Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 10.05 | 10.24 | 10.03 | 10.16 | 211,087 | +0.05(+0.49%) |
Jun 06, 2024 | 10.10 | 10.17 | 10.04 | 10.11 | 145,774 | -0.04(-0.39%) |
Jun 05, 2024 | 10.15 | 10.17 | 10.10 | 10.15 | 194,815 | +0.01(+0.10%) |
Jun 04, 2024 | 10.05 | 10.15 | 9.980 | 10.14 | 351,094 | +0.07(+0.70%) |
Jun 03, 2024 | 10.03 | 10.13 | 9.905 | 10.07 | 305,177 | +0.16(+1.61%) |
May 31, 2024 | 9.640 | 9.960 | 9.630 | 9.910 | 439,406 | +0.32(+3.34%) |
May 30, 2024 | 9.600 | 9.675 | 9.525 | 9.590 | 228,566 | +0.05(+0.52%) |
May 29, 2024 | 9.470 | 9.590 | 9.370 | 9.540 | 263,027 | -0.05(-0.52%) |
May 28, 2024 | 9.500 | 9.630 | 9.475 | 9.590 | 320,219 | -0.02(-0.21%) |
May 24, 2024 | 9.590 | 9.700 | 9.510 | 9.610 | 284,758 | +0.09(+0.95%) |
May 23, 2024 | 9.790 | 9.810 | 9.470 | 9.520 | 297,486 | -0.29(-2.96%) |
May 22, 2024 | 10.01 | 10.07 | 9.800 | 9.810 | 209,541 | -0.22(-2.19%) |
May 21, 2024 | 9.920 | 10.03 | 9.880 | 10.03 | 263,530 | +0.10(+1.01%) |
May 20, 2024 | 10.12 | 10.18 | 9.835 | 9.930 | 341,228 | -0.17(-1.68%) |
May 17, 2024 | 10.26 | 10.27 | 10.06 | 10.10 | 308,796 | -0.08(-0.79%) |
May 16, 2024 | 9.860 | 10.19 | 9.780 | 10.18 | 651,616 | +0.35(+3.56%) |
May 15, 2024 | 9.930 | 9.940 | 9.630 | 9.830 | 597,399 | -0.01(-0.10%) |
May 14, 2024 | 10.07 | 10.13 | 9.705 | 9.840 | 424,347 | -0.13(-1.30%) |
May 13, 2024 | 10.06 | 10.10 | 9.890 | 9.970 | 393,685 | -0.04(-0.40%) |
May 10, 2024 | 9.950 | 10.18 | 9.740 | 10.01 | 550,495 | +0.10(+1.01%) |
May 09, 2024 | 11.26 | 11.38 | 9.540 | 9.910 | 1,505,889 | -1.70(-14.64%) |
May 08, 2024 | 11.41 | 11.65 | 11.37 | 11.61 | 299,220 | +0.11(+0.96%) |
May 07, 2024 | 11.51 | 11.62 | 11.49 | 11.50 | 232,271 | +0.03(+0.26%) |
May 06, 2024 | 11.53 | 11.58 | 11.36 | 11.47 | 234,904 | +0.04(+0.35%) |
May 03, 2024 | 11.23 | 11.57 | 11.13 | 11.43 | 637,078 | +0.41(+3.72%) |
May 02, 2024 | 11.02 | 11.03 | 10.85 | 11.02 | 276,603 | +0.15(+1.38%) |
May 01, 2024 | 10.74 | 10.96 | 10.70 | 10.87 | 305,230 | +0.13(+1.21%) |
Apr 30, 2024 | 11.03 | 11.03 | 10.74 | 10.74 | 255,836 | -0.37(-3.33%) |
Apr 29, 2024 | 11.26 | 11.29 | 11.08 | 11.11 | 165,391 | -0.08(-0.71%) |
Apr 26, 2024 | 11.33 | 11.34 | 11.18 | 11.19 | 145,570 | -0.11(-0.97%) |
Apr 25, 2024 | 11.37 | 11.41 | 11.27 | 11.30 | 255,060 | -0.20(-1.74%) |
Apr 24, 2024 | 11.61 | 11.67 | 11.49 | 11.50 | 214,977 | -0.18(-1.54%) |
Apr 23, 2024 | 11.54 | 11.74 | 11.54 | 11.68 | 157,187 | +0.12(+1.04%) |
Apr 22, 2024 | 11.44 | 11.64 | 11.44 | 11.56 | 177,577 | +0.19(+1.67%) |
Apr 19, 2024 | 11.24 | 11.43 | 11.21 | 11.37 | 203,745 | +0.11(+0.98%) |
Apr 18, 2024 | 11.28 | 11.36 | 11.20 | 11.26 | 212,615 | -0.02(-0.18%) |
Apr 17, 2024 | 11.39 | 11.48 | 11.25 | 11.28 | 202,361 | +0.03(+0.27%) |
Apr 16, 2024 | 10.84 | 11.29 | 10.77 | 11.25 | 288,015 | +0.34(+3.12%) |
Apr 15, 2024 | 11.07 | 11.13 | 10.91 | 10.91 | 192,049 | -0.10(-0.91%) |
Apr 12, 2024 | 11.12 | 11.17 | 10.98 | 11.01 | 221,395 | -0.21(-1.87%) |
Apr 11, 2024 | 11.15 | 11.22 | 11.00 | 11.22 | 247,294 | +0.09(+0.81%) |
Apr 10, 2024 | 11.43 | 11.51 | 11.07 | 11.13 | 315,823 | -0.53(-4.55%) |
Apr 09, 2024 | 11.67 | 11.75 | 11.63 | 11.66 | 158,262 | -0.05(-0.43%) |
Apr 08, 2024 | 11.72 | 11.77 | 11.69 | 11.71 | 133,755 | +0.03(+0.26%) |
Apr 05, 2024 | 11.59 | 11.76 | 11.59 | 11.68 | 146,319 | +0.06(+0.52%) |
Apr 04, 2024 | 11.99 | 12.00 | 11.60 | 11.62 | 181,789 | -0.24(-2.02%) |
Apr 03, 2024 | 11.64 | 11.87 | 11.64 | 11.86 | 211,226 | +0.14(+1.19%) |
Apr 02, 2024 | 11.75 | 11.78 | 11.57 | 11.72 | 253,038 | -0.15(-1.26%) |
Apr 01, 2024 | 11.79 | 11.91 | 11.77 | 11.87 | 274,907 | +0.08(+0.68%) |
Mar 28, 2024 | 11.82 | 11.93 | 11.77 | 11.79 | 219,043 | +0.02(+0.17%) |
Mar 27, 2024 | 11.75 | 11.80 | 11.68 | 11.77 | 222,602 | +0.10(+0.86%) |
Mar 26, 2024 | 11.79 | 11.82 | 11.65 | 11.67 | 161,589 | -0.02(-0.17%) |
Mar 25, 2024 | 11.74 | 11.79 | 11.67 | 11.69 | 150,976 | -0.01(-0.09%) |
Mar 22, 2024 | 12.01 | 12.05 | 11.70 | 11.70 | 205,252 | -0.28(-2.34%) |
Mar 21, 2024 | 11.97 | 12.02 | 11.89 | 11.98 | 339,267 | +0.05(+0.42%) |
Mar 20, 2024 | 11.61 | 11.96 | 11.60 | 11.93 | 355,106 | +0.29(+2.49%) |
Mar 19, 2024 | 11.47 | 11.65 | 11.44 | 11.64 | 270,546 | +0.16(+1.39%) |
Mar 18, 2024 | 11.34 | 11.64 | 11.31 | 11.48 | 501,426 | +0.14(+1.23%) |
Mar 15, 2024 | 11.21 | 11.40 | 11.21 | 11.34 | 590,496 | +0.06(+0.53%) |
Mar 14, 2024 | 11.35 | 11.47 | 11.23 | 11.28 | 229,322 | -0.12(-1.05%) |
Mar 13, 2024 | 11.44 | 11.50 | 11.35 | 11.40 | 225,483 | -0.01(-0.09%) |
Mar 12, 2024 | 11.47 | 11.59 | 11.38 | 11.41 | 257,571 | +0.01(+0.09%) |
Mar 11, 2024 | 11.37 | 11.49 | 11.26 | 11.40 | 472,073 | -0.05(-0.44%) |
Mar 08, 2024 | 11.56 | 11.65 | 11.41 | 11.45 | 193,255 | -0.01(-0.09%) |
Mar 07, 2024 | 11.29 | 11.53 | 11.29 | 11.46 | 197,140 | +0.24(+2.14%) |
Mar 06, 2024 | 11.29 | 11.41 | 11.20 | 11.22 | 273,683 | +0.04(+0.36%) |
Mar 05, 2024 | 11.26 | 11.31 | 11.08 | 11.18 | 222,344 | -0.13(-1.15%) |
Mar 04, 2024 | 11.48 | 11.62 | 11.31 | 11.31 | 292,804 | -0.18(-1.57%) |
Mar 01, 2024 | 11.22 | 11.52 | 11.20 | 11.49 | 565,425 | +0.16(+1.41%) |
Feb 29, 2024 | 10.99 | 11.61 | 10.83 | 11.33 | 887,713 | +0.78(+7.39%) |
Feb 28, 2024 | 10.40 | 10.61 | 10.37 | 10.55 | 240,358 | +0.05(+0.48%) |
Feb 27, 2024 | 10.55 | 10.63 | 10.44 | 10.50 | 236,573 | +0.03(+0.29%) |
Feb 26, 2024 | 10.38 | 10.49 | 10.34 | 10.47 | 208,561 | +0.04(+0.38%) |
Feb 23, 2024 | 10.29 | 10.56 | 10.29 | 10.43 | 165,260 | +0.11(+1.07%) |
Feb 22, 2024 | 10.27 | 10.38 | 10.24 | 10.32 | 241,686 | +0.02(+0.19%) |
Feb 21, 2024 | 10.15 | 10.34 | 10.15 | 10.30 | 151,933 | +0.13(+1.28%) |
Feb 20, 2024 | 10.27 | 10.30 | 10.11 | 10.17 | 175,640 | -0.24(-2.31%) |
Feb 16, 2024 | 10.37 | 10.45 | 10.29 | 10.41 | 206,966 | -0.06(-0.57%) |
Feb 15, 2024 | 10.36 | 10.47 | 10.22 | 10.47 | 225,881 | +0.19(+1.85%) |
Feb 14, 2024 | 10.11 | 10.30 | 10.02 | 10.28 | 184,246 | +0.25(+2.49%) |
Feb 13, 2024 | 10.30 | 10.33 | 9.940 | 10.03 | 276,925 | -0.62(-5.82%) |
Feb 12, 2024 | 10.34 | 10.70 | 10.34 | 10.65 | 236,241 | +0.31(+3.00%) |
Feb 09, 2024 | 10.30 | 10.38 | 10.24 | 10.34 | 176,722 | +0.13(+1.27%) |
Feb 08, 2024 | 10.11 | 10.25 | 10.11 | 10.21 | 278,077 | +0.11(+1.09%) |
Feb 07, 2024 | 10.09 | 10.16 | 10.04 | 10.10 | 137,298 | -0.01(-0.10%) |
Feb 06, 2024 | 9.890 | 10.22 | 9.890 | 10.11 | 196,748 | +0.14(+1.40%) |
Feb 05, 2024 | 9.930 | 10.03 | 9.830 | 9.970 | 187,223 | -0.11(-1.09%) |
Feb 02, 2024 | 10.37 | 10.37 | 10.08 | 10.08 | 233,842 | -0.42(-4.00%) |
Feb 01, 2024 | 10.35 | 10.52 | 10.30 | 10.50 | 326,955 | +0.25(+2.44%) |
Jan 31, 2024 | 10.41 | 10.50 | 10.25 | 10.25 | 277,934 | -0.19(-1.82%) |
Jan 30, 2024 | 10.55 | 10.58 | 10.43 | 10.44 | 178,601 | -0.17(-1.60%) |
Jan 29, 2024 | 10.51 | 10.64 | 10.45 | 10.61 | 165,649 | +0.07(+0.66%) |
Jan 26, 2024 | 10.56 | 10.63 | 10.51 | 10.54 | 210,395 | +0.04(+0.38%) |
Jan 25, 2024 | 10.50 | 10.59 | 10.41 | 10.50 | 277,286 | +0.16(+1.55%) |
Jan 24, 2024 | 10.42 | 10.42 | 10.29 | 10.34 | 211,467 | +0.05(+0.49%) |
Jan 23, 2024 | 10.26 | 10.35 | 10.22 | 10.29 | 222,771 | +0.14(+1.38%) |
Jan 22, 2024 | 10.16 | 10.29 | 10.10 | 10.15 | 200,353 | +0.05(+0.50%) |
Jan 19, 2024 | 10.13 | 10.26 | 9.970 | 10.10 | 294,212 | +0.02(+0.20%) |
Jan 18, 2024 | 9.920 | 10.09 | 9.880 | 10.08 | 259,051 | +0.17(+1.72%) |
Jan 17, 2024 | 9.900 | 10.09 | 9.895 | 9.910 | 304,790 | -0.04(-0.40%) |
Jan 16, 2024 | 9.800 | 9.950 | 9.800 | 9.950 | 214,775 | +0.05(+0.51%) |
Jan 12, 2024 | 10.05 | 10.11 | 9.900 | 9.900 | 207,253 | -0.04(-0.40%) |
Jan 11, 2024 | 10.02 | 10.04 | 9.885 | 9.940 | 449,893 | -0.12(-1.19%) |
Jan 10, 2024 | 9.790 | 10.06 | 9.790 | 10.06 | 333,248 | +0.23(+2.34%) |
Jan 09, 2024 | 9.950 | 9.960 | 9.810 | 9.830 | 269,581 | -0.13(-1.31%) |
Jan 08, 2024 | 9.870 | 9.980 | 9.870 | 9.960 | 216,530 | +0.11(+1.12%) |
Jan 05, 2024 | 9.800 | 9.960 | 9.760 | 9.850 | 297,038 | +0.02(+0.20%) |
Jan 04, 2024 | 9.930 | 9.930 | 9.780 | 9.830 | 201,109 | -0.06(-0.61%) |
Jan 03, 2024 | 10.28 | 10.28 | 9.874 | 9.890 | 236,082 | -0.45(-4.35%) |
Jan 02, 2024 | 10.22 | 10.48 | 10.20 | 10.34 | 265,947 | +0.07(+0.68%) |
Dec 29, 2023 | 10.44 | 10.44 | 10.25 | 10.27 | 225,021 | -0.17(-1.63%) |
Dec 28, 2023 | 10.33 | 10.48 | 10.33 | 10.44 | 164,649 | +0.07(+0.68%) |
Dec 27, 2023 | 10.30 | 10.38 | 10.26 | 10.37 | 176,550 | +0.03(+0.29%) |
Dec 26, 2023 | 10.18 | 10.39 | 10.18 | 10.34 | 161,737 | +0.08(+0.78%) |
Dec 22, 2023 | 10.35 | 10.39 | 10.25 | 10.26 | 155,321 | -0.01(-0.10%) |
Dec 21, 2023 | 10.15 | 10.28 | 10.14 | 10.27 | 225,920 | +0.17(+1.68%) |
Dec 20, 2023 | 10.28 | 10.39 | 10.07 | 10.10 | 311,035 | -0.19(-1.85%) |
Dec 19, 2023 | 10.07 | 10.31 | 10.00 | 10.29 | 228,730 | +0.32(+3.21%) |
Dec 18, 2023 | 10.00 | 10.02 | 9.935 | 9.970 | 261,582 | +0.02(+0.20%) |
Dec 15, 2023 | 10.23 | 10.23 | 9.910 | 9.950 | 546,697 | -0.20(-1.97%) |
Dec 14, 2023 | 10.25 | 10.40 | 9.975 | 10.15 | 493,408 | +0.04(+0.40%) |
Dec 13, 2023 | 9.850 | 10.12 | 9.770 | 10.11 | 342,763 | +0.28(+2.85%) |
Dec 12, 2023 | 9.940 | 9.950 | 9.720 | 9.830 | 242,034 | -0.11(-1.11%) |
Dec 11, 2023 | 10.15 | 10.22 | 9.930 | 9.940 | 294,118 | -0.21(-2.07%) |
Dec 08, 2023 | 9.980 | 10.15 | 9.970 | 10.15 | 266,751 | +0.16(+1.60%) |
Dec 07, 2023 | 9.960 | 10.00 | 9.900 | 9.990 | 239,306 | +0.03(+0.30%) |
Dec 06, 2023 | 10.09 | 10.22 | 9.920 | 9.960 | 201,116 | -0.09(-0.90%) |
Dec 05, 2023 | 10.03 | 10.16 | 10.02 | 10.05 | 289,789 | -0.05(-0.50%) |
Dec 04, 2023 | 10.12 | 10.24 | 10.05 | 10.10 | 338,786 | -0.10(-0.98%) |
Dec 01, 2023 | 10.07 | 10.25 | 10.05 | 10.20 | 370,289 | +0.06(+0.59%) |
Nov 30, 2023 | 10.20 | 10.27 | 10.08 | 10.14 | 424,434 | -0.05(-0.49%) |
Nov 29, 2023 | 10.19 | 10.49 | 10.18 | 10.19 | 354,190 | +0.12(+1.19%) |
Nov 28, 2023 | 10.16 | 10.19 | 10.02 | 10.07 | 1,277,799 | -0.14(-1.37%) |
Nov 27, 2023 | 10.29 | 10.36 | 10.14 | 10.21 | 431,472 | -0.15(-1.45%) |
Nov 24, 2023 | 10.23 | 10.46 | 10.08 | 10.36 | 319,121 | +0.17(+1.67%) |
Nov 22, 2023 | 10.22 | 10.36 | 10.15 | 10.19 | 580,117 | +0.07(+0.69%) |
Nov 21, 2023 | 10.40 | 10.46 | 10.11 | 10.12 | 326,375 | -0.29(-2.79%) |
Nov 20, 2023 | 10.50 | 10.61 | 10.32 | 10.41 | 569,570 | -0.06(-0.57%) |
Nov 17, 2023 | 10.58 | 10.67 | 10.45 | 10.47 | 395,789 | -0.13(-1.23%) |
Nov 16, 2023 | 10.84 | 10.88 | 10.53 | 10.60 | 310,356 | -0.24(-2.21%) |
Nov 15, 2023 | 11.00 | 11.09 | 10.83 | 10.84 | 187,258 | -0.23(-2.08%) |
Nov 14, 2023 | 10.99 | 11.12 | 10.84 | 11.07 | 306,579 | +0.43(+4.04%) |
Nov 13, 2023 | 10.72 | 10.79 | 10.64 | 10.64 | 145,819 | -0.10(-0.93%) |
Nov 10, 2023 | 10.58 | 10.82 | 10.52 | 10.74 | 214,650 | +0.14(+1.32%) |
Nov 09, 2023 | 10.81 | 11.00 | 10.54 | 10.60 | 304,375 | -0.33(-3.02%) |
Nov 08, 2023 | 10.69 | 11.08 | 10.16 | 10.93 | 467,340 | +0.59(+5.71%) |
Nov 07, 2023 | 10.28 | 10.38 | 10.25 | 10.34 | 421,864 | -0.04(-0.39%) |
Nov 06, 2023 | 10.38 | 10.44 | 10.31 | 10.38 | 192,265 | +0.00(+0.00%) |
Nov 03, 2023 | 10.31 | 10.50 | 10.29 | 10.38 | 288,570 | +0.27(+2.67%) |
Nov 02, 2023 | 10.00 | 10.11 | 9.940 | 10.11 | 240,015 | +0.23(+2.33%) |
Nov 01, 2023 | 9.850 | 9.990 | 9.790 | 9.880 | 220,243 | +0.03(+0.30%) |
Oct 31, 2023 | 9.870 | 9.940 | 9.760 | 9.850 | 232,006 | -0.03(-0.30%) |
Oct 30, 2023 | 9.790 | 9.910 | 9.705 | 9.880 | 252,659 | +0.14(+1.44%) |
Oct 27, 2023 | 9.790 | 9.860 | 9.640 | 9.740 | 264,552 | -0.04(-0.41%) |
Oct 26, 2023 | 10.03 | 10.08 | 9.740 | 9.780 | 241,954 | -0.20(-2.00%) |
Oct 25, 2023 | 10.22 | 10.34 | 9.960 | 9.980 | 207,202 | -0.33(-3.20%) |
Oct 24, 2023 | 10.29 | 10.46 | 10.28 | 10.31 | 182,059 | +0.08(+0.78%) |
Oct 23, 2023 | 10.12 | 10.45 | 10.12 | 10.23 | 252,635 | +0.10(+0.99%) |
Oct 20, 2023 | 10.20 | 10.21 | 10.10 | 10.13 | 317,952 | -0.06(-0.59%) |
Oct 19, 2023 | 10.18 | 10.33 | 10.15 | 10.19 | 251,857 | +0.04(+0.39%) |
Oct 18, 2023 | 10.17 | 10.26 | 10.14 | 10.15 | 221,529 | -0.13(-1.26%) |
Oct 17, 2023 | 10.11 | 10.36 | 10.10 | 10.28 | 327,738 | +0.12(+1.18%) |
Oct 16, 2023 | 10.29 | 10.32 | 10.12 | 10.16 | 417,968 | -0.06(-0.59%) |
Oct 13, 2023 | 10.40 | 10.55 | 10.20 | 10.22 | 318,412 | -0.25(-2.39%) |
Oct 12, 2023 | 10.92 | 10.92 | 10.43 | 10.47 | 280,502 | -0.41(-3.77%) |
Oct 11, 2023 | 11.03 | 11.05 | 10.82 | 10.88 | 176,287 | -0.09(-0.82%) |
Oct 10, 2023 | 11.06 | 11.17 | 10.96 | 10.97 | 281,877 | -0.04(-0.36%) |
Oct 09, 2023 | 10.85 | 11.15 | 10.79 | 11.01 | 221,505 | +0.12(+1.10%) |
Oct 06, 2023 | 10.72 | 11.06 | 10.72 | 10.89 | 223,220 | +0.13(+1.21%) |
Oct 05, 2023 | 10.66 | 10.81 | 10.62 | 10.76 | 262,264 | +0.01(+0.09%) |
Oct 04, 2023 | 10.73 | 10.83 | 10.63 | 10.75 | 229,864 | +0.00(+0.00%) |
Oct 03, 2023 | 10.71 | 10.80 | 10.69 | 10.75 | 230,687 | -0.06(-0.56%) |