Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 10.82 | 95 | -0.06(-0.55%) | |||
May 28, 2024 | 10.88 | 1 | +0.03(+0.28%) | |||
May 24, 2024 | 10.85 | 10.85 | 10.83 | 10.85 | 8,359 | +0.23(+2.17%) |
May 23, 2024 | 10.60 | 10.62 | 10.60 | 10.62 | 4,855 | +0.14(+1.34%) |
May 21, 2024 | 10.48 | 70 | -0.24(-2.24%) | |||
May 17, 2024 | 10.72 | 63 | +0.44(+4.28%) | |||
May 14, 2024 | 10.28 | 96 | +0.36(+3.63%) | |||
May 08, 2024 | 9.920 | 25 | -0.08(-0.80%) | |||
May 07, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 259 | +0.36(+3.73%) |
May 01, 2024 | 9.640 | 35 | +0.24(+2.55%) | |||
Apr 30, 2024 | 9.390 | 9.400 | 9.390 | 9.400 | 2,880 | -0.17(-1.78%) |
Apr 26, 2024 | 9.570 | 146 | +0.55(+6.14%) | |||
Apr 25, 2024 | 8.970 | 9.016 | 8.970 | 9.016 | 792 | -0.01(-0.16%) |
Apr 23, 2024 | 9.030 | 106 | +0.15(+1.69%) | |||
Apr 22, 2024 | 8.910 | 8.910 | 8.880 | 8.880 | 460 | -0.16(-1.77%) |
Apr 15, 2024 | 9.040 | 70 | -0.22(-2.38%) | |||
Apr 12, 2024 | 9.260 | 9.260 | 9.260 | 9.260 | 506 | -0.08(-0.81%) |
Apr 10, 2024 | 9.336 | 81 | -0.02(-0.26%) | |||
Apr 09, 2024 | 9.500 | 9.500 | 9.360 | 9.360 | 467 | -0.05(-0.53%) |
Apr 04, 2024 | 9.410 | 42 | +0.19(+2.06%) | |||
Apr 03, 2024 | 8.990 | 9.220 | 8.990 | 9.220 | 499 | +0.05(+0.55%) |
Mar 28, 2024 | 9.170 | 24 | +0.05(+0.55%) | |||
Mar 27, 2024 | 9.510 | 9.510 | 9.120 | 9.120 | 598 | +0.27(+3.05%) |
Mar 25, 2024 | 8.850 | 331 | -0.04(-0.45%) | |||
Mar 22, 2024 | 8.950 | 9.004 | 8.890 | 8.890 | 1,718 | +0.03(+0.34%) |
Mar 21, 2024 | 9.025 | 9.025 | 8.860 | 8.860 | 236 | +0.07(+0.80%) |
Mar 20, 2024 | 8.790 | 8.790 | 8.790 | 8.790 | 232 | -0.04(-0.45%) |
Mar 19, 2024 | 8.760 | 8.830 | 8.740 | 8.830 | 2,448 | +0.10(+1.15%) |
Mar 18, 2024 | 8.810 | 8.820 | 8.730 | 8.730 | 1,460 | -0.09(-1.07%) |
Mar 15, 2024 | 8.977 | 8.977 | 8.825 | 8.825 | 293 | -0.05(-0.51%) |
Mar 14, 2024 | 8.990 | 8.990 | 8.870 | 8.870 | 2,847 | -0.24(-2.63%) |
Mar 12, 2024 | 9.110 | 342 | -0.27(-2.88%) | |||
Mar 07, 2024 | 9.380 | 103 | +0.24(+2.63%) | |||
Mar 05, 2024 | 9.140 | 13 | -0.34(-3.59%) | |||
Mar 04, 2024 | 9.400 | 9.480 | 9.400 | 9.480 | 2,156 | -0.03(-0.32%) |
Mar 01, 2024 | 9.490 | 9.510 | 9.490 | 9.510 | 517 | +0.20(+2.15%) |
Feb 29, 2024 | 9.300 | 9.310 | 9.300 | 9.310 | 322 | +0.09(+0.98%) |
Feb 28, 2024 | 9.230 | 9.230 | 9.220 | 9.220 | 1,122 | -0.38(-4.01%) |
Feb 21, 2024 | 9.605 | 0 | +0.11(+1.11%) | |||
Feb 16, 2024 | 9.500 | 67 | -0.07(-0.77%) | |||
Feb 15, 2024 | 9.580 | 9.580 | 9.574 | 9.574 | 1,369 | +0.14(+1.53%) |
Feb 14, 2024 | 9.430 | 9.430 | 9.430 | 9.430 | 247 | -0.16(-1.67%) |
Feb 13, 2024 | 9.380 | 9.590 | 9.380 | 9.590 | 204 | -0.25(-2.54%) |
Feb 12, 2024 | 9.830 | 9.840 | 9.740 | 9.840 | 2,121 | +0.12(+1.23%) |
Feb 09, 2024 | 9.705 | 9.730 | 9.705 | 9.720 | 4,950 | +0.09(+0.88%) |
Feb 08, 2024 | 9.826 | 9.826 | 9.635 | 9.635 | 657 | -0.05(-0.57%) |
Feb 07, 2024 | 9.675 | 9.716 | 9.675 | 9.690 | 1,040 | +0.13(+1.36%) |
Feb 06, 2024 | 9.640 | 9.640 | 9.560 | 9.560 | 1,795 | +0.07(+0.74%) |
Feb 05, 2024 | 9.500 | 9.537 | 9.470 | 9.490 | 3,187 | -0.41(-4.14%) |
Feb 01, 2024 | 9.900 | 98 | -0.25(-2.46%) | |||
Jan 29, 2024 | 10.15 | 67 | -0.03(-0.29%) | |||
Jan 26, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 613 | +0.15(+1.50%) |
Jan 25, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 183 | -0.03(-0.28%) |
Jan 24, 2024 | 10.06 | 10.14 | 10.06 | 10.06 | 4,127 | +0.28(+2.85%) |
Jan 19, 2024 | 9.780 | 0 | -0.14(-1.41%) | |||
Jan 18, 2024 | 9.920 | 9.920 | 9.920 | 9.920 | 14,524 | +0.60(+6.44%) |
Jan 17, 2024 | 9.209 | 9.320 | 9.209 | 9.320 | 1,326 | -0.00(-0.02%) |
Jan 16, 2024 | 9.510 | 9.510 | 9.320 | 9.322 | 21,426 | -0.61(-6.12%) |
Jan 12, 2024 | 9.916 | 9.930 | 9.910 | 9.930 | 3,107 | +0.07(+0.71%) |
Jan 11, 2024 | 9.925 | 9.925 | 9.860 | 9.860 | 9,902 | -0.25(-2.47%) |
Jan 10, 2024 | 10.05 | 10.14 | 10.05 | 10.11 | 7,753 | +0.13(+1.30%) |
Jan 09, 2024 | 10.01 | 10.01 | 9.980 | 9.980 | 1,080 | -0.39(-3.76%) |
Jan 08, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 465 | +0.14(+1.37%) |
Jan 04, 2024 | 10.23 | 0 | +0.08(+0.79%) | |||
Jan 03, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 456 | -0.12(-1.17%) |
Jan 02, 2024 | 10.28 | 10.28 | 10.27 | 10.27 | 659 | -0.09(-0.87%) |
Dec 22, 2023 | 10.36 | 2 | -0.22(-2.08%) | |||
Dec 20, 2023 | 10.58 | 56 | -0.01(-0.09%) | |||
Dec 19, 2023 | 10.78 | 10.78 | 10.59 | 10.59 | 1,243 | +0.15(+1.44%) |
Dec 15, 2023 | 10.44 | 32 | -0.13(-1.23%) | |||
Dec 14, 2023 | 10.58 | 10.61 | 10.57 | 10.57 | 2,265 | +0.52(+5.20%) |
Dec 13, 2023 | 10.05 | 10.05 | 10.00 | 10.05 | 2,675 | +0.24(+2.45%) |
Dec 11, 2023 | 9.807 | 6 | -0.06(-0.63%) | |||
Dec 08, 2023 | 9.670 | 9.870 | 9.670 | 9.870 | 905 | +0.18(+1.86%) |
Dec 07, 2023 | 10.05 | 10.05 | 9.690 | 9.690 | 1,141 | -0.22(-2.25%) |
Dec 06, 2023 | 9.914 | 9.914 | 9.914 | 9.914 | 470 | +0.39(+4.13%) |
Dec 05, 2023 | 9.740 | 9.880 | 9.500 | 9.520 | 19,652 | -0.01(-0.05%) |
Dec 04, 2023 | 9.525 | 9.525 | 9.525 | 9.525 | 154 | -0.29(-2.91%) |
Dec 01, 2023 | 9.720 | 9.820 | 9.720 | 9.810 | 12,015 | +0.35(+3.70%) |
Nov 30, 2023 | 9.550 | 9.697 | 9.460 | 9.460 | 4,841 | -0.25(-2.57%) |
Nov 29, 2023 | 9.730 | 9.742 | 9.710 | 9.710 | 6,752 | +0.04(+0.36%) |
Nov 27, 2023 | 9.675 | 23 | +0.15(+1.52%) | |||
Nov 24, 2023 | 9.530 | 9.530 | 9.530 | 9.530 | 1,047 | -0.18(-1.86%) |
Nov 21, 2023 | 9.710 | 24 | +0.09(+0.94%) | |||
Nov 17, 2023 | 9.620 | 0 | -0.01(-0.05%) | |||
Nov 16, 2023 | 9.625 | 9.625 | 9.625 | 9.625 | 900 | -0.14(-1.48%) |
Nov 15, 2023 | 9.760 | 9.770 | 9.750 | 9.770 | 865 | +0.25(+2.63%) |
Nov 14, 2023 | 9.520 | 9.520 | 9.520 | 9.520 | 3,115 | +0.46(+5.02%) |
Nov 10, 2023 | 9.065 | 102 | +0.04(+0.47%) | |||
Nov 09, 2023 | 8.950 | 9.023 | 8.950 | 9.023 | 4,658 | -0.20(-2.20%) |
Nov 07, 2023 | 9.225 | 113 | +0.01(+0.16%) | |||
Nov 06, 2023 | 9.330 | 9.330 | 9.174 | 9.210 | 3,089 | -0.59(-6.02%) |
Nov 03, 2023 | 9.790 | 9.800 | 9.550 | 9.800 | 1,398 | +0.60(+6.52%) |
Nov 02, 2023 | 9.335 | 9.335 | 9.000 | 9.200 | 5,973 | +0.23(+2.56%) |