Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.35 | 12.41 | 12.27 | 12.30 | 2,351,360 | +0.02(+0.16%) |
May 30, 2024 | 12.17 | 12.45 | 12.17 | 12.28 | 1,915,045 | -0.02(-0.16%) |
May 29, 2024 | 12.35 | 12.40 | 12.24 | 12.30 | 2,033,348 | -0.13(-1.05%) |
May 28, 2024 | 12.10 | 12.44 | 12.08 | 12.43 | 2,905,671 | +0.51(+4.28%) |
May 24, 2024 | 11.95 | 12.05 | 11.90 | 11.92 | 1,563,819 | +0.05(+0.42%) |
May 23, 2024 | 11.97 | 12.03 | 11.81 | 11.87 | 1,871,638 | -0.01(-0.08%) |
May 22, 2024 | 12.19 | 12.20 | 11.81 | 11.88 | 2,256,549 | -0.41(-3.34%) |
May 21, 2024 | 12.22 | 12.48 | 12.21 | 12.29 | 1,428,565 | -0.01(-0.08%) |
May 20, 2024 | 12.28 | 12.34 | 12.16 | 12.30 | 1,725,684 | +0.17(+1.40%) |
May 17, 2024 | 12.03 | 12.20 | 12.02 | 12.13 | 1,543,787 | +0.10(+0.83%) |
May 16, 2024 | 12.02 | 12.09 | 11.94 | 12.03 | 1,154,826 | +0.01(+0.08%) |
May 15, 2024 | 12.07 | 12.08 | 11.72 | 12.02 | 2,205,147 | -0.07(-0.58%) |
May 14, 2024 | 11.62 | 12.10 | 11.61 | 12.09 | 2,380,782 | +0.43(+3.69%) |
May 13, 2024 | 11.75 | 11.76 | 11.61 | 11.66 | 1,231,815 | +0.02(+0.17%) |
May 10, 2024 | 11.91 | 11.91 | 11.62 | 11.64 | 1,378,563 | -0.11(-0.94%) |
May 09, 2024 | 11.75 | 11.93 | 11.68 | 11.75 | 1,656,321 | +0.01(+0.09%) |
May 08, 2024 | 11.50 | 11.74 | 11.38 | 11.74 | 1,590,567 | +0.08(+0.69%) |
May 07, 2024 | 11.61 | 11.78 | 11.58 | 11.66 | 1,361,474 | +0.05(+0.43%) |
May 06, 2024 | 11.61 | 11.76 | 11.59 | 11.61 | 1,108,387 | +0.07(+0.61%) |
May 03, 2024 | 11.58 | 11.62 | 11.49 | 11.54 | 1,441,778 | +0.00(+0.00%) |
May 02, 2024 | 11.65 | 11.71 | 11.50 | 11.54 | 1,692,082 | +0.05(+0.44%) |
May 01, 2024 | 11.67 | 11.79 | 11.42 | 11.49 | 2,001,014 | -0.12(-1.03%) |
Apr 30, 2024 | 11.99 | 11.99 | 11.61 | 11.61 | 1,642,488 | -0.45(-3.73%) |
Apr 29, 2024 | 11.90 | 12.07 | 11.87 | 12.06 | 1,483,588 | +0.21(+1.77%) |
Apr 26, 2024 | 11.65 | 11.86 | 11.65 | 11.85 | 1,333,910 | +0.21(+1.80%) |
Apr 25, 2024 | 11.70 | 11.72 | 11.58 | 11.64 | 1,127,038 | -0.05(-0.43%) |
Apr 24, 2024 | 11.66 | 11.72 | 11.59 | 11.69 | 984,107 | -0.04(-0.34%) |
Apr 23, 2024 | 11.55 | 11.78 | 11.53 | 11.73 | 1,003,055 | +0.16(+1.38%) |
Apr 22, 2024 | 11.45 | 11.61 | 11.34 | 11.57 | 1,177,497 | +0.06(+0.52%) |
Apr 19, 2024 | 11.37 | 11.60 | 11.30 | 11.51 | 1,394,865 | +0.17(+1.50%) |
Apr 18, 2024 | 11.56 | 11.64 | 11.29 | 11.34 | 1,316,926 | -0.11(-0.96%) |
Apr 17, 2024 | 11.47 | 11.71 | 11.40 | 11.45 | 1,175,157 | -0.05(-0.43%) |
Apr 16, 2024 | 11.46 | 11.58 | 11.37 | 11.50 | 1,375,918 | -0.03(-0.26%) |
Apr 15, 2024 | 11.80 | 11.81 | 11.49 | 11.53 | 2,179,286 | -0.17(-1.45%) |
Apr 12, 2024 | 12.08 | 12.20 | 11.70 | 11.70 | 2,761,101 | -0.37(-3.07%) |
Apr 11, 2024 | 12.00 | 12.15 | 11.85 | 12.07 | 2,989,018 | +0.23(+1.94%) |
Apr 10, 2024 | 12.10 | 12.30 | 11.81 | 11.84 | 3,925,264 | -0.26(-2.15%) |
Apr 09, 2024 | 12.10 | 12.29 | 12.03 | 12.10 | 1,579,591 | +0.06(+0.50%) |
Apr 08, 2024 | 12.20 | 12.33 | 12.00 | 12.04 | 1,688,314 | -0.11(-0.91%) |
Apr 05, 2024 | 11.98 | 12.27 | 11.90 | 12.15 | 2,162,572 | +0.02(+0.16%) |
Apr 04, 2024 | 12.08 | 12.30 | 11.80 | 12.13 | 4,188,391 | +0.06(+0.51%) |
Apr 03, 2024 | 11.98 | 12.08 | 11.84 | 12.07 | 4,383,712 | +0.18(+1.50%) |
Apr 02, 2024 | 11.44 | 11.89 | 11.44 | 11.89 | 4,429,073 | +0.55(+4.87%) |
Apr 01, 2024 | 11.25 | 11.36 | 11.05 | 11.34 | 3,967,148 | +0.25(+2.28%) |
Mar 28, 2024 | 10.72 | 11.12 | 10.71 | 11.09 | 4,285,664 | +0.48(+4.50%) |
Mar 27, 2024 | 10.30 | 10.64 | 10.27 | 10.61 | 1,951,387 | +0.33(+3.19%) |
Mar 26, 2024 | 10.35 | 10.44 | 10.18 | 10.28 | 1,982,465 | -0.05(-0.45%) |
Mar 25, 2024 | 10.22 | 10.41 | 10.22 | 10.33 | 1,806,169 | +0.21(+2.04%) |
Mar 22, 2024 | 10.29 | 10.29 | 9.985 | 10.12 | 2,211,384 | -0.08(-0.83%) |
Mar 21, 2024 | 10.32 | 10.34 | 10.19 | 10.21 | 1,089,953 | -0.11(-1.09%) |
Mar 20, 2024 | 10.10 | 10.33 | 10.06 | 10.32 | 1,715,144 | +0.15(+1.47%) |
Mar 19, 2024 | 10.08 | 10.27 | 10.07 | 10.17 | 1,567,446 | +0.06(+0.55%) |
Mar 18, 2024 | 10.36 | 10.41 | 10.07 | 10.11 | 2,282,548 | -0.22(-2.08%) |
Mar 15, 2024 | 10.08 | 10.37 | 10.07 | 10.33 | 4,068,169 | +0.24(+2.41%) |
Mar 14, 2024 | 10.02 | 10.10 | 9.897 | 10.08 | 1,847,194 | +0.11(+1.13%) |
Mar 13, 2024 | 9.990 | 10.13 | 9.962 | 9.971 | 1,386,863 | +0.06(+0.57%) |
Mar 12, 2024 | 9.850 | 9.957 | 9.760 | 9.915 | 1,324,465 | +0.06(+0.57%) |
Mar 11, 2024 | 9.803 | 9.887 | 9.634 | 9.859 | 2,074,728 | +0.01(+0.10%) |
Mar 08, 2024 | 9.897 | 9.962 | 9.784 | 9.850 | 2,663,755 | -0.10(-1.03%) |
Mar 07, 2024 | 9.962 | 10.10 | 9.906 | 9.953 | 1,560,751 | +0.02(+0.19%) |
Mar 06, 2024 | 10.06 | 10.15 | 9.925 | 9.934 | 1,608,704 | +0.01(+0.09%) |
Mar 05, 2024 | 9.999 | 10.12 | 9.868 | 9.925 | 2,573,258 | -0.16(-1.58%) |
Mar 04, 2024 | 10.45 | 10.45 | 10.02 | 10.08 | 5,783,427 | -0.55(-5.19%) |
Mar 01, 2024 | 10.86 | 10.93 | 10.46 | 10.64 | 5,933,004 | -0.32(-2.91%) |
Feb 29, 2024 | 11.06 | 11.10 | 10.95 | 10.95 | 1,620,738 | -0.05(-0.43%) |
Feb 28, 2024 | 11.22 | 11.36 | 10.97 | 11.00 | 1,934,273 | -0.22(-1.92%) |
Feb 27, 2024 | 11.19 | 11.30 | 11.15 | 11.22 | 1,385,902 | +0.09(+0.84%) |
Feb 26, 2024 | 11.05 | 11.13 | 10.98 | 11.12 | 1,230,057 | +0.07(+0.68%) |
Feb 23, 2024 | 11.10 | 11.10 | 10.96 | 11.05 | 1,237,969 | -0.13(-1.17%) |
Feb 22, 2024 | 11.10 | 11.24 | 11.04 | 11.18 | 2,296,499 | +0.03(+0.25%) |
Feb 21, 2024 | 10.95 | 11.15 | 10.91 | 11.15 | 1,767,393 | +0.27(+2.50%) |
Feb 20, 2024 | 11.10 | 11.17 | 10.83 | 10.88 | 2,366,180 | -0.22(-2.02%) |
Feb 16, 2024 | 11.07 | 11.13 | 10.98 | 11.10 | 1,684,784 | +0.03(+0.25%) |
Feb 15, 2024 | 10.90 | 11.13 | 10.84 | 11.08 | 1,791,493 | +0.16(+1.46%) |
Feb 14, 2024 | 10.98 | 11.06 | 10.88 | 10.92 | 974,896 | +0.01(+0.09%) |
Feb 13, 2024 | 11.09 | 11.12 | 10.84 | 10.91 | 1,514,396 | -0.23(-2.10%) |
Feb 12, 2024 | 11.15 | 11.23 | 11.11 | 11.14 | 1,433,986 | +0.03(+0.25%) |
Feb 09, 2024 | 11.15 | 11.20 | 11.03 | 11.11 | 1,213,534 | -0.04(-0.34%) |
Feb 08, 2024 | 11.23 | 11.32 | 11.09 | 11.15 | 1,536,750 | -0.07(-0.58%) |
Feb 07, 2024 | 11.14 | 11.23 | 11.07 | 11.22 | 1,151,689 | +0.07(+0.67%) |
Feb 06, 2024 | 11.04 | 11.16 | 10.98 | 11.14 | 1,701,035 | +0.17(+1.54%) |
Feb 05, 2024 | 11.01 | 11.07 | 10.81 | 10.97 | 1,616,234 | -0.07(-0.59%) |
Feb 02, 2024 | 11.24 | 11.24 | 11.01 | 11.04 | 1,830,266 | -0.29(-2.56%) |
Feb 01, 2024 | 11.39 | 11.64 | 11.18 | 11.33 | 2,625,166 | +0.07(+0.58%) |
Jan 31, 2024 | 11.47 | 11.47 | 11.25 | 11.26 | 1,479,694 | -0.21(-1.80%) |
Jan 30, 2024 | 11.39 | 11.48 | 11.29 | 11.47 | 1,331,465 | +0.02(+0.16%) |
Jan 29, 2024 | 11.48 | 11.49 | 11.31 | 11.45 | 1,552,570 | -0.06(-0.49%) |
Jan 26, 2024 | 11.22 | 11.52 | 11.21 | 11.51 | 1,740,358 | +0.28(+2.50%) |
Jan 25, 2024 | 11.05 | 11.24 | 11.03 | 11.23 | 1,941,213 | +0.24(+2.22%) |
Jan 24, 2024 | 11.00 | 11.07 | 10.94 | 10.98 | 1,507,835 | +0.07(+0.60%) |
Jan 23, 2024 | 10.80 | 10.93 | 10.76 | 10.92 | 1,550,745 | +0.06(+0.52%) |
Jan 22, 2024 | 10.90 | 10.92 | 10.80 | 10.86 | 1,465,875 | -0.07(-0.60%) |
Jan 19, 2024 | 10.95 | 11.03 | 10.80 | 10.93 | 1,777,390 | -0.05(-0.43%) |
Jan 18, 2024 | 10.95 | 11.02 | 10.91 | 10.97 | 1,325,504 | +0.04(+0.34%) |
Jan 17, 2024 | 10.93 | 10.98 | 10.80 | 10.94 | 2,193,222 | -0.08(-0.76%) |
Jan 16, 2024 | 11.38 | 11.33 | 11.00 | 11.02 | 2,078,584 | -0.35(-3.05%) |
Jan 12, 2024 | 11.45 | 11.50 | 11.30 | 11.37 | 1,172,522 | +0.10(+0.91%) |
Jan 11, 2024 | 11.25 | 11.33 | 11.12 | 11.26 | 1,547,172 | +0.12(+1.09%) |
Jan 10, 2024 | 11.31 | 11.31 | 11.10 | 11.14 | 2,378,540 | -0.16(-1.41%) |
Jan 09, 2024 | 11.52 | 11.53 | 11.27 | 11.30 | 2,435,003 | -0.17(-1.47%) |
Jan 08, 2024 | 11.62 | 11.62 | 11.36 | 11.47 | 1,998,883 | -0.28(-2.39%) |
Jan 05, 2024 | 11.52 | 11.82 | 11.51 | 11.75 | 2,648,700 | +0.31(+2.70%) |
Jan 04, 2024 | 11.56 | 11.68 | 11.44 | 11.44 | 2,725,360 | -0.09(-0.81%) |
Jan 03, 2024 | 11.24 | 11.60 | 11.24 | 11.54 | 2,764,964 | +0.34(+3.01%) |
Jan 02, 2024 | 11.28 | 11.39 | 11.18 | 11.20 | 2,663,618 | +0.04(+0.34%) |
Dec 29, 2023 | 11.23 | 11.24 | 11.13 | 11.16 | 1,338,463 | -0.05(-0.42%) |
Dec 28, 2023 | 11.31 | 11.32 | 11.17 | 11.21 | 2,239,696 | -0.14(-1.24%) |
Dec 27, 2023 | 11.42 | 11.50 | 11.34 | 11.35 | 1,269,097 | -0.09(-0.82%) |
Dec 26, 2023 | 11.29 | 11.50 | 11.29 | 11.44 | 2,860,200 | +0.26(+2.35%) |
Dec 22, 2023 | 11.28 | 11.33 | 11.13 | 11.18 | 1,688,061 | +0.00(+0.00%) |
Dec 21, 2023 | 10.99 | 11.19 | 10.98 | 11.18 | 2,703,027 | +0.19(+1.70%) |
Dec 20, 2023 | 11.24 | 11.28 | 10.97 | 10.99 | 2,868,767 | -0.23(-2.08%) |
Dec 19, 2023 | 11.37 | 11.38 | 11.14 | 11.23 | 4,408,358 | +0.08(+0.71%) |
Dec 18, 2023 | 11.22 | 11.34 | 11.13 | 11.15 | 6,811,243 | +0.10(+0.86%) |
Dec 15, 2023 | 11.22 | 11.27 | 11.05 | 11.05 | 3,072,121 | -0.13(-1.16%) |
Dec 14, 2023 | 11.05 | 11.32 | 11.03 | 11.18 | 4,351,341 | +0.24(+2.21%) |
Dec 13, 2023 | 10.71 | 10.96 | 10.62 | 10.94 | 2,044,804 | +0.28(+2.59%) |
Dec 12, 2023 | 10.86 | 10.90 | 10.61 | 10.66 | 2,772,507 | -0.27(-2.45%) |
Dec 11, 2023 | 10.97 | 11.09 | 10.86 | 10.93 | 2,748,284 | -0.05(-0.47%) |
Dec 08, 2023 | 10.75 | 10.99 | 10.74 | 10.98 | 2,762,246 | +0.30(+2.83%) |
Dec 07, 2023 | 10.71 | 10.81 | 10.62 | 10.68 | 2,736,800 | +0.08(+0.73%) |
Dec 06, 2023 | 10.79 | 10.89 | 10.60 | 10.60 | 3,209,825 | -0.25(-2.31%) |
Dec 05, 2023 | 10.95 | 10.96 | 10.84 | 10.85 | 1,536,125 | -0.06(-0.55%) |
Dec 04, 2023 | 10.96 | 10.99 | 10.78 | 10.91 | 2,358,655 | -0.15(-1.33%) |