.57 | 10.67 | 10.49 | 10.64 | 714,919 | +0.07(+0.64%) |
Dec 08, 2023 | 10.66 | 10.66 | 10.43 | 10.57 | 684,740 | -0.07(-0.64%) |
Dec 07, 2023 | 10.48 | 10.65 | 10.47 | 10.64 | 747,587 | +0.14(+1.38%) |
Dec 06, 2023 | 10.73 | 10.73 | 10.49 | 10.49 | 870,639 | -0.25(-2.33%) |
Dec 05, 2023 | 10.61 | 10.78 | 10.50 | 10.74 | 720,620 | +0.08(+0.72%) |
Dec 04, 2023 | 10.62 | 10.88 | 10.60 | 10.67 | 717,407 | -0.03(-0.27%) |
Dec 01, 2023 | 10.33 | 10.73 | 10.24 | 10.70 | 987,969 | +0.37(+3.55%) |
Nov 30, 2023 | 10.38 | 10.58 | 10.21 | 10.33 | 1,272,366 | -0.01(-0.09%) |
Nov 29, 2023 | 10.50 | 10.56 | 10.33 | 10.34 | 848,999 | -0.06(-0.55%) |
Nov 28, 2023 | 10.41 | 10.41 | 10.32 | 10.40 | 825,425 | +0.01(+0.09%) |
Nov 27, 2023 | 10.32 | 10.40 | 10.23 | 10.39 | 675,706 | +0.00(+0.00%) |
Nov 24, 2023 | 10.24 | 10.40 | 10.23 | 10.39 | 479,409 | +0.19(+1.86%) |
Nov 22, 2023 | 10.18 | 10.26 | 10.13 | 10.20 | 492,574 | +0.12(+1.22%) |
Nov 21, 2023 | 10.17 | 10.18 | 10.03 | 10.07 | 483,158 | -0.08(-0.75%) |
Nov 20, 2023 | 10.07 | 10.17 | 9.987 | 10.15 | 639,708 | +0.09(+0.85%) |
Nov 17, 2023 | 10.05 | 10.13 | 9.951 | 10.06 | 1,351,786 | +0.08(+0.76%) |
Nov 16, 2023 | 10.11 | 10.17 | 9.936 | 9.989 | 664,546 | -0.16(-1.59%) |
Nov 15, 2023 | 10.27 | 10.29 | 10.05 | 10.15 | 643,039 | -0.09(-0.92%) |
Nov 14, 2023 | 10.14 | 10.27 | 10.03 | 10.24 | 1,000,152 | +0.34(+3.44%) |
Nov 13, 2023 | 9.865 | 9.984 | 9.809 | 9.903 | 610,607 | +0.07(+0.67%) |
Nov 10, 2023 | 9.932 | 9.932 | 9.761 | 9.837 | 783,725 | -0.07(-0.67%) |
Nov 09, 2023 | 10.04 | 10.04 | 9.847 | 9.903 | 606,561 | -0.10(-1.04%) |
Nov 08, 2023 | 10.11 | 10.12 | 9.896 | 10.01 | 633,726 | -0.09(-0.84%) |
Nov 07, 2023 | 9.913 | 10.11 | 9.818 | 10.09 | 800,135 | +0.16(+1.62%) |
Nov 06, 2023 | 9.970 | 9.998 | 9.747 | 9.932 | 1,203,668 | -0.06(-0.57%) |
Nov 03, 2023 | 10.19 | 10.36 | 9.818 | 9.989 | 979,499 | +0.03(+0.29%) |
Nov 02, 2023 | 9.894 | 9.970 | 9.335 | 9.960 | 927,780 | +0.26(+2.63%) |