Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.71 | 10.93 | 10.71 | 10.86 | 21,290 | +0.66(+6.42%) |
May 23, 2024 | 10.35 | 10.41 | 10.19 | 10.20 | 24,711 | -0.11(-1.07%) |
May 22, 2024 | 10.33 | 10.43 | 10.29 | 10.31 | 23,496 | -0.06(-0.58%) |
May 21, 2024 | 10.72 | 10.72 | 10.24 | 10.37 | 18,447 | -0.03(-0.29%) |
May 20, 2024 | 10.83 | 10.83 | 10.37 | 10.40 | 15,229 | -0.48(-4.41%) |
May 17, 2024 | 10.77 | 11.00 | 10.76 | 10.88 | 24,469 | -0.08(-0.73%) |
May 16, 2024 | 10.69 | 11.21 | 10.68 | 10.96 | 82,595 | +0.05(+0.46%) |
May 15, 2024 | 10.68 | 10.91 | 10.68 | 10.91 | 16,779 | +0.16(+1.49%) |
May 14, 2024 | 10.75 | 10.79 | 10.72 | 10.75 | 22,199 | +0.10(+0.97%) |
May 13, 2024 | 10.51 | 10.65 | 10.51 | 10.65 | 26,702 | +0.29(+2.82%) |
May 10, 2024 | 10.37 | 10.38 | 10.28 | 10.36 | 22,235 | +0.03(+0.24%) |
May 09, 2024 | 10.31 | 10.40 | 10.31 | 10.33 | 20,909 | +0.06(+0.59%) |
May 08, 2024 | 10.17 | 10.27 | 10.17 | 10.27 | 12,283 | -0.00(-0.00%) |
May 07, 2024 | 10.26 | 10.35 | 10.26 | 10.27 | 29,050 | -0.10(-0.96%) |
May 06, 2024 | 10.34 | 10.37 | 10.26 | 10.37 | 14,519 | +0.07(+0.73%) |
May 03, 2024 | 10.27 | 10.32 | 10.26 | 10.29 | 27,933 | +0.10(+0.93%) |
May 02, 2024 | 10.20 | 10.21 | 10.13 | 10.20 | 13,390 | +0.36(+3.66%) |
May 01, 2024 | 9.850 | 10.02 | 9.820 | 9.840 | 12,099 | -0.03(-0.30%) |
Apr 30, 2024 | 9.790 | 10.01 | 9.770 | 9.870 | 20,156 | -0.69(-6.53%) |
Apr 29, 2024 | 10.53 | 10.59 | 10.50 | 10.56 | 57,810 | +0.21(+2.03%) |
Apr 26, 2024 | 10.33 | 10.41 | 10.26 | 10.35 | 18,689 | +0.05(+0.49%) |
Apr 25, 2024 | 10.23 | 10.31 | 10.20 | 10.30 | 23,312 | -0.08(-0.77%) |
Apr 24, 2024 | 10.37 | 10.44 | 10.37 | 10.38 | 19,058 | +0.19(+1.86%) |
Apr 23, 2024 | 10.01 | 10.19 | 9.990 | 10.19 | 23,439 | +0.08(+0.79%) |
Apr 22, 2024 | 10.10 | 10.16 | 10.06 | 10.11 | 26,492 | +0.04(+0.40%) |
Apr 19, 2024 | 10.17 | 10.20 | 10.06 | 10.07 | 73,659 | -0.22(-2.14%) |
Apr 18, 2024 | 10.28 | 10.43 | 10.28 | 10.29 | 58,669 | +0.06(+0.59%) |
Apr 17, 2024 | 10.38 | 10.38 | 10.17 | 10.23 | 32,875 | +0.02(+0.20%) |
Apr 16, 2024 | 10.24 | 10.25 | 10.08 | 10.21 | 153,495 | -0.27(-2.58%) |
Apr 15, 2024 | 10.68 | 10.84 | 10.48 | 10.48 | 27,066 | -0.12(-1.13%) |
Apr 12, 2024 | 10.67 | 10.67 | 10.54 | 10.60 | 13,733 | -0.20(-1.85%) |
Apr 11, 2024 | 10.75 | 10.81 | 10.60 | 10.80 | 76,482 | +0.04(+0.40%) |
Apr 10, 2024 | 10.71 | 10.84 | 10.70 | 10.76 | 36,567 | -0.18(-1.69%) |
Apr 09, 2024 | 11.07 | 11.07 | 10.92 | 10.94 | 29,507 | +0.08(+0.77%) |
Apr 08, 2024 | 10.92 | 10.92 | 10.83 | 10.86 | 25,168 | +0.13(+1.24%) |
Apr 05, 2024 | 10.64 | 10.76 | 10.59 | 10.72 | 25,258 | +0.12(+1.13%) |
Apr 04, 2024 | 10.72 | 10.78 | 10.57 | 10.61 | 18,064 | +0.24(+2.27%) |
Apr 03, 2024 | 10.33 | 10.39 | 10.30 | 10.37 | 33,740 | +0.15(+1.47%) |
Apr 02, 2024 | 10.12 | 10.22 | 10.12 | 10.22 | 21,659 | +0.16(+1.59%) |
Apr 01, 2024 | 10.34 | 10.34 | 9.930 | 10.06 | 22,590 | +0.00(+0.01%) |
Mar 28, 2024 | 10.09 | 10.14 | 10.04 | 10.06 | 21,539 | +0.02(+0.19%) |
Mar 27, 2024 | 10.03 | 10.05 | 9.934 | 10.04 | 9,070 | +0.02(+0.20%) |
Mar 26, 2024 | 10.00 | 10.08 | 10.00 | 10.02 | 20,025 | +0.19(+1.93%) |
Mar 25, 2024 | 9.750 | 9.878 | 9.750 | 9.830 | 18,505 | +0.05(+0.51%) |
Mar 22, 2024 | 9.760 | 9.816 | 9.740 | 9.780 | 9,885 | +0.01(+0.10%) |
Mar 21, 2024 | 9.850 | 9.850 | 9.740 | 9.770 | 26,980 | +0.05(+0.51%) |
Mar 20, 2024 | 9.550 | 9.760 | 9.550 | 9.720 | 25,501 | +0.24(+2.53%) |
Mar 19, 2024 | 9.490 | 9.556 | 9.440 | 9.480 | 27,292 | +0.18(+1.94%) |
Mar 18, 2024 | 9.360 | 9.380 | 9.300 | 9.300 | 37,628 | +0.03(+0.32%) |
Mar 15, 2024 | 9.363 | 9.363 | 9.255 | 9.270 | 15,043 | +0.08(+0.87%) |
Mar 14, 2024 | 9.510 | 9.510 | 9.148 | 9.190 | 42,100 | +0.06(+0.66%) |
Mar 13, 2024 | 9.050 | 9.190 | 9.050 | 9.130 | 163,775 | +0.10(+1.15%) |
Mar 12, 2024 | 8.920 | 9.030 | 8.890 | 9.026 | 26,409 | +0.37(+4.23%) |
Mar 11, 2024 | 8.520 | 8.682 | 8.510 | 8.660 | 24,405 | +0.09(+1.10%) |
Mar 08, 2024 | 8.680 | 8.680 | 8.560 | 8.566 | 15,840 | +0.02(+0.25%) |
Mar 07, 2024 | 8.520 | 8.550 | 8.520 | 8.545 | 18,183 | +0.12(+1.48%) |
Mar 06, 2024 | 8.460 | 8.460 | 8.380 | 8.420 | 32,537 | +0.26(+3.19%) |
Mar 05, 2024 | 8.270 | 8.270 | 8.140 | 8.160 | 16,280 | -0.14(-1.69%) |
Mar 04, 2024 | 8.293 | 8.320 | 8.280 | 8.300 | 39,879 | -0.06(-0.72%) |
Mar 01, 2024 | 8.330 | 8.360 | 8.308 | 8.360 | 16,113 | +0.02(+0.24%) |
Feb 29, 2024 | 8.389 | 8.390 | 8.265 | 8.340 | 17,268 | +0.03(+0.30%) |
Feb 28, 2024 | 8.280 | 8.370 | 8.280 | 8.315 | 38,740 | +0.03(+0.30%) |
Feb 27, 2024 | 8.260 | 8.290 | 8.235 | 8.290 | 24,802 | +0.12(+1.47%) |
Feb 26, 2024 | 8.110 | 8.175 | 8.100 | 8.170 | 25,897 | +0.10(+1.24%) |
Feb 23, 2024 | 8.100 | 8.110 | 8.053 | 8.070 | 18,084 | -0.02(-0.25%) |
Feb 22, 2024 | 8.170 | 8.240 | 8.070 | 8.090 | 18,868 | +0.11(+1.38%) |
Feb 21, 2024 | 7.915 | 7.990 | 7.910 | 7.980 | 26,819 | +0.12(+1.53%) |
Feb 20, 2024 | 7.895 | 7.895 | 7.770 | 7.860 | 20,496 | -0.32(-3.91%) |
Feb 16, 2024 | 8.280 | 8.290 | 8.177 | 8.180 | 34,966 | -0.47(-5.43%) |
Feb 15, 2024 | 8.530 | 8.650 | 8.475 | 8.650 | 35,166 | +0.29(+3.52%) |
Feb 14, 2024 | 8.005 | 8.360 | 7.990 | 8.355 | 43,860 | +0.44(+5.50%) |
Feb 13, 2024 | 7.888 | 8.050 | 7.870 | 7.920 | 34,043 | -0.21(-2.61%) |
Feb 12, 2024 | 8.160 | 8.220 | 8.100 | 8.133 | 61,059 | +0.04(+0.53%) |
Feb 09, 2024 | 8.020 | 8.090 | 7.985 | 8.090 | 20,423 | +0.16(+2.02%) |
Feb 08, 2024 | 7.952 | 7.969 | 7.881 | 7.930 | 26,601 | +0.02(+0.25%) |
Feb 07, 2024 | 7.780 | 8.000 | 7.750 | 7.910 | 53,122 | +0.33(+4.35%) |
Feb 06, 2024 | 7.590 | 7.602 | 7.540 | 7.580 | 24,853 | -0.11(-1.43%) |
Feb 05, 2024 | 7.666 | 7.720 | 7.592 | 7.690 | 39,881 | +0.07(+0.97%) |
Feb 02, 2024 | 7.600 | 7.660 | 7.580 | 7.616 | 65,683 | +0.08(+1.01%) |
Feb 01, 2024 | 7.465 | 7.540 | 7.414 | 7.540 | 34,754 | -0.09(-1.18%) |
Jan 31, 2024 | 7.595 | 7.630 | 7.460 | 7.630 | 53,153 | +0.16(+2.14%) |
Jan 30, 2024 | 7.480 | 7.500 | 7.450 | 7.470 | 61,264 | -0.00(-0.07%) |
Jan 29, 2024 | 7.321 | 7.500 | 7.314 | 7.475 | 114,645 | +0.06(+0.75%) |
Jan 26, 2024 | 7.420 | 7.460 | 7.390 | 7.420 | 11,726 | +0.04(+0.54%) |
Jan 25, 2024 | 7.330 | 7.390 | 7.320 | 7.380 | 46,998 | -0.15(-1.99%) |
Jan 24, 2024 | 7.545 | 7.550 | 7.510 | 7.530 | 32,485 | -0.04(-0.53%) |
Jan 23, 2024 | 7.575 | 7.600 | 7.530 | 7.570 | 16,845 | +0.09(+1.20%) |
Jan 22, 2024 | 7.542 | 7.542 | 7.470 | 7.480 | 30,101 | +0.04(+0.54%) |
Jan 19, 2024 | 7.380 | 7.460 | 7.380 | 7.440 | 19,391 | -0.03(-0.35%) |
Jan 18, 2024 | 7.440 | 7.483 | 7.390 | 7.466 | 44,784 | +0.17(+2.27%) |
Jan 17, 2024 | 7.256 | 7.300 | 7.250 | 7.300 | 19,748 | -0.11(-1.48%) |
Jan 16, 2024 | 7.360 | 7.470 | 7.360 | 7.410 | 28,927 | -0.10(-1.40%) |
Jan 12, 2024 | 7.530 | 7.615 | 7.502 | 7.515 | 9,382 | -0.28(-3.53%) |
Jan 11, 2024 | 7.815 | 7.820 | 7.725 | 7.790 | 12,589 | -0.04(-0.51%) |
Jan 10, 2024 | 7.779 | 7.850 | 7.779 | 7.830 | 8,043 | -0.02(-0.25%) |
Jan 09, 2024 | 7.830 | 7.870 | 7.810 | 7.850 | 43,600 | -0.16(-2.00%) |
Jan 08, 2024 | 7.900 | 8.020 | 7.880 | 8.010 | 11,410 | +0.10(+1.26%) |
Jan 05, 2024 | 7.838 | 7.960 | 7.770 | 7.910 | 9,192 | +0.11(+1.41%) |
Jan 04, 2024 | 7.865 | 7.886 | 7.800 | 7.800 | 31,791 | -0.11(-1.33%) |
Jan 03, 2024 | 7.910 | 7.930 | 7.849 | 7.905 | 18,910 | -0.21(-2.59%) |
Jan 02, 2024 | 8.060 | 8.170 | 8.060 | 8.115 | 10,486 | +0.00(+0.06%) |
Dec 29, 2023 | 8.130 | 8.180 | 8.100 | 8.110 | 11,446 | -0.07(-0.85%) |
Dec 28, 2023 | 8.160 | 8.200 | 8.160 | 8.180 | 14,541 | -0.11(-1.27%) |
Dec 27, 2023 | 8.260 | 8.310 | 8.260 | 8.285 | 12,597 | +0.12(+1.41%) |
Dec 26, 2023 | 8.120 | 8.280 | 8.120 | 8.170 | 11,869 | -0.07(-0.86%) |
Dec 22, 2023 | 8.260 | 8.300 | 8.220 | 8.241 | 16,745 | -0.09(-1.07%) |
Dec 21, 2023 | 8.290 | 8.350 | 8.290 | 8.330 | 13,388 | -0.03(-0.30%) |
Dec 20, 2023 | 8.370 | 8.430 | 8.346 | 8.355 | 21,551 | -0.20(-2.37%) |
Dec 19, 2023 | 8.490 | 8.570 | 8.490 | 8.557 | 9,006 | +0.04(+0.52%) |
Dec 18, 2023 | 8.480 | 8.530 | 8.480 | 8.513 | 13,097 | +0.01(+0.15%) |
Dec 15, 2023 | 8.520 | 8.560 | 8.480 | 8.500 | 14,121 | -0.02(-0.23%) |
Dec 14, 2023 | 8.440 | 8.580 | 8.440 | 8.520 | 21,526 | +0.50(+6.30%) |
Dec 13, 2023 | 7.950 | 8.015 | 7.840 | 8.015 | 8,853 | -0.05(-0.68%) |
Dec 12, 2023 | 8.072 | 8.090 | 8.063 | 8.070 | 14,226 | -0.08(-0.98%) |
Dec 11, 2023 | 8.100 | 8.160 | 8.100 | 8.150 | 16,555 | +0.00(+0.00%) |
Dec 08, 2023 | 8.100 | 8.165 | 8.100 | 8.150 | 6,111 | +0.07(+0.87%) |
Dec 07, 2023 | 8.040 | 8.120 | 8.040 | 8.080 | 8,983 | -0.01(-0.12%) |
Dec 06, 2023 | 8.075 | 8.160 | 8.075 | 8.090 | 15,039 | +0.40(+5.20%) |
Dec 05, 2023 | 7.660 | 7.730 | 7.660 | 7.690 | 23,746 | -0.10(-1.28%) |
Dec 04, 2023 | 7.780 | 7.817 | 7.720 | 7.790 | 11,837 | -0.08(-1.02%) |