Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 12.28 | 12.36 | 11.90 | 12.08 | 3,897,785 | -0.19(-1.55%) |
May 09, 2024 | 12.67 | 12.89 | 11.95 | 12.27 | 9,101,791 | -0.57(-4.44%) |
May 08, 2024 | 13.20 | 13.30 | 12.61 | 12.84 | 5,895,708 | +0.39(+3.13%) |
May 07, 2024 | 12.78 | 12.79 | 12.44 | 12.45 | 2,079,551 | -0.31(-2.43%) |
May 06, 2024 | 12.57 | 12.89 | 12.48 | 12.76 | 1,058,964 | +0.29(+2.33%) |
May 03, 2024 | 12.68 | 12.89 | 12.44 | 12.47 | 952,940 | +0.02(+0.16%) |
May 02, 2024 | 12.37 | 12.55 | 12.19 | 12.45 | 961,568 | +0.09(+0.73%) |
May 01, 2024 | 12.27 | 12.53 | 12.22 | 12.36 | 2,064,875 | +0.07(+0.57%) |
Apr 30, 2024 | 12.23 | 12.49 | 12.05 | 12.29 | 1,101,925 | -0.06(-0.49%) |
Apr 29, 2024 | 12.30 | 12.51 | 12.13 | 12.35 | 2,517,754 | +0.45(+3.78%) |
Apr 26, 2024 | 11.77 | 11.94 | 11.64 | 11.90 | 1,475,834 | +0.08(+0.68%) |
Apr 25, 2024 | 11.72 | 12.01 | 11.49 | 11.82 | 1,398,077 | -0.02(-0.17%) |
Apr 24, 2024 | 11.71 | 12.02 | 11.62 | 11.84 | 1,671,731 | +0.09(+0.77%) |
Apr 23, 2024 | 11.94 | 12.05 | 11.70 | 11.75 | 1,906,223 | -0.16(-1.34%) |
Apr 22, 2024 | 12.08 | 12.08 | 11.88 | 11.91 | 1,134,530 | -0.08(-0.67%) |
Apr 19, 2024 | 11.92 | 12.06 | 11.81 | 11.99 | 1,952,226 | -0.03(-0.25%) |
Apr 18, 2024 | 12.12 | 12.20 | 12.01 | 12.02 | 1,620,972 | -0.13(-1.07%) |
Apr 17, 2024 | 12.27 | 12.37 | 12.13 | 12.15 | 1,254,701 | -0.06(-0.49%) |
Apr 16, 2024 | 12.31 | 12.33 | 12.12 | 12.21 | 2,121,618 | -0.12(-0.97%) |
Apr 15, 2024 | 12.50 | 12.52 | 12.19 | 12.33 | 2,223,529 | -0.14(-1.12%) |
Apr 12, 2024 | 12.64 | 12.75 | 12.31 | 12.47 | 1,901,756 | -0.31(-2.43%) |
Apr 11, 2024 | 12.79 | 12.81 | 12.59 | 12.78 | 1,396,171 | +0.08(+0.63%) |
Apr 10, 2024 | 12.49 | 12.77 | 12.47 | 12.70 | 1,785,761 | -0.17(-1.32%) |
Apr 09, 2024 | 12.73 | 13.14 | 12.73 | 12.87 | 2,356,426 | +0.10(+0.78%) |
Apr 08, 2024 | 12.51 | 12.88 | 12.51 | 12.77 | 1,355,720 | +0.30(+2.41%) |
Apr 05, 2024 | 12.53 | 12.71 | 12.45 | 12.47 | 1,447,574 | -0.15(-1.19%) |
Apr 04, 2024 | 12.79 | 12.81 | 12.57 | 12.62 | 1,709,418 | -0.05(-0.39%) |
Apr 03, 2024 | 12.55 | 12.90 | 12.49 | 12.67 | 2,516,535 | +0.06(+0.48%) |
Apr 02, 2024 | 12.36 | 12.82 | 12.25 | 12.61 | 4,199,220 | +0.05(+0.40%) |
Apr 01, 2024 | 12.91 | 13.01 | 12.52 | 12.56 | 2,519,256 | -0.32(-2.48%) |
Mar 28, 2024 | 13.01 | 12.96 | 12.83 | 12.88 | 3,780,113 | -0.12(-0.92%) |
Mar 27, 2024 | 13.13 | 13.21 | 12.88 | 13.00 | 2,159,018 | +0.00(+0.00%) |
Mar 26, 2024 | 13.13 | 13.27 | 12.96 | 13.00 | 2,602,746 | -0.06(-0.46%) |
Mar 25, 2024 | 13.19 | 13.30 | 13.01 | 13.06 | 2,731,057 | +0.06(+0.46%) |
Mar 22, 2024 | 13.15 | 13.20 | 12.81 | 13.00 | 2,988,106 | -0.10(-0.76%) |
Mar 21, 2024 | 13.14 | 13.34 | 13.09 | 13.10 | 2,125,267 | -0.05(-0.38%) |
Mar 20, 2024 | 13.18 | 13.41 | 12.99 | 13.15 | 3,297,962 | +0.06(+0.46%) |
Mar 19, 2024 | 12.90 | 13.18 | 12.78 | 13.09 | 4,373,806 | -0.08(-0.61%) |
Mar 18, 2024 | 13.52 | 13.52 | 13.16 | 13.17 | 1,841,793 | -0.35(-2.59%) |
Mar 15, 2024 | 13.63 | 13.72 | 13.35 | 13.52 | 3,895,552 | -0.15(-1.10%) |
Mar 14, 2024 | 13.95 | 13.98 | 13.54 | 13.67 | 2,792,173 | -0.28(-2.01%) |
Mar 13, 2024 | 14.00 | 14.11 | 13.89 | 13.95 | 3,057,359 | -0.09(-0.64%) |
Mar 12, 2024 | 14.02 | 14.20 | 13.97 | 14.04 | 2,841,058 | +0.00(+0.00%) |
Mar 11, 2024 | 13.89 | 14.15 | 13.86 | 14.04 | 4,511,389 | +0.16(+1.15%) |
Mar 08, 2024 | 14.29 | 14.32 | 13.88 | 13.88 | 2,251,306 | -0.31(-2.18%) |
Mar 07, 2024 | 14.07 | 14.45 | 14.04 | 14.19 | 4,385,263 | +0.26(+1.87%) |
Mar 06, 2024 | 14.06 | 14.17 | 13.90 | 13.93 | 2,606,231 | -0.04(-0.29%) |
Mar 05, 2024 | 13.65 | 14.01 | 13.63 | 13.97 | 3,426,596 | -0.02(-0.14%) |
Mar 04, 2024 | 13.76 | 14.11 | 13.75 | 13.99 | 6,021,449 | -0.01(-0.07%) |
Mar 01, 2024 | 14.07 | 14.33 | 13.98 | 14.00 | 4,861,722 | -0.05(-0.36%) |
Feb 29, 2024 | 14.42 | 14.65 | 13.96 | 14.05 | 5,023,938 | -0.34(-2.36%) |
Feb 28, 2024 | 14.50 | 14.91 | 14.31 | 14.39 | 4,331,641 | -0.19(-1.30%) |
Feb 27, 2024 | 14.37 | 15.12 | 14.23 | 14.58 | 17,468,116 | +0.69(+4.97%) |
Feb 26, 2024 | 14.06 | 14.59 | 13.70 | 13.89 | 29,924,588 | +2.79(+25.14%) |
Feb 23, 2024 | 11.09 | 11.26 | 10.98 | 11.10 | 6,895,786 | -0.04(-0.36%) |
Feb 22, 2024 | 10.71 | 11.35 | 10.56 | 11.14 | 4,465,029 | +0.46(+4.31%) |
Feb 21, 2024 | 10.65 | 10.76 | 10.52 | 10.68 | 3,106,391 | -0.09(-0.84%) |
Feb 20, 2024 | 10.81 | 10.89 | 10.59 | 10.77 | 1,906,417 | -0.10(-0.92%) |
Feb 16, 2024 | 11.08 | 11.21 | 10.86 | 10.87 | 3,232,149 | -0.30(-2.69%) |
Feb 15, 2024 | 11.08 | 11.30 | 10.96 | 11.17 | 2,674,776 | +0.18(+1.64%) |
Feb 14, 2024 | 10.69 | 11.07 | 10.53 | 10.99 | 3,314,609 | +0.45(+4.27%) |
Feb 13, 2024 | 10.50 | 10.81 | 10.40 | 10.54 | 2,167,953 | -0.35(-3.21%) |
Feb 12, 2024 | 10.38 | 10.90 | 10.32 | 10.89 | 2,015,332 | +0.44(+4.21%) |
Feb 09, 2024 | 10.63 | 10.72 | 10.38 | 10.45 | 2,185,434 | -0.12(-1.14%) |
Feb 08, 2024 | 10.33 | 10.60 | 10.25 | 10.57 | 1,547,557 | +0.20(+1.93%) |
Feb 07, 2024 | 10.31 | 10.60 | 10.11 | 10.37 | 1,642,393 | +0.02(+0.19%) |
Feb 06, 2024 | 10.60 | 10.71 | 10.32 | 10.35 | 1,732,208 | -0.16(-1.52%) |
Feb 05, 2024 | 10.74 | 10.75 | 10.17 | 10.51 | 2,954,010 | -0.28(-2.59%) |
Feb 02, 2024 | 10.67 | 10.90 | 10.42 | 10.79 | 2,828,761 | +0.04(+0.37%) |
Feb 01, 2024 | 10.26 | 10.94 | 10.19 | 10.75 | 5,905,638 | +0.51(+4.98%) |
Jan 31, 2024 | 10.26 | 10.46 | 10.18 | 10.24 | 2,734,102 | +0.04(+0.39%) |
Jan 30, 2024 | 10.38 | 10.58 | 10.15 | 10.20 | 3,648,134 | -0.26(-2.49%) |
Jan 29, 2024 | 10.33 | 10.52 | 10.10 | 10.46 | 2,248,928 | +0.11(+1.06%) |
Jan 26, 2024 | 10.22 | 10.52 | 10.14 | 10.35 | 3,358,717 | +0.18(+1.77%) |
Jan 25, 2024 | 10.60 | 10.60 | 9.975 | 10.17 | 3,042,098 | -0.28(-2.68%) |
Jan 24, 2024 | 10.57 | 10.63 | 10.12 | 10.45 | 3,862,037 | +0.02(+0.19%) |
Jan 23, 2024 | 10.69 | 10.78 | 10.36 | 10.43 | 2,929,623 | -0.13(-1.23%) |
Jan 22, 2024 | 9.950 | 10.68 | 9.950 | 10.56 | 4,020,879 | +0.60(+6.02%) |
Jan 19, 2024 | 10.00 | 10.27 | 9.615 | 9.960 | 4,336,655 | -0.11(-1.09%) |
Jan 18, 2024 | 9.550 | 10.19 | 9.475 | 10.07 | 4,949,642 | +0.64(+6.79%) |
Jan 17, 2024 | 9.250 | 9.890 | 9.250 | 9.430 | 6,001,525 | +0.04(+0.43%) |
Jan 16, 2024 | 9.110 | 9.440 | 8.955 | 9.390 | 5,042,456 | +0.14(+1.51%) |
Jan 12, 2024 | 9.140 | 9.270 | 8.870 | 9.250 | 5,647,393 | +0.14(+1.54%) |
Jan 11, 2024 | 9.250 | 9.270 | 8.945 | 9.110 | 4,763,331 | -0.19(-2.04%) |
Jan 10, 2024 | 9.200 | 9.350 | 9.035 | 9.300 | 4,461,181 | +0.15(+1.64%) |
Jan 09, 2024 | 9.740 | 9.740 | 9.130 | 9.150 | 5,556,329 | -0.66(-6.73%) |
Jan 08, 2024 | 10.00 | 10.09 | 9.665 | 9.810 | 5,058,258 | -0.33(-3.25%) |
Jan 05, 2024 | 10.07 | 10.24 | 9.850 | 10.14 | 2,280,558 | -0.11(-1.07%) |
Jan 04, 2024 | 10.08 | 10.36 | 10.07 | 10.25 | 3,466,784 | +0.18(+1.79%) |
Jan 03, 2024 | 10.61 | 10.61 | 9.995 | 10.07 | 2,734,321 | -0.60(-5.62%) |