Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 12.07 | 12.07 | 12.02 | 12.06 | 48,518 | -0.01(-0.08%) |
Jun 17, 2024 | 11.98 | 12.07 | 11.93 | 12.07 | 99,714 | +0.08(+0.67%) |
Jun 14, 2024 | 11.92 | 11.99 | 11.88 | 11.99 | 48,386 | +0.08(+0.67%) |
Jun 13, 2024 | 11.94 | 11.98 | 11.88 | 11.91 | 37,863 | +0.02(+0.13%) |
Jun 12, 2024 | 11.93 | 11.93 | 11.88 | 11.89 | 21,881 | +0.04(+0.30%) |
Jun 11, 2024 | 11.92 | 11.94 | 11.86 | 11.86 | 26,168 | -0.05(-0.42%) |
Jun 10, 2024 | 11.89 | 11.93 | 11.86 | 11.91 | 23,581 | +0.02(+0.17%) |
Jun 07, 2024 | 11.89 | 11.92 | 11.87 | 11.89 | 37,849 | +0.01(+0.08%) |
Jun 06, 2024 | 11.84 | 11.99 | 11.84 | 11.88 | 62,374 | +0.02(+0.17%) |
Jun 05, 2024 | 11.88 | 11.90 | 11.85 | 11.86 | 40,948 | +0.02(+0.17%) |
Jun 04, 2024 | 11.78 | 11.90 | 11.78 | 11.84 | 61,917 | +0.06(+0.51%) |
Jun 03, 2024 | 11.80 | 11.84 | 11.76 | 11.78 | 81,571 | +0.03(+0.26%) |
May 31, 2024 | 11.66 | 11.76 | 11.66 | 11.75 | 31,210 | +0.08(+0.65%) |
May 30, 2024 | 11.65 | 11.68 | 11.65 | 11.67 | 34,803 | +0.05(+0.46%) |
May 29, 2024 | 11.71 | 11.71 | 11.62 | 11.62 | 34,123 | -0.08(-0.70%) |
May 28, 2024 | 11.65 | 11.72 | 11.61 | 11.70 | 69,551 | +0.05(+0.41%) |
May 24, 2024 | 11.57 | 11.68 | 11.57 | 11.65 | 40,318 | +0.04(+0.39%) |
May 23, 2024 | 11.61 | 11.70 | 11.59 | 11.61 | 44,612 | +0.01(+0.09%) |
May 22, 2024 | 11.64 | 11.68 | 11.59 | 11.60 | 60,523 | -0.04(-0.39%) |
May 21, 2024 | 11.64 | 11.66 | 11.62 | 11.64 | 43,934 | +0.04(+0.34%) |
May 20, 2024 | 11.53 | 11.61 | 11.53 | 11.61 | 50,988 | +0.09(+0.77%) |
May 17, 2024 | 11.53 | 11.53 | 11.48 | 11.52 | 37,271 | +0.03(+0.30%) |
May 16, 2024 | 11.53 | 11.56 | 11.47 | 11.48 | 96,959 | -0.06(-0.53%) |
May 15, 2024 | 11.54 | 11.57 | 11.51 | 11.54 | 44,307 | +0.03(+0.23%) |
May 14, 2024 | 11.62 | 11.64 | 11.51 | 11.52 | 56,038 | -0.11(-0.94%) |
May 13, 2024 | 11.60 | 11.65 | 11.59 | 11.63 | 43,668 | +0.04(+0.34%) |
May 10, 2024 | 11.60 | 11.63 | 11.54 | 11.59 | 39,908 | +0.01(+0.10%) |
May 09, 2024 | 11.59 | 11.61 | 11.54 | 11.57 | 27,189 | -0.01(-0.10%) |
May 08, 2024 | 11.45 | 11.62 | 11.41 | 11.59 | 73,560 | +0.13(+1.17%) |
May 07, 2024 | 11.43 | 11.47 | 11.38 | 11.45 | 47,332 | +0.05(+0.48%) |
May 06, 2024 | 11.38 | 11.43 | 11.36 | 11.40 | 49,037 | +0.06(+0.52%) |
May 03, 2024 | 11.34 | 11.39 | 11.33 | 11.34 | 38,396 | +0.03(+0.26%) |
May 02, 2024 | 11.23 | 11.31 | 11.22 | 11.31 | 38,449 | +0.08(+0.70%) |
May 01, 2024 | 11.16 | 11.42 | 11.16 | 11.23 | 64,392 | +0.08(+0.71%) |
Apr 30, 2024 | 11.16 | 11.20 | 11.09 | 11.15 | 51,858 | -0.01(-0.09%) |
Apr 29, 2024 | 11.17 | 11.19 | 11.13 | 11.16 | 80,915 | +0.04(+0.36%) |
Apr 26, 2024 | 11.22 | 11.22 | 11.12 | 11.12 | 112,971 | -0.08(-0.71%) |
Apr 25, 2024 | 11.22 | 11.25 | 11.19 | 11.20 | 37,839 | -0.02(-0.22%) |
Apr 24, 2024 | 11.36 | 11.39 | 11.22 | 11.22 | 47,021 | -0.13(-1.18%) |
Apr 23, 2024 | 11.48 | 11.57 | 11.35 | 11.36 | 67,191 | -0.12(-1.03%) |
Apr 22, 2024 | 11.33 | 11.53 | 11.33 | 11.48 | 49,042 | +0.17(+1.53%) |
Apr 19, 2024 | 11.26 | 11.46 | 11.26 | 11.30 | 60,814 | +0.04(+0.35%) |
Apr 18, 2024 | 11.29 | 11.44 | 11.25 | 11.26 | 76,796 | -0.01(-0.09%) |
Apr 17, 2024 | 11.28 | 11.32 | 11.24 | 11.27 | 43,867 | +0.00(+0.00%) |
Apr 16, 2024 | 10.98 | 11.27 | 10.98 | 11.27 | 83,198 | +0.29(+2.67%) |
Apr 15, 2024 | 11.12 | 11.16 | 10.92 | 10.98 | 78,313 | -0.14(-1.23%) |
Apr 12, 2024 | 11.21 | 11.22 | 11.11 | 11.12 | 46,571 | -0.07(-0.66%) |
Apr 11, 2024 | 11.24 | 11.30 | 11.18 | 11.19 | 43,533 | -0.04(-0.39%) |
Apr 10, 2024 | 11.31 | 11.33 | 11.17 | 11.24 | 86,978 | -0.09(-0.78%) |
Apr 09, 2024 | 11.44 | 11.54 | 11.29 | 11.32 | 60,837 | -0.12(-1.03%) |
Apr 08, 2024 | 11.55 | 11.55 | 11.43 | 11.44 | 71,106 | -0.14(-1.18%) |
Apr 05, 2024 | 11.59 | 11.68 | 11.58 | 11.58 | 42,491 | -0.05(-0.39%) |
Apr 04, 2024 | 11.55 | 11.64 | 11.48 | 11.62 | 61,962 | +0.10(+0.91%) |
Apr 03, 2024 | 11.41 | 11.55 | 11.40 | 11.52 | 66,354 | +0.13(+1.11%) |
Apr 02, 2024 | 11.43 | 11.43 | 11.36 | 11.39 | 46,103 | -0.03(-0.26%) |
Apr 01, 2024 | 11.46 | 11.48 | 11.42 | 11.42 | 45,890 | -0.04(-0.32%) |
Mar 28, 2024 | 11.36 | 11.46 | 11.36 | 11.46 | 27,338 | +0.10(+0.86%) |
Mar 27, 2024 | 11.30 | 11.36 | 11.28 | 11.36 | 45,916 | +0.05(+0.43%) |
Mar 26, 2024 | 11.29 | 11.34 | 11.29 | 11.31 | 30,020 | +0.04(+0.35%) |
Mar 25, 2024 | 11.25 | 11.29 | 11.25 | 11.27 | 41,232 | +0.00(+0.00%) |
Mar 22, 2024 | 11.34 | 11.35 | 11.26 | 11.27 | 72,501 | -0.05(-0.43%) |
Mar 21, 2024 | 11.30 | 11.37 | 11.30 | 11.32 | 25,780 | +0.02(+0.17%) |
Mar 20, 2024 | 11.25 | 11.34 | 11.24 | 11.30 | 30,939 | +0.04(+0.39%) |
Mar 19, 2024 | 11.27 | 11.29 | 11.25 | 11.26 | 53,075 | +0.01(+0.09%) |
Mar 18, 2024 | 11.23 | 11.31 | 11.22 | 11.25 | 72,414 | +0.00(+0.00%) |
Mar 15, 2024 | 11.28 | 11.30 | 11.23 | 11.25 | 70,740 | -0.05(-0.43%) |
Mar 14, 2024 | 11.33 | 11.37 | 11.30 | 11.30 | 28,818 | -0.05(-0.43%) |
Mar 13, 2024 | 11.32 | 11.40 | 11.31 | 11.35 | 93,528 | +0.03(+0.26%) |
Mar 12, 2024 | 11.33 | 11.40 | 11.30 | 11.32 | 60,761 | +0.00(+0.00%) |
Mar 11, 2024 | 11.29 | 11.33 | 11.28 | 11.32 | 87,276 | +0.05(+0.43%) |
Mar 08, 2024 | 11.30 | 11.39 | 11.26 | 11.27 | 43,719 | +0.02(+0.17%) |
Mar 07, 2024 | 11.35 | 11.42 | 11.15 | 11.25 | 68,440 | -0.05(-0.47%) |
Mar 06, 2024 | 11.28 | 11.32 | 11.23 | 11.30 | 35,007 | +0.03(+0.30%) |
Mar 05, 2024 | 11.25 | 11.27 | 11.23 | 11.27 | 39,874 | +0.04(+0.40%) |
Mar 04, 2024 | 11.14 | 11.27 | 11.12 | 11.22 | 78,190 | +0.09(+0.82%) |
Mar 01, 2024 | 11.12 | 11.14 | 11.09 | 11.13 | 32,118 | +0.04(+0.35%) |
Feb 29, 2024 | 11.07 | 11.10 | 11.05 | 11.10 | 59,352 | +0.00(+0.00%) |
Feb 28, 2024 | 11.05 | 11.10 | 11.05 | 11.10 | 50,715 | +0.06(+0.53%) |
Feb 27, 2024 | 10.99 | 11.04 | 10.99 | 11.04 | 33,460 | +0.04(+0.35%) |
Feb 26, 2024 | 10.97 | 11.00 | 10.94 | 11.00 | 66,187 | +0.06(+0.53%) |
Feb 23, 2024 | 10.92 | 10.98 | 10.91 | 10.94 | 56,030 | +0.05(+0.44%) |
Feb 22, 2024 | 10.96 | 10.96 | 10.89 | 10.89 | 81,565 | -0.04(-0.35%) |
Feb 21, 2024 | 10.91 | 10.95 | 10.89 | 10.93 | 40,565 | +0.03(+0.27%) |
Feb 20, 2024 | 10.88 | 10.90 | 10.83 | 10.90 | 72,459 | +0.04(+0.35%) |
Feb 16, 2024 | 10.82 | 10.89 | 10.81 | 10.86 | 70,116 | +0.02(+0.18%) |
Feb 15, 2024 | 10.88 | 10.92 | 10.84 | 10.84 | 70,830 | -0.04(-0.35%) |
Feb 14, 2024 | 10.86 | 10.90 | 10.81 | 10.88 | 27,336 | +0.03(+0.26%) |
Feb 13, 2024 | 10.90 | 10.90 | 10.83 | 10.85 | 35,796 | -0.07(-0.61%) |
Feb 12, 2024 | 10.97 | 11.01 | 10.92 | 10.92 | 35,006 | -0.07(-0.61%) |
Feb 09, 2024 | 11.02 | 11.02 | 10.98 | 10.99 | 24,822 | -0.01(-0.09%) |
Feb 08, 2024 | 10.98 | 11.02 | 10.96 | 11.00 | 26,149 | +0.04(+0.35%) |
Feb 07, 2024 | 10.97 | 11.01 | 10.96 | 10.96 | 39,298 | +0.00(+0.00%) |
Feb 06, 2024 | 10.93 | 10.96 | 10.87 | 10.96 | 22,178 | +0.01(+0.09%) |
Feb 05, 2024 | 10.95 | 11.00 | 10.92 | 10.95 | 33,491 | +0.00(+0.00%) |
Feb 02, 2024 | 10.89 | 10.97 | 10.88 | 10.95 | 100,137 | +0.09(+0.79%) |
Feb 01, 2024 | 10.89 | 10.93 | 10.81 | 10.86 | 85,971 | +0.06(+0.53%) |
Jan 31, 2024 | 10.80 | 10.82 | 10.78 | 10.81 | 45,615 | +0.02(+0.18%) |
Jan 30, 2024 | 10.78 | 10.80 | 10.78 | 10.79 | 25,967 | +0.02(+0.18%) |
Jan 29, 2024 | 10.76 | 10.81 | 10.75 | 10.77 | 24,902 | +0.04(+0.36%) |
Jan 26, 2024 | 10.71 | 10.77 | 10.69 | 10.73 | 92,122 | +0.03(+0.31%) |
Jan 25, 2024 | 10.72 | 10.72 | 10.69 | 10.70 | 25,104 | -0.02(-0.22%) |
Jan 24, 2024 | 10.67 | 10.75 | 10.67 | 10.72 | 23,222 | +0.09(+0.81%) |
Jan 23, 2024 | 10.59 | 10.66 | 10.59 | 10.63 | 47,643 | +0.09(+0.82%) |
Jan 22, 2024 | 10.43 | 10.56 | 10.43 | 10.55 | 61,610 | +0.15(+1.46%) |
Jan 19, 2024 | 10.50 | 10.53 | 10.31 | 10.40 | 113,816 | -0.09(-0.90%) |
Jan 18, 2024 | 10.46 | 10.52 | 10.44 | 10.49 | 41,053 | +0.03(+0.27%) |
Jan 17, 2024 | 10.51 | 10.60 | 10.43 | 10.46 | 26,184 | -0.06(-0.54%) |
Jan 16, 2024 | 10.58 | 10.59 | 10.51 | 10.52 | 43,890 | -0.05(-0.45%) |
Jan 12, 2024 | 10.61 | 10.66 | 10.55 | 10.57 | 46,911 | -0.05(-0.45%) |
Jan 11, 2024 | 10.61 | 10.63 | 10.58 | 10.61 | 23,875 | +0.00(+0.00%) |
Jan 10, 2024 | 10.55 | 10.64 | 10.55 | 10.61 | 38,022 | +0.03(+0.27%) |
Jan 09, 2024 | 10.56 | 10.59 | 10.54 | 10.58 | 57,385 | +0.03(+0.27%) |
Jan 08, 2024 | 10.47 | 10.57 | 10.44 | 10.56 | 39,268 | +0.09(+0.91%) |
Jan 05, 2024 | 10.50 | 10.55 | 10.45 | 10.46 | 54,487 | -0.06(-0.54%) |
Jan 04, 2024 | 10.52 | 10.58 | 10.42 | 10.52 | 64,132 | -0.07(-0.63%) |
Jan 03, 2024 | 10.58 | 10.59 | 10.52 | 10.58 | 73,620 | -0.02(-0.18%) |
Jan 02, 2024 | 10.61 | 10.63 | 10.58 | 10.60 | 85,730 | +0.02(+0.18%) |
Dec 29, 2023 | 10.62 | 10.68 | 10.56 | 10.58 | 63,460 | +0.00(+0.00%) |
Dec 28, 2023 | 10.60 | 10.61 | 10.56 | 10.58 | 35,626 | +0.03(+0.27%) |
Dec 27, 2023 | 10.60 | 10.60 | 10.52 | 10.56 | 33,657 | +0.01(+0.09%) |
Dec 26, 2023 | 10.61 | 10.61 | 10.52 | 10.55 | 80,675 | -0.02(-0.18%) |
Dec 22, 2023 | 10.56 | 10.60 | 10.48 | 10.57 | 44,537 | +0.04(+0.36%) |
Dec 21, 2023 | 10.54 | 10.54 | 10.42 | 10.53 | 45,733 | +0.03(+0.27%) |
Dec 20, 2023 | 10.57 | 10.57 | 10.48 | 10.50 | 34,909 | -0.04(-0.36%) |
Dec 19, 2023 | 10.53 | 10.61 | 10.50 | 10.54 | 48,841 | +0.03(+0.27%) |
Dec 18, 2023 | 10.48 | 10.53 | 10.45 | 10.51 | 35,352 | +0.01(+0.09%) |
Dec 15, 2023 | 10.47 | 10.54 | 10.39 | 10.50 | 67,189 | +0.12(+1.17%) |
Dec 14, 2023 | 10.29 | 10.50 | 10.29 | 10.38 | 91,789 | +0.08(+0.82%) |
Dec 13, 2023 | 10.23 | 10.33 | 10.13 | 10.29 | 83,836 | +0.11(+1.10%) |
Dec 12, 2023 | 10.21 | 10.21 | 10.15 | 10.18 | 41,021 | +0.01(+0.09%) |
Dec 11, 2023 | 10.18 | 10.22 | 10.14 | 10.17 | 36,649 | +0.03(+0.28%) |
Dec 08, 2023 | 10.18 | 10.21 | 10.09 | 10.14 | 31,495 | -0.10(-1.01%) |
Dec 07, 2023 | 10.12 | 10.25 | 10.06 | 10.25 | 52,886 | +0.21(+2.05%) |
Dec 06, 2023 | 10.09 | 10.16 | 9.984 | 10.04 | 95,275 | -0.09(-0.93%) |
Dec 05, 2023 | 10.03 | 10.24 | 10.02 | 10.13 | 60,909 | +0.12(+1.22%) |
Dec 04, 2023 | 10.03 | 10.14 | 9.984 | 10.01 | 65,000 | -0.06(-0.56%) |