Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 10.23 | 10.25 | 10.22 | 10.22 | 57,745 | +0.00(+0.00%) |
Jun 13, 2024 | 10.20 | 10.23 | 10.18 | 10.22 | 147,213 | +0.07(+0.69%) |
Jun 12, 2024 | 10.20 | 10.25 | 10.13 | 10.15 | 147,703 | +0.04(+0.40%) |
Jun 11, 2024 | 10.09 | 10.14 | 10.02 | 10.11 | 129,712 | +0.02(+0.20%) |
Jun 10, 2024 | 10.03 | 10.09 | 10.02 | 10.09 | 56,669 | +0.05(+0.50%) |
Jun 07, 2024 | 9.990 | 10.06 | 9.950 | 10.04 | 92,001 | -0.02(-0.20%) |
Jun 06, 2024 | 10.00 | 10.09 | 9.990 | 10.06 | 94,434 | +0.05(+0.50%) |
Jun 05, 2024 | 9.950 | 10.06 | 9.930 | 10.01 | 213,431 | +0.06(+0.60%) |
Jun 04, 2024 | 9.950 | 9.990 | 9.900 | 9.950 | 73,589 | +0.02(+0.20%) |
Jun 03, 2024 | 9.920 | 9.980 | 9.900 | 9.930 | 57,847 | +0.06(+0.61%) |
May 31, 2024 | 9.960 | 9.995 | 9.860 | 9.870 | 134,978 | -0.03(-0.30%) |
May 30, 2024 | 9.910 | 9.930 | 9.890 | 9.900 | 77,799 | +0.02(+0.20%) |
May 29, 2024 | 9.990 | 10.02 | 9.860 | 9.880 | 119,690 | -0.15(-1.50%) |
May 28, 2024 | 10.10 | 10.20 | 10.00 | 10.03 | 223,196 | -0.07(-0.69%) |
May 24, 2024 | 9.800 | 10.10 | 9.771 | 10.10 | 618,436 | +0.34(+3.48%) |
May 23, 2024 | 9.780 | 9.780 | 9.700 | 9.760 | 227,683 | -0.02(-0.20%) |
May 22, 2024 | 9.780 | 9.800 | 9.770 | 9.780 | 93,587 | -0.01(-0.10%) |
May 21, 2024 | 9.880 | 9.880 | 9.780 | 9.790 | 143,934 | -0.08(-0.81%) |
May 20, 2024 | 9.860 | 9.880 | 9.850 | 9.870 | 214,190 | +0.01(+0.10%) |
May 17, 2024 | 9.890 | 9.890 | 9.850 | 9.860 | 92,402 | -0.01(-0.10%) |
May 16, 2024 | 9.900 | 9.900 | 9.860 | 9.870 | 80,785 | -0.02(-0.20%) |
May 15, 2024 | 9.820 | 9.900 | 9.820 | 9.890 | 143,517 | +0.11(+1.11%) |
May 14, 2024 | 9.741 | 9.811 | 9.726 | 9.781 | 125,773 | +0.04(+0.41%) |
May 13, 2024 | 9.821 | 9.831 | 9.741 | 9.741 | 106,959 | -0.06(-0.61%) |
May 10, 2024 | 9.821 | 9.841 | 9.791 | 9.801 | 305,670 | -0.03(-0.30%) |
May 09, 2024 | 9.831 | 9.841 | 9.821 | 9.831 | 150,827 | +0.01(+0.10%) |
May 08, 2024 | 9.761 | 9.831 | 9.741 | 9.821 | 104,148 | +0.07(+0.71%) |
May 07, 2024 | 9.711 | 9.751 | 9.702 | 9.751 | 110,771 | +0.10(+1.03%) |
May 06, 2024 | 9.622 | 9.672 | 9.622 | 9.652 | 81,903 | +0.05(+0.52%) |
May 03, 2024 | 9.592 | 9.612 | 9.582 | 9.602 | 100,731 | +0.06(+0.63%) |
May 02, 2024 | 9.542 | 9.542 | 9.502 | 9.542 | 78,384 | +0.00(+0.00%) |
May 01, 2024 | 9.542 | 9.552 | 9.522 | 9.542 | 106,254 | +0.03(+0.31%) |
Apr 30, 2024 | 9.502 | 9.522 | 9.482 | 9.512 | 116,730 | +0.01(+0.10%) |
Apr 29, 2024 | 9.532 | 9.542 | 9.482 | 9.502 | 70,104 | +0.03(+0.32%) |
Apr 26, 2024 | 9.492 | 9.522 | 9.472 | 9.472 | 104,754 | +0.01(+0.11%) |
Apr 25, 2024 | 9.492 | 9.492 | 9.443 | 9.462 | 82,465 | -0.08(-0.84%) |
Apr 24, 2024 | 9.532 | 9.552 | 9.502 | 9.542 | 172,279 | +0.02(+0.21%) |
Apr 23, 2024 | 9.502 | 9.537 | 9.492 | 9.522 | 138,304 | +0.03(+0.31%) |
Apr 22, 2024 | 9.462 | 9.492 | 9.453 | 9.492 | 98,294 | +0.04(+0.42%) |
Apr 19, 2024 | 9.492 | 9.502 | 9.453 | 9.453 | 63,198 | +0.00(+0.00%) |
Apr 18, 2024 | 9.482 | 9.486 | 9.435 | 9.453 | 126,462 | -0.04(-0.42%) |
Apr 17, 2024 | 9.502 | 9.522 | 9.472 | 9.492 | 120,422 | +0.02(+0.21%) |
Apr 16, 2024 | 9.453 | 9.492 | 9.433 | 9.472 | 133,403 | +0.01(+0.11%) |
Apr 15, 2024 | 9.433 | 9.492 | 9.433 | 9.462 | 256,020 | -0.04(-0.43%) |
Apr 12, 2024 | 9.523 | 9.528 | 9.484 | 9.504 | 141,637 | +0.02(+0.21%) |
Apr 11, 2024 | 9.494 | 9.494 | 9.424 | 9.484 | 107,284 | +0.04(+0.42%) |
Apr 10, 2024 | 9.513 | 9.513 | 9.443 | 9.444 | 113,759 | -0.12(-1.24%) |
Apr 09, 2024 | 9.553 | 9.573 | 9.523 | 9.563 | 141,015 | +0.03(+0.31%) |
Apr 08, 2024 | 9.593 | 9.613 | 9.533 | 9.533 | 113,332 | -0.04(-0.41%) |
Apr 05, 2024 | 9.553 | 9.573 | 9.543 | 9.573 | 111,162 | -0.01(-0.10%) |
Apr 04, 2024 | 9.603 | 9.642 | 9.573 | 9.583 | 113,413 | -0.02(-0.21%) |
Apr 03, 2024 | 9.632 | 9.647 | 9.583 | 9.603 | 164,084 | -0.08(-0.82%) |
Apr 02, 2024 | 9.632 | 9.712 | 9.632 | 9.682 | 135,516 | +0.00(+0.00%) |
Apr 01, 2024 | 9.771 | 9.771 | 9.652 | 9.682 | 170,674 | -0.10(-1.01%) |
Mar 28, 2024 | 9.781 | 9.756 | 9.752 | 9.781 | 154,358 | +0.02(+0.20%) |
Mar 27, 2024 | 9.771 | 9.791 | 9.737 | 9.761 | 123,129 | +0.03(+0.31%) |
Mar 26, 2024 | 9.771 | 9.820 | 9.732 | 9.732 | 169,793 | -0.07(-0.71%) |
Mar 25, 2024 | 9.811 | 9.811 | 9.761 | 9.801 | 63,951 | -0.01(-0.10%) |
Mar 22, 2024 | 9.841 | 9.861 | 9.791 | 9.811 | 95,992 | +0.03(+0.30%) |
Mar 21, 2024 | 9.831 | 9.842 | 9.781 | 9.781 | 112,566 | -0.04(-0.40%) |
Mar 20, 2024 | 9.801 | 9.831 | 9.791 | 9.821 | 135,747 | -0.01(-0.10%) |
Mar 19, 2024 | 9.920 | 9.920 | 9.826 | 9.831 | 81,807 | -0.07(-0.70%) |
Mar 18, 2024 | 9.851 | 9.910 | 9.826 | 9.900 | 302,341 | +0.07(+0.71%) |
Mar 15, 2024 | 9.801 | 9.831 | 9.746 | 9.831 | 82,816 | +0.05(+0.51%) |
Mar 14, 2024 | 9.851 | 9.861 | 9.742 | 9.781 | 103,767 | -0.09(-0.92%) |
Mar 13, 2024 | 9.892 | 9.903 | 9.842 | 9.872 | 99,717 | +0.00(+0.00%) |
Mar 12, 2024 | 9.921 | 9.921 | 9.867 | 9.872 | 109,841 | -0.03(-0.30%) |
Mar 11, 2024 | 9.921 | 9.921 | 9.872 | 9.901 | 139,282 | +0.02(+0.20%) |
Mar 08, 2024 | 9.862 | 9.901 | 9.852 | 9.882 | 93,631 | +0.04(+0.40%) |
Mar 07, 2024 | 9.852 | 9.862 | 9.837 | 9.842 | 71,095 | +0.02(+0.20%) |
Mar 06, 2024 | 9.783 | 9.832 | 9.783 | 9.822 | 33,357 | +0.04(+0.40%) |
Mar 05, 2024 | 9.753 | 9.803 | 9.753 | 9.783 | 92,565 | +0.04(+0.41%) |
Mar 04, 2024 | 9.763 | 9.768 | 9.724 | 9.743 | 35,772 | -0.02(-0.20%) |
Mar 01, 2024 | 9.733 | 9.763 | 9.704 | 9.763 | 66,742 | +0.03(+0.30%) |
Feb 29, 2024 | 9.714 | 9.773 | 9.714 | 9.733 | 59,261 | +0.04(+0.41%) |
Feb 28, 2024 | 9.654 | 9.699 | 9.654 | 9.694 | 55,402 | +0.04(+0.41%) |
Feb 27, 2024 | 9.654 | 9.684 | 9.605 | 9.654 | 114,349 | -0.01(-0.10%) |
Feb 26, 2024 | 9.763 | 9.763 | 9.654 | 9.664 | 33,715 | -0.08(-0.81%) |
Feb 23, 2024 | 9.724 | 9.773 | 9.724 | 9.743 | 40,122 | +0.02(+0.20%) |
Feb 22, 2024 | 9.753 | 9.753 | 9.722 | 9.724 | 75,394 | +0.02(+0.20%) |
Feb 21, 2024 | 9.733 | 9.793 | 9.704 | 9.704 | 87,608 | -0.03(-0.30%) |
Feb 20, 2024 | 9.743 | 9.753 | 9.702 | 9.733 | 132,963 | +0.00(+0.00%) |
Feb 16, 2024 | 9.724 | 9.743 | 9.693 | 9.733 | 89,764 | -0.02(-0.20%) |
Feb 15, 2024 | 9.763 | 9.773 | 9.728 | 9.753 | 136,763 | +0.06(+0.60%) |
Feb 14, 2024 | 9.666 | 9.715 | 9.666 | 9.695 | 35,858 | +0.03(+0.31%) |
Feb 13, 2024 | 9.695 | 9.705 | 9.636 | 9.666 | 126,079 | -0.11(-1.11%) |
Feb 12, 2024 | 9.764 | 9.784 | 9.755 | 9.774 | 87,779 | +0.03(+0.30%) |
Feb 09, 2024 | 9.744 | 9.774 | 9.734 | 9.744 | 58,104 | +0.02(+0.20%) |
Feb 08, 2024 | 9.705 | 9.744 | 9.705 | 9.725 | 150,352 | +0.02(+0.20%) |
Feb 07, 2024 | 9.744 | 9.774 | 9.695 | 9.705 | 265,361 | -0.02(-0.20%) |
Feb 06, 2024 | 9.626 | 9.734 | 9.617 | 9.725 | 188,449 | +0.10(+1.02%) |
Feb 05, 2024 | 9.626 | 9.661 | 9.597 | 9.626 | 217,138 | -0.07(-0.71%) |
Feb 02, 2024 | 9.666 | 9.734 | 9.640 | 9.695 | 144,449 | -0.05(-0.51%) |
Feb 01, 2024 | 9.695 | 9.774 | 9.670 | 9.744 | 440,006 | +0.11(+1.12%) |
Jan 31, 2024 | 9.606 | 9.685 | 9.582 | 9.636 | 209,879 | +0.10(+1.03%) |
Jan 30, 2024 | 9.528 | 9.577 | 9.508 | 9.538 | 122,404 | +0.01(+0.10%) |
Jan 29, 2024 | 9.410 | 9.547 | 9.410 | 9.528 | 252,882 | +0.15(+1.57%) |
Jan 26, 2024 | 9.380 | 9.538 | 9.350 | 9.380 | 314,309 | +0.00(+0.00%) |
Jan 25, 2024 | 9.400 | 9.449 | 9.380 | 9.380 | 134,760 | +0.01(+0.16%) |
Jan 24, 2024 | 9.390 | 9.429 | 9.360 | 9.365 | 123,346 | +0.02(+0.26%) |
Jan 23, 2024 | 9.429 | 9.469 | 9.331 | 9.341 | 351,719 | -0.11(-1.15%) |
Jan 22, 2024 | 9.410 | 9.528 | 9.410 | 9.449 | 163,629 | +0.05(+0.52%) |
Jan 19, 2024 | 9.380 | 9.410 | 9.321 | 9.400 | 125,974 | +0.00(+0.00%) |
Jan 18, 2024 | 9.469 | 9.474 | 9.365 | 9.400 | 2,763,806 | -0.05(-0.52%) |
Jan 17, 2024 | 9.528 | 9.538 | 9.439 | 9.449 | 98,218 | -0.12(-1.23%) |
Jan 16, 2024 | 9.567 | 9.597 | 9.538 | 9.567 | 254,380 | -0.02(-0.21%) |
Jan 12, 2024 | 9.632 | 9.632 | 9.563 | 9.588 | 136,066 | +0.02(+0.26%) |
Jan 11, 2024 | 9.573 | 9.583 | 9.536 | 9.563 | 145,253 | +0.01(+0.10%) |
Jan 10, 2024 | 9.612 | 9.627 | 9.543 | 9.553 | 138,553 | -0.03(-0.31%) |
Jan 09, 2024 | 9.671 | 9.671 | 9.553 | 9.583 | 154,504 | -0.08(-0.81%) |
Jan 08, 2024 | 9.642 | 9.710 | 9.642 | 9.661 | 147,943 | +0.07(+0.72%) |
Jan 05, 2024 | 9.642 | 9.651 | 9.583 | 9.592 | 134,478 | -0.03(-0.31%) |
Jan 04, 2024 | 9.671 | 9.691 | 9.592 | 9.622 | 150,732 | -0.08(-0.81%) |
Jan 03, 2024 | 9.671 | 9.700 | 9.632 | 9.700 | 135,556 | +0.05(+0.51%) |
Jan 02, 2024 | 9.592 | 9.671 | 9.592 | 9.651 | 175,551 | -0.05(-0.51%) |
Dec 29, 2023 | 9.543 | 9.720 | 9.543 | 9.700 | 496,926 | +0.08(+0.82%) |
Dec 28, 2023 | 9.622 | 9.661 | 9.575 | 9.622 | 317,061 | +0.00(+0.00%) |
Dec 27, 2023 | 9.602 | 9.651 | 9.583 | 9.622 | 223,350 | +0.05(+0.51%) |
Dec 26, 2023 | 9.612 | 9.612 | 9.563 | 9.573 | 264,446 | -0.06(-0.61%) |
Dec 22, 2023 | 9.602 | 9.651 | 9.583 | 9.632 | 197,110 | +0.04(+0.46%) |
Dec 21, 2023 | 9.671 | 9.681 | 9.553 | 9.588 | 181,004 | -0.04(-0.46%) |
Dec 20, 2023 | 9.671 | 9.691 | 9.602 | 9.632 | 270,575 | -0.03(-0.30%) |
Dec 19, 2023 | 9.661 | 9.676 | 9.581 | 9.661 | 283,498 | +0.08(+0.82%) |
Dec 18, 2023 | 9.661 | 9.671 | 9.543 | 9.583 | 269,339 | -0.06(-0.61%) |
Dec 15, 2023 | 9.691 | 9.729 | 9.592 | 9.642 | 221,224 | -0.04(-0.41%) |
Dec 14, 2023 | 9.514 | 9.720 | 9.514 | 9.681 | 296,929 | +0.25(+2.64%) |
Dec 13, 2023 | 9.353 | 9.451 | 9.295 | 9.431 | 219,948 | +0.08(+0.84%) |
Dec 12, 2023 | 9.383 | 9.383 | 9.334 | 9.353 | 114,939 | -0.02(-0.21%) |
Dec 11, 2023 | 9.412 | 9.422 | 9.353 | 9.373 | 144,596 | -0.03(-0.31%) |
Dec 08, 2023 | 9.422 | 9.422 | 9.373 | 9.402 | 125,730 | -0.04(-0.41%) |
Dec 07, 2023 | 9.373 | 9.480 | 9.343 | 9.441 | 167,802 | +0.10(+1.05%) |
Dec 06, 2023 | 9.431 | 9.441 | 9.343 | 9.343 | 162,349 | -0.07(-0.73%) |
Dec 05, 2023 | 9.441 | 9.451 | 9.392 | 9.412 | 129,013 | +0.02(+0.21%) |
Dec 04, 2023 | 9.373 | 9.436 | 9.348 | 9.392 | 114,530 | -0.01(-0.10%) |
Dec 01, 2023 | 9.246 | 9.407 | 9.246 | 9.402 | 228,304 | +0.16(+1.69%) |
Nov 30, 2023 | 9.285 | 9.294 | 9.182 | 9.246 | 174,631 | -0.02(-0.21%) |
Nov 29, 2023 | 9.216 | 9.275 | 9.216 | 9.265 | 153,134 | +0.12(+1.28%) |
Nov 28, 2023 | 9.128 | 9.177 | 9.128 | 9.148 | 120,567 | -0.02(-0.21%) |
Nov 27, 2023 | 9.226 | 9.236 | 9.158 | 9.168 | 113,645 | -0.01(-0.11%) |
Nov 24, 2023 | 9.197 | 9.275 | 9.168 | 9.177 | 46,123 | -0.03(-0.32%) |
Nov 22, 2023 | 9.265 | 9.295 | 9.187 | 9.207 | 130,732 | +0.01(+0.11%) |
Nov 21, 2023 | 9.197 | 9.275 | 9.197 | 9.197 | 219,340 | -0.02(-0.21%) |
Nov 20, 2023 | 9.119 | 9.231 | 9.109 | 9.216 | 217,110 | +0.10(+1.07%) |
Nov 17, 2023 | 9.138 | 9.140 | 9.040 | 9.119 | 271,409 | +0.05(+0.54%) |
Nov 16, 2023 | 8.972 | 9.084 | 8.972 | 9.070 | 164,071 | +0.18(+1.98%) |
Nov 15, 2023 | 8.874 | 8.913 | 8.845 | 8.894 | 178,087 | +0.02(+0.22%) |
Nov 14, 2023 | 8.767 | 8.913 | 8.767 | 8.874 | 169,339 | +0.19(+2.19%) |
Nov 13, 2023 | 8.685 | 8.723 | 8.646 | 8.685 | 201,943 | -0.03(-0.34%) |
Nov 10, 2023 | 8.714 | 8.743 | 8.688 | 8.714 | 250,254 | +0.04(+0.45%) |
Nov 09, 2023 | 8.733 | 8.753 | 8.646 | 8.675 | 150,885 | -0.07(-0.78%) |
Nov 08, 2023 | 8.675 | 8.743 | 8.608 | 8.743 | 345,110 | +0.14(+1.58%) |
Nov 07, 2023 | 8.451 | 8.646 | 8.451 | 8.607 | 202,880 | +0.18(+2.08%) |
Nov 06, 2023 | 8.451 | 8.504 | 8.373 | 8.431 | 198,690 | -0.05(-0.57%) |
Nov 03, 2023 | 8.431 | 8.568 | 8.431 | 8.480 | 177,895 | +0.13(+1.52%) |
Nov 02, 2023 | 8.334 | 8.402 | 8.305 | 8.354 | 191,179 | +0.05(+0.59%) |