Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 9.500 | 9.690 | 9.320 | 9.370 | 2,281,450 | +0.09(+0.97%) |
Jun 11, 2024 | 9.250 | 9.350 | 9.215 | 9.280 | 3,030,109 | -0.06(-0.64%) |
Jun 10, 2024 | 9.410 | 9.440 | 9.265 | 9.340 | 1,587,895 | -0.16(-1.68%) |
Jun 07, 2024 | 9.410 | 9.580 | 9.370 | 9.500 | 2,200,026 | -0.04(-0.42%) |
Jun 06, 2024 | 9.540 | 9.645 | 9.480 | 9.540 | 1,823,915 | -0.01(-0.10%) |
Jun 05, 2024 | 9.480 | 9.580 | 9.296 | 9.550 | 2,972,310 | +0.10(+1.05%) |
Jun 04, 2024 | 9.470 | 9.530 | 9.396 | 9.451 | 2,927,198 | -0.09(-0.94%) |
Jun 03, 2024 | 9.649 | 9.649 | 9.391 | 9.540 | 2,323,377 | +0.00(+0.00%) |
May 31, 2024 | 9.451 | 9.560 | 9.431 | 9.540 | 5,373,017 | +0.12(+1.27%) |
May 30, 2024 | 9.391 | 9.550 | 9.341 | 9.421 | 3,524,950 | +0.10(+1.07%) |
May 29, 2024 | 9.371 | 9.455 | 9.262 | 9.321 | 3,698,547 | -0.19(-1.99%) |
May 28, 2024 | 10.02 | 10.07 | 9.500 | 9.510 | 6,997,653 | -0.47(-4.69%) |
May 24, 2024 | 10.20 | 10.22 | 9.943 | 9.978 | 11,323,680 | -0.13(-1.28%) |
May 23, 2024 | 10.39 | 10.39 | 10.05 | 10.11 | 2,686,216 | -0.28(-2.68%) |
May 22, 2024 | 10.39 | 10.45 | 10.28 | 10.39 | 1,896,964 | -0.02(-0.19%) |
May 21, 2024 | 10.57 | 10.57 | 10.37 | 10.41 | 3,005,388 | -0.18(-1.69%) |
May 20, 2024 | 10.59 | 10.71 | 10.49 | 10.58 | 2,954,377 | -0.01(-0.09%) |
May 17, 2024 | 10.60 | 10.67 | 10.49 | 10.59 | 3,529,629 | -0.04(-0.37%) |
May 16, 2024 | 10.63 | 10.72 | 10.50 | 10.63 | 4,361,736 | -0.04(-0.37%) |
May 15, 2024 | 10.79 | 10.79 | 10.56 | 10.67 | 3,999,404 | +0.06(+0.56%) |
May 14, 2024 | 10.62 | 10.64 | 10.46 | 10.61 | 3,773,651 | +0.12(+1.14%) |
May 13, 2024 | 10.46 | 10.58 | 10.39 | 10.50 | 3,027,710 | +0.09(+0.86%) |
May 10, 2024 | 10.38 | 10.66 | 10.37 | 10.41 | 4,969,354 | +0.04(+0.38%) |
May 09, 2024 | 10.05 | 10.43 | 10.03 | 10.37 | 7,591,997 | +0.29(+2.86%) |
May 08, 2024 | 10.06 | 10.22 | 9.838 | 10.08 | 6,191,220 | -0.08(-0.78%) |
May 07, 2024 | 10.16 | 10.25 | 10.13 | 10.16 | 3,121,047 | -0.02(-0.20%) |
May 06, 2024 | 9.699 | 10.28 | 9.699 | 10.18 | 6,266,643 | +0.51(+5.25%) |
May 03, 2024 | 9.649 | 10.02 | 9.570 | 9.669 | 3,882,446 | +0.23(+2.42%) |
May 02, 2024 | 9.381 | 9.610 | 9.072 | 9.441 | 5,395,756 | +0.26(+2.82%) |
May 01, 2024 | 9.033 | 9.381 | 9.003 | 9.182 | 3,871,768 | +0.13(+1.43%) |
Apr 30, 2024 | 9.252 | 9.301 | 9.033 | 9.053 | 3,440,165 | -0.27(-2.88%) |
Apr 29, 2024 | 9.331 | 9.520 | 9.291 | 9.321 | 3,256,227 | +0.02(+0.21%) |
Apr 26, 2024 | 9.172 | 9.366 | 9.152 | 9.301 | 2,558,804 | +0.11(+1.19%) |
Apr 25, 2024 | 9.252 | 9.341 | 9.102 | 9.192 | 2,082,888 | -0.11(-1.18%) |
Apr 24, 2024 | 9.212 | 9.331 | 9.072 | 9.301 | 2,919,069 | +0.04(+0.43%) |
Apr 23, 2024 | 9.122 | 9.356 | 9.122 | 9.262 | 2,728,222 | +0.12(+1.31%) |
Apr 22, 2024 | 9.132 | 9.212 | 9.043 | 9.142 | 2,049,293 | +0.02(+0.22%) |
Apr 19, 2024 | 9.102 | 9.162 | 9.053 | 9.122 | 1,898,856 | +0.02(+0.22%) |
Apr 18, 2024 | 9.082 | 9.192 | 9.008 | 9.102 | 2,792,102 | +0.01(+0.11%) |
Apr 17, 2024 | 9.222 | 9.242 | 9.092 | 9.092 | 1,775,675 | -0.05(-0.54%) |
Apr 16, 2024 | 9.301 | 9.351 | 9.107 | 9.142 | 3,193,033 | -0.20(-2.13%) |
Apr 15, 2024 | 9.391 | 9.500 | 9.294 | 9.341 | 4,081,241 | -0.03(-0.32%) |
Apr 12, 2024 | 9.460 | 9.490 | 9.301 | 9.371 | 3,148,256 | -0.20(-2.08%) |
Apr 11, 2024 | 9.600 | 9.620 | 9.401 | 9.570 | 2,639,308 | +0.04(+0.42%) |
Apr 10, 2024 | 9.600 | 9.605 | 9.441 | 9.530 | 3,454,635 | -0.26(-2.64%) |
Apr 09, 2024 | 9.610 | 9.848 | 9.570 | 9.789 | 4,123,160 | +0.23(+2.39%) |
Apr 08, 2024 | 9.470 | 9.565 | 9.416 | 9.560 | 2,863,962 | +0.12(+1.26%) |
Apr 05, 2024 | 9.460 | 9.500 | 9.341 | 9.441 | 3,032,068 | -0.08(-0.84%) |
Apr 04, 2024 | 9.640 | 9.744 | 9.470 | 9.520 | 3,431,094 | -0.09(-0.93%) |
Apr 03, 2024 | 9.679 | 9.719 | 9.575 | 9.610 | 6,198,287 | -0.13(-1.33%) |
Apr 02, 2024 | 9.888 | 9.903 | 9.739 | 9.739 | 7,784,529 | -0.16(-1.61%) |
Apr 01, 2024 | 9.968 | 9.998 | 9.779 | 9.898 | 2,993,980 | -0.09(-0.90%) |
Mar 28, 2024 | 9.908 | 9.998 | 9.993 | 9.988 | 4,289,535 | +0.08(+0.80%) |
Mar 27, 2024 | 9.739 | 9.928 | 9.709 | 9.908 | 3,520,048 | +0.26(+2.68%) |
Mar 26, 2024 | 9.610 | 9.699 | 9.480 | 9.649 | 3,646,411 | +0.10(+1.04%) |
Mar 25, 2024 | 9.431 | 9.610 | 9.341 | 9.550 | 4,600,494 | +0.24(+2.56%) |
Mar 22, 2024 | 9.630 | 9.640 | 9.192 | 9.311 | 5,770,225 | -0.30(-3.11%) |
Mar 21, 2024 | 10.02 | 10.02 | 9.590 | 9.610 | 5,339,466 | -0.36(-3.59%) |
Mar 20, 2024 | 9.799 | 9.968 | 9.759 | 9.968 | 3,849,635 | +0.17(+1.73%) |
Mar 19, 2024 | 9.829 | 9.958 | 9.774 | 9.799 | 4,321,401 | -0.03(-0.30%) |
Mar 18, 2024 | 9.988 | 10.04 | 9.799 | 9.829 | 4,454,109 | -0.31(-3.04%) |
Mar 15, 2024 | 10.01 | 10.15 | 10.01 | 10.14 | 4,326,275 | +0.15(+1.49%) |
Mar 14, 2024 | 10.18 | 10.20 | 9.938 | 9.988 | 3,266,153 | -0.23(-2.24%) |
Mar 13, 2024 | 10.40 | 10.50 | 10.20 | 10.22 | 1,590,488 | -0.21(-2.00%) |
Mar 12, 2024 | 10.42 | 10.50 | 10.37 | 10.43 | 2,069,889 | +0.03(+0.29%) |
Mar 11, 2024 | 10.31 | 10.42 | 10.26 | 10.40 | 2,268,879 | +0.01(+0.10%) |
Mar 08, 2024 | 10.42 | 10.51 | 10.37 | 10.39 | 2,567,846 | +0.03(+0.29%) |
Mar 07, 2024 | 10.43 | 10.43 | 10.25 | 10.36 | 2,485,577 | +0.06(+0.58%) |
Mar 06, 2024 | 10.34 | 10.53 | 10.29 | 10.30 | 2,364,691 | +0.03(+0.29%) |
Mar 05, 2024 | 10.38 | 10.47 | 10.25 | 10.27 | 2,353,058 | -0.15(-1.43%) |
Mar 04, 2024 | 10.50 | 10.52 | 10.37 | 10.41 | 1,505,521 | -0.08(-0.75%) |
Mar 01, 2024 | 10.42 | 10.56 | 10.31 | 10.49 | 2,390,007 | +0.06(+0.57%) |
Feb 29, 2024 | 10.45 | 10.47 | 10.33 | 10.43 | 3,756,684 | +0.08(+0.76%) |
Feb 28, 2024 | 10.39 | 10.50 | 10.30 | 10.36 | 4,014,861 | -0.09(-0.85%) |
Feb 27, 2024 | 10.48 | 10.55 | 10.38 | 10.44 | 5,059,427 | -0.02(-0.19%) |
Feb 26, 2024 | 10.51 | 10.56 | 10.36 | 10.46 | 4,401,256 | -0.07(-0.66%) |
Feb 23, 2024 | 10.50 | 10.65 | 10.47 | 10.53 | 5,314,204 | -0.04(-0.37%) |
Feb 22, 2024 | 10.43 | 10.64 | 10.41 | 10.57 | 4,160,589 | +0.16(+1.52%) |
Feb 21, 2024 | 10.50 | 10.60 | 10.29 | 10.41 | 3,520,694 | -0.09(-0.85%) |
Feb 20, 2024 | 10.49 | 10.66 | 10.44 | 10.50 | 7,591,259 | -0.07(-0.66%) |
Feb 16, 2024 | 10.64 | 10.83 | 10.38 | 10.57 | 5,056,674 | -0.17(-1.57%) |
Feb 15, 2024 | 10.87 | 11.24 | 10.68 | 10.74 | 5,533,794 | -0.13(-1.18%) |
Feb 14, 2024 | 10.89 | 10.91 | 10.73 | 10.87 | 3,956,454 | +0.10(+0.92%) |
Feb 13, 2024 | 10.82 | 10.87 | 10.62 | 10.77 | 2,805,463 | -0.33(-2.94%) |
Feb 12, 2024 | 11.01 | 11.18 | 11.00 | 11.10 | 2,362,593 | +0.12(+1.08%) |
Feb 09, 2024 | 10.98 | 10.99 | 10.79 | 10.98 | 2,703,786 | +0.05(+0.45%) |
Feb 08, 2024 | 10.87 | 11.00 | 10.78 | 10.93 | 2,913,374 | +0.09(+0.82%) |
Feb 07, 2024 | 10.85 | 10.89 | 10.52 | 10.84 | 3,304,666 | +0.07(+0.64%) |
Feb 06, 2024 | 11.12 | 11.21 | 10.67 | 10.77 | 15,658,151 | -0.32(-2.86%) |
Feb 05, 2024 | 11.31 | 11.31 | 10.94 | 11.09 | 4,573,880 | -0.41(-3.53%) |
Feb 02, 2024 | 11.57 | 11.58 | 11.38 | 11.49 | 2,718,374 | -0.18(-1.53%) |
Feb 01, 2024 | 11.51 | 11.69 | 11.42 | 11.67 | 2,485,754 | +0.20(+1.73%) |
Jan 31, 2024 | 11.67 | 11.89 | 11.47 | 11.47 | 1,670,380 | -0.25(-2.11%) |
Jan 30, 2024 | 11.86 | 11.88 | 11.70 | 11.72 | 2,355,178 | -0.16(-1.33%) |
Jan 29, 2024 | 11.89 | 12.03 | 11.82 | 11.88 | 2,029,390 | +0.03(+0.25%) |
Jan 26, 2024 | 11.84 | 11.90 | 11.75 | 11.85 | 1,583,751 | +0.06(+0.50%) |
Jan 25, 2024 | 11.78 | 11.85 | 11.55 | 11.79 | 2,217,977 | +0.11(+0.93%) |
Jan 24, 2024 | 11.95 | 11.95 | 11.68 | 11.68 | 1,848,434 | -0.12(-1.01%) |
Jan 23, 2024 | 11.84 | 11.93 | 11.59 | 11.80 | 2,699,511 | +0.11(+0.93%) |
Jan 22, 2024 | 11.57 | 11.75 | 11.57 | 11.69 | 1,951,901 | +0.19(+1.64%) |
Jan 19, 2024 | 11.34 | 11.55 | 11.26 | 11.50 | 2,962,997 | +0.26(+2.29%) |
Jan 18, 2024 | 11.48 | 11.57 | 11.11 | 11.25 | 1,677,713 | -0.19(-1.65%) |
Jan 17, 2024 | 11.32 | 11.47 | 11.19 | 11.43 | 2,236,872 | -0.03(-0.26%) |
Jan 16, 2024 | 11.34 | 11.48 | 11.30 | 11.46 | 1,745,545 | +0.00(+0.00%) |
Jan 12, 2024 | 11.60 | 11.67 | 11.38 | 11.46 | 1,558,992 | +0.06(+0.52%) |
Jan 11, 2024 | 11.43 | 11.48 | 11.22 | 11.40 | 2,527,385 | -0.08(-0.69%) |
Jan 10, 2024 | 11.46 | 11.54 | 11.38 | 11.48 | 2,489,030 | -0.04(-0.34%) |
Jan 09, 2024 | 11.76 | 11.77 | 11.52 | 11.52 | 2,205,074 | -0.35(-2.92%) |
Jan 08, 2024 | 11.79 | 11.99 | 11.79 | 11.87 | 4,974,081 | +0.02(+0.17%) |
Jan 05, 2024 | 12.37 | 12.49 | 11.71 | 11.85 | 7,623,197 | +0.33(+2.84%) |
Jan 04, 2024 | 11.42 | 11.58 | 11.33 | 11.52 | 3,475,487 | +0.11(+0.95%) |
Jan 03, 2024 | 11.38 | 11.50 | 11.24 | 11.41 | 3,132,651 | -0.13(-1.11%) |
Jan 02, 2024 | 11.48 | 11.57 | 11.35 | 11.54 | 9,734,145 | -0.04(-0.34%) |
Dec 29, 2023 | 11.60 | 11.67 | 11.53 | 11.58 | 1,296,763 | -0.10(-0.85%) |
Dec 28, 2023 | 11.66 | 11.75 | 11.63 | 11.68 | 1,241,222 | +0.00(+0.00%) |
Dec 27, 2023 | 11.73 | 11.78 | 11.65 | 11.68 | 1,100,411 | -0.05(-0.42%) |
Dec 26, 2023 | 11.72 | 11.75 | 11.62 | 11.73 | 1,955,113 | +0.02(+0.17%) |
Dec 22, 2023 | 11.70 | 11.81 | 11.62 | 11.71 | 1,867,457 | +0.03(+0.25%) |
Dec 21, 2023 | 11.46 | 11.68 | 11.41 | 11.68 | 2,187,766 | +0.31(+2.70%) |
Dec 20, 2023 | 11.46 | 11.61 | 11.33 | 11.38 | 2,134,736 | -0.13(-1.12%) |
Dec 19, 2023 | 11.38 | 11.64 | 11.38 | 11.50 | 1,882,141 | +0.13(+1.13%) |
Dec 18, 2023 | 11.45 | 11.45 | 11.25 | 11.38 | 2,177,903 | -0.01(-0.09%) |
Dec 15, 2023 | 11.67 | 11.74 | 11.37 | 11.38 | 5,265,321 | -0.26(-2.21%) |
Dec 14, 2023 | 11.43 | 11.74 | 11.39 | 11.64 | 3,644,375 | +0.50(+4.53%) |
Dec 13, 2023 | 10.60 | 11.18 | 10.54 | 11.14 | 4,372,496 | +0.57(+5.44%) |
Dec 12, 2023 | 10.51 | 10.61 | 10.44 | 10.56 | 4,650,754 | +0.06(+0.57%) |
Dec 11, 2023 | 10.44 | 10.59 | 10.38 | 10.50 | 8,252,136 | +0.02(+0.19%) |
Dec 08, 2023 | 10.53 | 10.62 | 10.44 | 10.48 | 3,370,677 | -0.07(-0.66%) |
Dec 07, 2023 | 10.39 | 10.64 | 10.39 | 10.55 | 3,673,557 | +0.21(+2.01%) |
Dec 06, 2023 | 10.68 | 10.71 | 10.28 | 10.35 | 4,288,179 | -0.22(-2.06%) |
Dec 05, 2023 | 10.61 | 10.64 | 10.42 | 10.56 | 3,689,725 | -0.11(-1.02%) |
Dec 04, 2023 | 10.60 | 10.80 | 10.55 | 10.67 | 3,603,206 | -0.05(-0.46%) |
Dec 01, 2023 | 10.40 | 10.74 | 10.40 | 10.72 | 2,733,686 | +0.29(+2.74%) |
Nov 30, 2023 | 10.44 | 10.45 | 10.33 | 10.44 | 4,411,480 | +0.04(+0.38%) |
Nov 29, 2023 | 10.35 | 10.46 | 10.32 | 10.40 | 2,820,698 | +0.15(+1.44%) |
Nov 28, 2023 | 9.992 | 10.26 | 9.992 | 10.25 | 1,989,651 | +0.21(+2.06%) |
Nov 27, 2023 | 10.01 | 10.12 | 9.952 | 10.04 | 2,333,156 | -0.04(-0.39%) |
Nov 24, 2023 | 9.992 | 10.21 | 9.992 | 10.08 | 1,872,764 | +0.05(+0.49%) |
Nov 22, 2023 | 9.903 | 10.09 | 9.869 | 10.03 | 3,157,979 | +0.25(+2.52%) |
Nov 21, 2023 | 9.795 | 9.873 | 9.696 | 9.785 | 4,795,367 | -0.07(-0.70%) |
Nov 20, 2023 | 9.775 | 9.982 | 9.617 | 9.854 | 3,300,122 | +0.08(+0.81%) |
Nov 17, 2023 | 9.775 | 9.834 | 9.617 | 9.775 | 3,868,461 | +0.14(+1.43%) |
Nov 16, 2023 | 9.736 | 9.785 | 9.548 | 9.637 | 2,901,883 | -0.07(-0.71%) |
Nov 15, 2023 | 9.607 | 9.765 | 9.568 | 9.706 | 3,741,242 | +0.10(+1.03%) |
Nov 14, 2023 | 9.499 | 9.706 | 9.430 | 9.607 | 5,421,591 | +0.44(+4.84%) |
Nov 13, 2023 | 9.125 | 9.287 | 9.075 | 9.164 | 2,148,190 | -0.10(-1.06%) |
Nov 10, 2023 | 9.213 | 9.341 | 9.144 | 9.263 | 2,692,686 | +0.01(+0.11%) |
Nov 09, 2023 | 9.519 | 9.553 | 9.233 | 9.253 | 2,850,630 | -0.19(-1.98%) |
Nov 08, 2023 | 9.381 | 9.509 | 9.287 | 9.440 | 6,783,937 | -0.27(-2.74%) |
Nov 07, 2023 | 9.479 | 9.716 | 9.440 | 9.706 | 2,335,399 | +0.21(+2.18%) |
Nov 06, 2023 | 9.558 | 9.617 | 9.460 | 9.499 | 4,280,539 | -0.09(-0.92%) |
Nov 03, 2023 | 9.312 | 9.671 | 9.297 | 9.588 | 2,726,192 | +0.42(+4.62%) |
Nov 02, 2023 | 9.282 | 9.312 | 9.056 | 9.164 | 3,023,422 | +0.12(+1.31%) |