Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 10.35 | 10.42 | 10.24 | 10.28 | 23,350 | -0.17(-1.63%) |
Jun 05, 2024 | 10.18 | 10.49 | 10.18 | 10.45 | 19,541 | +0.27(+2.65%) |
Jun 04, 2024 | 10.21 | 10.32 | 10.18 | 10.18 | 23,260 | -0.13(-1.26%) |
Jun 03, 2024 | 10.35 | 10.42 | 10.09 | 10.31 | 40,086 | +0.07(+0.68%) |
May 31, 2024 | 10.14 | 10.32 | 10.14 | 10.24 | 35,222 | +0.10(+0.99%) |
May 30, 2024 | 10.20 | 10.22 | 10.00 | 10.14 | 29,617 | +0.08(+0.80%) |
May 29, 2024 | 10.05 | 10.26 | 9.920 | 10.06 | 54,741 | -0.11(-1.08%) |
May 28, 2024 | 10.32 | 10.50 | 10.00 | 10.17 | 41,772 | -0.15(-1.45%) |
May 24, 2024 | 10.24 | 10.39 | 10.07 | 10.32 | 18,096 | +0.11(+1.08%) |
May 23, 2024 | 10.03 | 10.25 | 10.03 | 10.21 | 42,885 | +0.10(+0.99%) |
May 22, 2024 | 10.33 | 10.46 | 9.980 | 10.11 | 70,794 | -0.22(-2.13%) |
May 21, 2024 | 10.30 | 10.45 | 10.30 | 10.33 | 28,148 | -0.07(-0.67%) |
May 20, 2024 | 10.47 | 10.56 | 10.30 | 10.40 | 39,929 | +0.04(+0.39%) |
May 17, 2024 | 10.54 | 10.58 | 10.34 | 10.36 | 34,568 | -0.14(-1.33%) |
May 16, 2024 | 10.74 | 10.74 | 10.47 | 10.50 | 29,720 | -0.19(-1.78%) |
May 15, 2024 | 10.80 | 10.80 | 10.56 | 10.69 | 26,574 | -0.06(-0.56%) |
May 14, 2024 | 10.75 | 10.88 | 10.61 | 10.75 | 36,615 | +0.14(+1.32%) |
May 13, 2024 | 10.62 | 10.70 | 10.48 | 10.61 | 44,269 | +0.06(+0.57%) |
May 10, 2024 | 10.64 | 10.64 | 10.25 | 10.55 | 54,307 | +0.11(+1.05%) |
May 09, 2024 | 11.16 | 11.16 | 10.32 | 10.44 | 149,701 | -0.81(-7.20%) |
May 08, 2024 | 11.21 | 11.53 | 11.05 | 11.25 | 101,852 | -0.03(-0.25%) |
May 07, 2024 | 11.02 | 11.60 | 11.01 | 11.28 | 111,349 | +0.32(+2.89%) |
May 06, 2024 | 10.66 | 10.98 | 10.66 | 10.96 | 96,383 | +0.30(+2.79%) |
May 03, 2024 | 10.79 | 10.79 | 10.47 | 10.66 | 46,447 | +0.07(+0.70%) |
May 02, 2024 | 10.44 | 10.67 | 10.24 | 10.59 | 65,624 | +0.27(+2.61%) |
May 01, 2024 | 10.11 | 10.57 | 10.06 | 10.32 | 80,914 | +0.32(+3.16%) |
Apr 30, 2024 | 10.59 | 10.63 | 9.808 | 10.00 | 116,138 | -0.59(-5.54%) |
Apr 29, 2024 | 10.83 | 10.90 | 10.57 | 10.59 | 66,699 | -0.11(-1.04%) |
Apr 26, 2024 | 10.58 | 10.77 | 10.45 | 10.70 | 19,191 | +0.23(+2.22%) |
Apr 25, 2024 | 10.51 | 10.60 | 10.24 | 10.47 | 41,621 | +0.14(+1.35%) |
Apr 24, 2024 | 10.37 | 10.45 | 10.25 | 10.33 | 32,833 | -0.13(-1.25%) |
Apr 23, 2024 | 10.38 | 10.61 | 10.38 | 10.46 | 15,577 | +0.10(+0.99%) |
Apr 22, 2024 | 10.54 | 10.69 | 10.29 | 10.36 | 37,668 | -0.19(-1.77%) |
Apr 19, 2024 | 9.994 | 10.65 | 9.984 | 10.54 | 48,385 | +0.42(+4.14%) |
Apr 18, 2024 | 9.910 | 10.42 | 9.864 | 10.12 | 45,088 | +0.17(+1.68%) |
Apr 17, 2024 | 10.28 | 10.28 | 9.957 | 9.957 | 30,636 | -0.14(-1.38%) |
Apr 16, 2024 | 10.18 | 10.40 | 10.01 | 10.10 | 21,144 | -0.09(-0.91%) |
Apr 15, 2024 | 10.24 | 10.37 | 10.11 | 10.19 | 20,449 | -0.11(-1.08%) |
Apr 12, 2024 | 10.82 | 10.82 | 10.24 | 10.30 | 33,416 | -0.51(-4.73%) |
Apr 11, 2024 | 10.85 | 10.94 | 10.56 | 10.81 | 21,596 | +0.10(+0.96%) |
Apr 10, 2024 | 10.61 | 10.93 | 10.57 | 10.71 | 42,926 | -0.19(-1.71%) |
Apr 09, 2024 | 10.85 | 10.98 | 10.85 | 10.90 | 16,785 | +0.05(+0.43%) |
Apr 08, 2024 | 10.87 | 11.03 | 10.68 | 10.85 | 31,315 | +0.13(+1.22%) |
Apr 05, 2024 | 10.56 | 10.81 | 10.56 | 10.72 | 18,313 | +0.07(+0.61%) |
Apr 04, 2024 | 10.80 | 10.94 | 10.48 | 10.65 | 47,029 | -0.10(-0.95%) |
Apr 03, 2024 | 10.50 | 10.87 | 10.47 | 10.76 | 33,266 | +0.20(+1.94%) |
Apr 02, 2024 | 10.73 | 10.73 | 10.39 | 10.55 | 52,902 | -0.27(-2.49%) |
Apr 01, 2024 | 11.05 | 11.05 | 10.65 | 10.82 | 54,154 | -0.11(-1.02%) |
Mar 28, 2024 | 10.53 | 11.00 | 10.53 | 10.93 | 38,164 | +0.30(+2.80%) |
Mar 27, 2024 | 10.17 | 10.66 | 10.15 | 10.64 | 48,264 | +0.63(+6.33%) |
Mar 26, 2024 | 10.03 | 10.14 | 9.803 | 10.00 | 73,146 | +0.00(+0.00%) |
Mar 25, 2024 | 10.11 | 10.21 | 10.00 | 10.00 | 22,369 | -0.04(-0.37%) |
Mar 22, 2024 | 10.07 | 10.16 | 9.957 | 10.04 | 25,847 | +0.03(+0.28%) |
Mar 21, 2024 | 9.957 | 10.12 | 9.955 | 10.01 | 42,590 | +0.09(+0.94%) |
Mar 20, 2024 | 9.770 | 10.05 | 9.699 | 9.919 | 54,215 | +0.23(+2.40%) |
Mar 19, 2024 | 9.780 | 9.812 | 9.626 | 9.687 | 28,521 | +0.03(+0.29%) |
Mar 18, 2024 | 9.854 | 9.938 | 9.659 | 9.659 | 30,531 | -0.10(-1.05%) |
Mar 15, 2024 | 9.594 | 9.979 | 9.594 | 9.761 | 66,956 | +0.10(+1.06%) |
Mar 14, 2024 | 9.845 | 9.845 | 9.594 | 9.659 | 43,473 | -0.13(-1.33%) |
Mar 13, 2024 | 9.798 | 9.938 | 9.752 | 9.789 | 29,463 | +0.08(+0.86%) |
Mar 12, 2024 | 9.994 | 10.00 | 9.687 | 9.705 | 23,380 | -0.24(-2.43%) |
Mar 11, 2024 | 9.901 | 10.03 | 9.733 | 9.947 | 36,024 | +0.10(+1.04%) |
Mar 08, 2024 | 9.947 | 10.10 | 9.749 | 9.845 | 26,856 | +0.05(+0.47%) |
Mar 07, 2024 | 9.705 | 9.957 | 9.705 | 9.798 | 22,186 | +0.09(+0.96%) |
Mar 06, 2024 | 9.798 | 9.798 | 9.599 | 9.705 | 38,058 | -0.06(-0.57%) |
Mar 05, 2024 | 9.919 | 10.14 | 9.687 | 9.761 | 56,241 | -0.26(-2.60%) |
Mar 04, 2024 | 10.24 | 10.47 | 9.971 | 10.02 | 62,237 | -0.26(-2.53%) |
Mar 01, 2024 | 10.72 | 10.72 | 10.24 | 10.28 | 62,288 | -0.38(-3.58%) |
Feb 29, 2024 | 10.01 | 10.70 | 9.957 | 10.66 | 305,629 | +0.82(+8.32%) |
Feb 28, 2024 | 9.854 | 9.966 | 9.687 | 9.845 | 49,561 | +0.09(+0.95%) |
Feb 27, 2024 | 9.807 | 9.862 | 9.651 | 9.752 | 46,837 | +0.00(+0.00%) |
Feb 26, 2024 | 9.522 | 9.789 | 9.480 | 9.752 | 61,403 | +0.28(+3.01%) |
Feb 23, 2024 | 9.522 | 9.522 | 9.329 | 9.467 | 45,897 | -0.10(-1.06%) |
Feb 22, 2024 | 9.623 | 9.669 | 9.449 | 9.568 | 45,373 | -0.11(-1.14%) |
Feb 21, 2024 | 9.706 | 9.945 | 9.577 | 9.678 | 20,448 | -0.04(-0.38%) |
Feb 20, 2024 | 9.605 | 9.761 | 9.476 | 9.715 | 78,045 | -0.06(-0.56%) |
Feb 16, 2024 | 9.936 | 10.04 | 9.715 | 9.770 | 35,142 | -0.28(-2.74%) |
Feb 15, 2024 | 9.825 | 10.05 | 9.697 | 10.05 | 50,770 | +0.22(+2.24%) |
Feb 14, 2024 | 9.954 | 9.954 | 9.669 | 9.825 | 55,715 | +0.12(+1.23%) |
Feb 13, 2024 | 10.57 | 10.69 | 9.596 | 9.706 | 166,594 | -1.31(-11.92%) |
Feb 12, 2024 | 9.908 | 11.17 | 9.908 | 11.02 | 219,642 | +1.07(+10.70%) |
Feb 09, 2024 | 9.688 | 9.972 | 9.648 | 9.954 | 54,342 | +0.33(+3.44%) |
Feb 08, 2024 | 9.642 | 9.715 | 9.513 | 9.623 | 36,510 | -0.03(-0.29%) |
Feb 07, 2024 | 9.769 | 9.769 | 9.506 | 9.651 | 55,755 | -0.03(-0.28%) |
Feb 06, 2024 | 9.524 | 9.732 | 9.497 | 9.678 | 52,134 | +0.19(+2.01%) |
Feb 05, 2024 | 9.723 | 9.723 | 9.334 | 9.488 | 146,301 | -0.02(-0.19%) |
Feb 02, 2024 | 9.560 | 9.678 | 9.451 | 9.506 | 66,902 | -0.10(-1.04%) |
Feb 01, 2024 | 9.252 | 9.642 | 9.252 | 9.606 | 54,501 | +0.35(+3.82%) |
Jan 31, 2024 | 9.524 | 9.606 | 9.225 | 9.252 | 57,735 | -0.15(-1.64%) |
Jan 30, 2024 | 9.687 | 9.741 | 9.343 | 9.406 | 69,814 | -0.44(-4.51%) |
Jan 29, 2024 | 9.415 | 9.850 | 9.415 | 9.850 | 64,482 | +0.39(+4.12%) |
Jan 26, 2024 | 9.433 | 9.506 | 9.252 | 9.461 | 68,485 | +0.08(+0.87%) |
Jan 25, 2024 | 9.787 | 9.877 | 8.835 | 9.379 | 134,205 | -0.63(-6.25%) |
Jan 24, 2024 | 10.36 | 10.40 | 9.886 | 10.00 | 49,848 | -0.26(-2.56%) |
Jan 23, 2024 | 10.38 | 10.56 | 10.20 | 10.27 | 57,550 | +0.01(+0.09%) |
Jan 22, 2024 | 9.968 | 10.29 | 9.968 | 10.26 | 70,326 | +0.42(+4.24%) |
Jan 19, 2024 | 9.560 | 9.850 | 9.461 | 9.841 | 57,108 | +0.33(+3.43%) |
Jan 18, 2024 | 9.714 | 9.714 | 9.392 | 9.515 | 47,450 | -0.22(-2.23%) |
Jan 17, 2024 | 9.551 | 9.782 | 9.533 | 9.732 | 52,819 | +0.13(+1.32%) |
Jan 16, 2024 | 9.832 | 9.796 | 9.546 | 9.606 | 43,279 | -0.21(-2.12%) |
Jan 12, 2024 | 10.09 | 10.16 | 9.778 | 9.814 | 42,069 | -0.15(-1.55%) |
Jan 11, 2024 | 9.950 | 10.09 | 9.868 | 9.968 | 66,204 | +0.06(+0.64%) |
Jan 10, 2024 | 10.04 | 10.04 | 9.886 | 9.905 | 38,701 | -0.05(-0.55%) |
Jan 09, 2024 | 9.932 | 10.15 | 9.877 | 9.959 | 39,363 | -0.12(-1.17%) |
Jan 08, 2024 | 10.10 | 10.30 | 10.06 | 10.08 | 64,062 | -0.06(-0.63%) |
Jan 05, 2024 | 9.968 | 10.29 | 9.832 | 10.14 | 78,682 | +0.11(+1.08%) |
Jan 04, 2024 | 10.14 | 10.18 | 9.914 | 10.03 | 61,439 | -0.05(-0.54%) |
Jan 03, 2024 | 10.54 | 10.54 | 10.07 | 10.09 | 86,389 | -0.52(-4.87%) |
Jan 02, 2024 | 10.29 | 10.62 | 10.27 | 10.60 | 86,717 | +0.27(+2.63%) |
Dec 29, 2023 | 10.65 | 10.67 | 10.26 | 10.33 | 89,868 | -0.27(-2.56%) |
Dec 28, 2023 | 10.78 | 10.87 | 10.45 | 10.60 | 65,817 | -0.21(-1.93%) |
Dec 27, 2023 | 11.10 | 11.10 | 10.67 | 10.81 | 88,302 | -0.29(-2.61%) |
Dec 26, 2023 | 10.27 | 11.15 | 10.27 | 11.10 | 163,578 | +0.94(+9.28%) |
Dec 22, 2023 | 10.06 | 10.30 | 9.969 | 10.16 | 65,005 | +0.13(+1.27%) |
Dec 21, 2023 | 9.896 | 10.22 | 9.886 | 10.03 | 83,730 | +0.14(+1.47%) |
Dec 20, 2023 | 9.841 | 10.19 | 9.738 | 9.886 | 67,698 | -0.07(-0.73%) |
Dec 19, 2023 | 9.714 | 9.995 | 9.615 | 9.959 | 95,587 | +0.23(+2.33%) |
Dec 18, 2023 | 9.905 | 9.905 | 9.488 | 9.732 | 97,788 | -0.05(-0.46%) |
Dec 15, 2023 | 9.877 | 9.939 | 9.692 | 9.778 | 154,800 | -0.14(-1.46%) |
Dec 14, 2023 | 9.832 | 10.07 | 9.660 | 9.923 | 178,173 | +0.22(+2.24%) |
Dec 13, 2023 | 9.297 | 9.823 | 9.125 | 9.705 | 387,912 | +0.49(+5.31%) |
Dec 12, 2023 | 9.424 | 9.424 | 9.158 | 9.216 | 64,878 | -0.25(-2.68%) |
Dec 11, 2023 | 9.705 | 9.868 | 9.361 | 9.470 | 60,590 | -0.28(-2.88%) |
Dec 08, 2023 | 9.515 | 9.805 | 9.406 | 9.751 | 46,000 | +0.25(+2.67%) |
Dec 07, 2023 | 9.606 | 9.615 | 9.261 | 9.497 | 61,069 | +0.07(+0.77%) |
Dec 06, 2023 | 9.370 | 9.886 | 9.288 | 9.424 | 116,250 | +0.23(+2.46%) |
Dec 05, 2023 | 9.279 | 9.316 | 9.089 | 9.198 | 38,198 | -0.08(-0.88%) |
Dec 04, 2023 | 9.216 | 9.479 | 9.062 | 9.279 | 83,785 | +0.06(+0.69%) |