Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 10.48 | 10.48 | 10.42 | 10.45 | 24,851 | -0.03(-0.29%) |
Jun 03, 2024 | 10.45 | 10.48 | 10.37 | 10.48 | 14,276 | +0.06(+0.58%) |
May 31, 2024 | 10.43 | 10.47 | 10.40 | 10.42 | 22,210 | +0.04(+0.39%) |
May 30, 2024 | 10.35 | 10.43 | 10.31 | 10.38 | 26,122 | +0.06(+0.58%) |
May 29, 2024 | 10.39 | 10.42 | 10.31 | 10.32 | 14,904 | -0.10(-0.96%) |
May 28, 2024 | 10.52 | 10.52 | 10.40 | 10.42 | 16,752 | -0.07(-0.67%) |
May 24, 2024 | 10.44 | 10.51 | 10.44 | 10.49 | 26,294 | +0.06(+0.58%) |
May 23, 2024 | 10.56 | 10.56 | 10.41 | 10.43 | 37,743 | -0.06(-0.57%) |
May 22, 2024 | 10.49 | 10.51 | 10.48 | 10.49 | 28,308 | +0.00(+0.00%) |
May 21, 2024 | 10.51 | 10.51 | 10.45 | 10.49 | 10,636 | -0.01(-0.10%) |
May 20, 2024 | 10.46 | 10.50 | 10.46 | 10.50 | 15,595 | +0.05(+0.48%) |
May 17, 2024 | 10.41 | 10.48 | 10.41 | 10.45 | 18,027 | +0.00(+0.05%) |
May 16, 2024 | 10.48 | 10.48 | 10.42 | 10.45 | 27,483 | -0.04(-0.43%) |
May 15, 2024 | 10.53 | 10.53 | 10.46 | 10.49 | 31,701 | +0.04(+0.38%) |
May 14, 2024 | 10.46 | 10.46 | 10.44 | 10.45 | 9,457 | +0.04(+0.38%) |
May 13, 2024 | 10.47 | 10.47 | 10.40 | 10.41 | 19,180 | +0.01(+0.10%) |
May 10, 2024 | 10.40 | 10.41 | 10.37 | 10.40 | 65,716 | +0.04(+0.39%) |
May 09, 2024 | 10.33 | 10.37 | 10.31 | 10.36 | 26,944 | +0.07(+0.68%) |
May 08, 2024 | 10.28 | 10.31 | 10.26 | 10.29 | 22,290 | +0.02(+0.19%) |
May 07, 2024 | 10.31 | 10.31 | 10.25 | 10.27 | 27,746 | +0.02(+0.20%) |
May 06, 2024 | 10.25 | 10.25 | 10.21 | 10.25 | 18,767 | +0.06(+0.59%) |
May 03, 2024 | 10.23 | 10.23 | 10.18 | 10.19 | 21,420 | +0.03(+0.30%) |
May 02, 2024 | 10.12 | 10.18 | 10.12 | 10.16 | 20,850 | +0.04(+0.40%) |
May 01, 2024 | 9.990 | 10.15 | 9.990 | 10.12 | 67,151 | +0.12(+1.20%) |
Apr 30, 2024 | 9.960 | 10.01 | 9.951 | 10.00 | 63,405 | +0.03(+0.30%) |
Apr 29, 2024 | 9.960 | 10.00 | 9.960 | 9.970 | 45,014 | +0.03(+0.30%) |
Apr 26, 2024 | 9.880 | 9.960 | 9.850 | 9.940 | 46,219 | +0.03(+0.30%) |
Apr 25, 2024 | 9.890 | 9.930 | 9.840 | 9.910 | 37,797 | -0.03(-0.25%) |
Apr 24, 2024 | 9.940 | 9.990 | 9.920 | 9.935 | 43,706 | -0.00(-0.05%) |
Apr 23, 2024 | 9.820 | 9.960 | 9.820 | 9.940 | 64,466 | +0.12(+1.22%) |
Apr 22, 2024 | 9.730 | 9.835 | 9.730 | 9.820 | 71,788 | +0.16(+1.66%) |
Apr 19, 2024 | 9.750 | 9.765 | 9.650 | 9.660 | 68,519 | -0.05(-0.51%) |
Apr 18, 2024 | 9.750 | 9.780 | 9.690 | 9.710 | 58,887 | -0.02(-0.21%) |
Apr 17, 2024 | 9.830 | 9.840 | 9.570 | 9.730 | 190,446 | -0.07(-0.71%) |
Apr 16, 2024 | 9.870 | 9.880 | 9.800 | 9.800 | 33,096 | -0.06(-0.61%) |
Apr 15, 2024 | 9.990 | 9.990 | 9.830 | 9.860 | 27,528 | -0.07(-0.70%) |
Apr 12, 2024 | 10.10 | 10.10 | 9.930 | 9.930 | 39,628 | -0.19(-1.88%) |
Apr 11, 2024 | 10.14 | 10.16 | 10.12 | 10.12 | 46,103 | +0.00(+0.00%) |
Apr 10, 2024 | 10.18 | 10.20 | 10.12 | 10.12 | 25,674 | -0.10(-0.98%) |
Apr 09, 2024 | 10.23 | 10.26 | 10.21 | 10.22 | 43,615 | -0.02(-0.20%) |
Apr 08, 2024 | 10.25 | 10.30 | 10.23 | 10.24 | 27,708 | -0.04(-0.39%) |
Apr 05, 2024 | 10.28 | 10.34 | 10.23 | 10.28 | 30,335 | +0.03(+0.29%) |
Apr 04, 2024 | 10.37 | 10.37 | 10.23 | 10.25 | 43,961 | -0.09(-0.87%) |
Apr 03, 2024 | 10.26 | 10.34 | 10.13 | 10.34 | 63,907 | +0.04(+0.39%) |
Apr 02, 2024 | 10.38 | 10.38 | 10.30 | 10.30 | 31,267 | -0.15(-1.44%) |
Apr 01, 2024 | 10.49 | 10.51 | 10.41 | 10.45 | 61,352 | -0.04(-0.38%) |
Mar 28, 2024 | 10.39 | 10.49 | 10.33 | 10.49 | 66,632 | +0.14(+1.35%) |
Mar 27, 2024 | 10.31 | 10.35 | 10.28 | 10.35 | 36,428 | +0.08(+0.78%) |
Mar 26, 2024 | 10.29 | 10.29 | 10.23 | 10.27 | 40,876 | +0.04(+0.39%) |
Mar 25, 2024 | 10.33 | 10.33 | 10.21 | 10.23 | 37,722 | -0.03(-0.29%) |
Mar 22, 2024 | 10.39 | 10.39 | 10.22 | 10.26 | 43,390 | +0.02(+0.20%) |
Mar 21, 2024 | 10.21 | 10.25 | 10.21 | 10.24 | 39,738 | +0.06(+0.59%) |
Mar 20, 2024 | 10.15 | 10.19 | 10.11 | 10.18 | 38,710 | +0.11(+1.09%) |
Mar 19, 2024 | 10.05 | 10.08 | 10.02 | 10.07 | 32,371 | +0.01(+0.10%) |
Mar 18, 2024 | 10.05 | 10.09 | 10.02 | 10.06 | 33,618 | +0.03(+0.30%) |
Mar 15, 2024 | 10.04 | 10.10 | 10.01 | 10.03 | 30,260 | -0.03(-0.30%) |
Mar 14, 2024 | 10.17 | 10.25 | 10.04 | 10.06 | 27,859 | -0.10(-1.03%) |
Mar 13, 2024 | 10.21 | 10.21 | 10.14 | 10.16 | 43,293 | -0.03(-0.25%) |
Mar 12, 2024 | 10.09 | 10.20 | 10.09 | 10.19 | 51,765 | +0.10(+0.99%) |
Mar 11, 2024 | 10.11 | 10.15 | 10.07 | 10.09 | 50,511 | -0.04(-0.39%) |
Mar 08, 2024 | 10.22 | 10.29 | 10.10 | 10.13 | 48,004 | +0.00(+0.00%) |
Mar 07, 2024 | 10.16 | 10.16 | 10.10 | 10.13 | 33,050 | +0.02(+0.19%) |
Mar 06, 2024 | 10.08 | 10.14 | 10.06 | 10.11 | 28,444 | +0.10(+0.97%) |
Mar 05, 2024 | 10.05 | 10.10 | 9.993 | 10.01 | 50,729 | -0.04(-0.39%) |
Mar 04, 2024 | 10.05 | 10.08 | 10.02 | 10.05 | 39,702 | +0.02(+0.19%) |
Mar 01, 2024 | 10.02 | 10.06 | 10.02 | 10.03 | 30,736 | +0.06(+0.59%) |
Feb 29, 2024 | 9.945 | 10.02 | 9.945 | 9.974 | 26,958 | +0.04(+0.39%) |
Feb 28, 2024 | 9.945 | 9.993 | 9.935 | 9.935 | 27,081 | -0.04(-0.39%) |
Feb 27, 2024 | 9.974 | 10.04 | 9.954 | 9.974 | 40,722 | -0.04(-0.39%) |
Feb 26, 2024 | 10.12 | 10.13 | 9.993 | 10.01 | 44,899 | -0.09(-0.87%) |
Feb 23, 2024 | 10.12 | 10.13 | 10.08 | 10.10 | 30,233 | -0.02(-0.19%) |
Feb 22, 2024 | 10.11 | 10.18 | 10.10 | 10.12 | 35,220 | +0.10(+0.97%) |
Feb 21, 2024 | 10.01 | 10.07 | 9.993 | 10.02 | 51,573 | +0.03(+0.29%) |
Feb 20, 2024 | 10.08 | 10.08 | 9.915 | 9.993 | 75,603 | -0.06(-0.58%) |
Feb 16, 2024 | 10.09 | 10.09 | 10.02 | 10.05 | 27,541 | -0.04(-0.39%) |
Feb 15, 2024 | 10.07 | 10.10 | 10.05 | 10.09 | 35,334 | +0.04(+0.39%) |
Feb 14, 2024 | 10.03 | 10.07 | 10.02 | 10.05 | 44,568 | +0.07(+0.68%) |
Feb 13, 2024 | 10.11 | 10.11 | 10.00 | 9.984 | 73,880 | -0.16(-1.54%) |
Feb 12, 2024 | 10.22 | 10.23 | 10.11 | 10.14 | 72,581 | +0.01(+0.10%) |
Feb 09, 2024 | 10.11 | 10.16 | 10.00 | 10.13 | 161,482 | +0.08(+0.78%) |
Feb 08, 2024 | 10.06 | 10.08 | 10.02 | 10.05 | 26,227 | +0.02(+0.19%) |
Feb 07, 2024 | 10.03 | 10.08 | 10.00 | 10.03 | 99,616 | +0.06(+0.59%) |
Feb 06, 2024 | 9.867 | 9.984 | 9.847 | 9.974 | 55,726 | +0.13(+1.29%) |
Feb 05, 2024 | 9.837 | 9.867 | 9.801 | 9.847 | 41,567 | +0.02(+0.20%) |
Feb 02, 2024 | 9.837 | 9.867 | 9.818 | 9.827 | 39,543 | -0.03(-0.30%) |
Feb 01, 2024 | 9.808 | 9.868 | 9.808 | 9.857 | 40,195 | +0.08(+0.80%) |
Jan 31, 2024 | 9.847 | 9.868 | 9.759 | 9.779 | 33,295 | -0.10(-0.99%) |
Jan 30, 2024 | 9.857 | 9.886 | 9.807 | 9.876 | 46,548 | +0.02(+0.20%) |
Jan 29, 2024 | 9.827 | 9.857 | 9.730 | 9.857 | 26,644 | +0.05(+0.50%) |
Jan 26, 2024 | 9.788 | 9.847 | 9.779 | 9.808 | 39,092 | +0.04(+0.40%) |
Jan 25, 2024 | 9.788 | 9.808 | 9.740 | 9.769 | 55,510 | -0.01(-0.10%) |
Jan 24, 2024 | 9.818 | 9.857 | 9.759 | 9.779 | 54,853 | +0.04(+0.40%) |
Jan 23, 2024 | 9.798 | 9.818 | 9.740 | 9.740 | 43,321 | -0.04(-0.42%) |
Jan 22, 2024 | 9.827 | 9.886 | 9.769 | 9.781 | 42,294 | -0.05(-0.48%) |
Jan 19, 2024 | 9.827 | 9.847 | 9.808 | 9.827 | 28,382 | -0.01(-0.10%) |
Jan 18, 2024 | 9.818 | 9.867 | 9.759 | 9.837 | 38,132 | +0.08(+0.80%) |
Jan 17, 2024 | 9.779 | 9.827 | 9.574 | 9.759 | 38,268 | -0.09(-0.89%) |
Jan 16, 2024 | 9.945 | 9.974 | 9.847 | 9.847 | 23,606 | -0.11(-1.08%) |
Jan 12, 2024 | 9.964 | 9.993 | 9.935 | 9.954 | 24,686 | +0.03(+0.30%) |
Jan 11, 2024 | 9.945 | 9.964 | 9.915 | 9.925 | 37,870 | -0.03(-0.29%) |
Jan 10, 2024 | 9.974 | 9.974 | 9.915 | 9.954 | 34,704 | +0.00(+0.00%) |
Jan 09, 2024 | 9.935 | 9.954 | 9.906 | 9.954 | 23,969 | +0.02(+0.20%) |
Jan 08, 2024 | 9.906 | 9.954 | 9.906 | 9.935 | 21,759 | +0.04(+0.35%) |
Jan 05, 2024 | 9.837 | 9.904 | 9.837 | 9.900 | 30,518 | +0.05(+0.54%) |
Jan 04, 2024 | 9.818 | 9.869 | 9.769 | 9.847 | 57,539 | +0.00(+0.00%) |
Jan 03, 2024 | 9.827 | 9.867 | 9.787 | 9.847 | 23,563 | +0.03(+0.30%) |
Jan 02, 2024 | 9.798 | 9.867 | 9.798 | 9.818 | 50,550 | +0.01(+0.10%) |
Dec 29, 2023 | 9.857 | 9.867 | 9.808 | 9.808 | 82,231 | -0.01(-0.10%) |
Dec 28, 2023 | 9.788 | 9.827 | 9.753 | 9.818 | 88,566 | +0.04(+0.40%) |
Dec 27, 2023 | 9.701 | 9.798 | 9.701 | 9.779 | 38,453 | +0.05(+0.50%) |
Dec 26, 2023 | 9.652 | 9.749 | 9.652 | 9.730 | 24,859 | +0.09(+0.91%) |
Dec 22, 2023 | 9.642 | 9.740 | 9.623 | 9.642 | 62,688 | +0.02(+0.20%) |
Dec 21, 2023 | 9.623 | 9.662 | 9.603 | 9.623 | 49,661 | +0.04(+0.41%) |
Dec 20, 2023 | 9.691 | 9.710 | 9.583 | 9.583 | 36,336 | -0.09(-0.91%) |
Dec 19, 2023 | 9.671 | 9.710 | 9.662 | 9.671 | 64,451 | +0.04(+0.41%) |
Dec 18, 2023 | 9.603 | 9.673 | 9.574 | 9.632 | 73,488 | +0.06(+0.61%) |
Dec 15, 2023 | 9.662 | 9.691 | 9.574 | 9.574 | 62,924 | -0.07(-0.76%) |
Dec 14, 2023 | 9.662 | 9.701 | 9.618 | 9.647 | 59,693 | +0.04(+0.46%) |
Dec 13, 2023 | 9.564 | 9.603 | 9.506 | 9.603 | 85,638 | +0.08(+0.82%) |
Dec 12, 2023 | 9.574 | 9.583 | 9.525 | 9.525 | 40,863 | -0.03(-0.31%) |
Dec 11, 2023 | 9.515 | 9.613 | 9.515 | 9.554 | 60,603 | +0.03(+0.31%) |
Dec 08, 2023 | 9.583 | 9.642 | 9.515 | 9.525 | 52,878 | -0.04(-0.41%) |
Dec 07, 2023 | 9.573 | 9.573 | 9.545 | 9.564 | 31,377 | +0.03(+0.30%) |
Dec 06, 2023 | 9.631 | 9.631 | 9.516 | 9.535 | 51,314 | -0.05(-0.50%) |
Dec 05, 2023 | 9.612 | 9.612 | 9.564 | 9.583 | 35,368 | -0.03(-0.30%) |
Dec 04, 2023 | 9.650 | 9.669 | 9.602 | 9.612 | 63,088 | -0.07(-0.69%) |