Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 10.52 | 10.70 | 10.29 | 10.34 | 687,986 | -0.29(-2.73%) |
May 21, 2024 | 10.95 | 11.14 | 10.59 | 10.63 | 221,804 | -0.31(-2.83%) |
May 20, 2024 | 10.96 | 11.05 | 10.63 | 10.94 | 534,718 | -0.02(-0.18%) |
May 17, 2024 | 10.78 | 10.96 | 10.59 | 10.96 | 288,137 | +0.15(+1.39%) |
May 16, 2024 | 11.22 | 11.38 | 10.79 | 10.81 | 525,302 | -0.27(-2.44%) |
May 15, 2024 | 11.67 | 11.93 | 10.87 | 11.08 | 1,169,892 | -0.52(-4.48%) |
May 14, 2024 | 11.98 | 12.55 | 11.52 | 11.60 | 1,802,515 | +0.60(+5.45%) |
May 13, 2024 | 10.84 | 11.12 | 10.75 | 11.00 | 703,817 | +0.17(+1.57%) |
May 10, 2024 | 10.65 | 11.16 | 10.61 | 10.83 | 794,294 | +0.19(+1.79%) |
May 09, 2024 | 10.59 | 10.75 | 10.56 | 10.64 | 440,807 | +0.01(+0.09%) |
May 08, 2024 | 10.71 | 10.79 | 10.53 | 10.63 | 183,226 | -0.09(-0.84%) |
May 07, 2024 | 10.73 | 10.86 | 10.64 | 10.72 | 181,219 | -0.02(-0.19%) |
May 06, 2024 | 10.81 | 10.88 | 10.64 | 10.74 | 179,821 | -0.03(-0.28%) |
May 03, 2024 | 11.08 | 11.18 | 10.74 | 10.77 | 251,441 | -0.12(-1.10%) |
May 02, 2024 | 10.88 | 11.16 | 10.73 | 10.89 | 334,615 | +0.08(+0.74%) |
May 01, 2024 | 9.970 | 11.03 | 9.870 | 10.81 | 643,761 | +0.88(+8.86%) |
Apr 30, 2024 | 9.910 | 10.24 | 9.800 | 9.930 | 292,847 | -0.05(-0.50%) |
Apr 29, 2024 | 10.11 | 10.26 | 9.950 | 9.980 | 249,982 | -0.03(-0.30%) |
Apr 26, 2024 | 9.840 | 10.05 | 9.770 | 10.01 | 297,084 | +0.23(+2.35%) |
Apr 25, 2024 | 10.01 | 10.04 | 9.670 | 9.780 | 685,196 | -0.37(-3.65%) |
Apr 24, 2024 | 10.42 | 10.61 | 10.12 | 10.15 | 221,436 | -0.27(-2.59%) |
Apr 23, 2024 | 10.25 | 10.60 | 10.25 | 10.42 | 383,921 | +0.23(+2.26%) |
Apr 22, 2024 | 10.25 | 10.43 | 10.08 | 10.19 | 201,623 | -0.02(-0.20%) |
Apr 19, 2024 | 10.18 | 10.53 | 10.12 | 10.21 | 182,193 | -0.05(-0.49%) |
Apr 18, 2024 | 10.27 | 10.70 | 10.04 | 10.26 | 435,877 | +0.03(+0.29%) |
Apr 17, 2024 | 10.43 | 10.65 | 10.19 | 10.23 | 484,836 | -0.15(-1.45%) |
Apr 16, 2024 | 10.39 | 10.41 | 10.25 | 10.38 | 217,909 | -0.02(-0.19%) |
Apr 15, 2024 | 10.57 | 10.77 | 10.29 | 10.40 | 424,307 | -0.21(-1.98%) |
Apr 12, 2024 | 10.84 | 10.96 | 10.50 | 10.61 | 266,159 | -0.23(-2.12%) |
Apr 11, 2024 | 11.02 | 11.05 | 10.64 | 10.84 | 424,970 | -0.16(-1.45%) |
Apr 10, 2024 | 10.83 | 11.24 | 10.54 | 11.00 | 284,132 | -0.04(-0.36%) |
Apr 09, 2024 | 10.77 | 11.08 | 10.59 | 11.04 | 234,396 | +0.30(+2.79%) |
Apr 08, 2024 | 10.54 | 10.90 | 10.48 | 10.74 | 260,366 | +0.16(+1.51%) |
Apr 05, 2024 | 10.69 | 10.87 | 10.54 | 10.58 | 150,356 | -0.13(-1.21%) |
Apr 04, 2024 | 10.60 | 11.06 | 10.47 | 10.71 | 387,643 | +0.17(+1.61%) |
Apr 03, 2024 | 10.73 | 10.81 | 10.47 | 10.54 | 257,310 | -0.19(-1.77%) |
Apr 02, 2024 | 10.93 | 10.93 | 10.64 | 10.73 | 329,039 | -0.32(-2.90%) |
Apr 01, 2024 | 10.52 | 11.21 | 10.35 | 11.05 | 594,130 | +0.54(+5.14%) |
Mar 28, 2024 | 11.12 | 11.22 | 10.46 | 10.51 | 1,062,649 | -0.59(-5.32%) |
Mar 27, 2024 | 11.39 | 11.69 | 10.96 | 11.10 | 914,347 | -0.27(-2.37%) |
Mar 26, 2024 | 11.37 | 11.58 | 11.29 | 11.37 | 347,334 | +0.06(+0.53%) |
Mar 25, 2024 | 11.25 | 11.59 | 11.24 | 11.31 | 738,703 | +0.05(+0.44%) |
Mar 22, 2024 | 11.42 | 11.50 | 11.14 | 11.26 | 541,629 | -0.08(-0.71%) |
Mar 21, 2024 | 10.55 | 12.31 | 10.25 | 11.34 | 945,861 | -0.71(-5.89%) |
Mar 20, 2024 | 11.73 | 12.47 | 11.46 | 12.05 | 337,864 | +0.39(+3.34%) |
Mar 19, 2024 | 11.78 | 12.34 | 11.58 | 11.66 | 980,379 | -0.17(-1.44%) |
Mar 18, 2024 | 12.01 | 12.09 | 11.76 | 11.83 | 511,905 | -0.18(-1.50%) |
Mar 15, 2024 | 11.95 | 12.14 | 11.85 | 12.01 | 186,976 | +0.01(+0.08%) |
Mar 14, 2024 | 11.88 | 12.08 | 11.53 | 12.00 | 472,588 | +0.10(+0.84%) |
Mar 13, 2024 | 11.99 | 12.15 | 11.69 | 11.90 | 341,000 | -0.10(-0.83%) |
Mar 12, 2024 | 12.25 | 12.62 | 11.95 | 12.00 | 632,478 | -0.25(-2.04%) |
Mar 11, 2024 | 12.30 | 12.50 | 12.04 | 12.25 | 416,563 | -0.02(-0.16%) |
Mar 08, 2024 | 12.20 | 12.55 | 12.17 | 12.27 | 1,093,418 | +0.19(+1.57%) |
Mar 07, 2024 | 12.31 | 12.50 | 12.05 | 12.08 | 447,266 | -0.23(-1.87%) |
Mar 06, 2024 | 12.18 | 12.32 | 12.18 | 12.31 | 152,812 | +0.14(+1.15%) |
Mar 05, 2024 | 12.36 | 12.73 | 12.09 | 12.17 | 564,270 | -0.34(-2.72%) |
Mar 04, 2024 | 13.05 | 13.05 | 12.44 | 12.51 | 331,773 | -0.43(-3.32%) |
Mar 01, 2024 | 12.50 | 13.16 | 12.50 | 12.94 | 542,940 | +0.43(+3.44%) |
Feb 29, 2024 | 12.50 | 12.75 | 12.36 | 12.51 | 250,470 | +0.07(+0.56%) |
Feb 28, 2024 | 12.43 | 12.63 | 12.03 | 12.44 | 162,565 | -0.12(-0.96%) |
Feb 27, 2024 | 12.47 | 12.80 | 12.46 | 12.56 | 416,542 | +0.21(+1.70%) |
Feb 26, 2024 | 12.20 | 12.58 | 12.07 | 12.35 | 278,657 | +0.13(+1.06%) |
Feb 23, 2024 | 12.01 | 12.52 | 11.92 | 12.22 | 325,048 | +0.16(+1.33%) |
Feb 22, 2024 | 12.06 | 12.13 | 11.80 | 12.06 | 469,053 | +0.05(+0.42%) |
Feb 21, 2024 | 11.32 | 12.01 | 11.14 | 12.01 | 467,213 | +0.64(+5.63%) |
Feb 20, 2024 | 11.50 | 12.08 | 11.35 | 11.37 | 330,818 | -0.30(-2.57%) |
Feb 16, 2024 | 11.44 | 11.78 | 11.17 | 11.67 | 838,961 | +0.18(+1.57%) |
Feb 15, 2024 | 11.20 | 11.52 | 10.90 | 11.49 | 441,346 | +0.30(+2.68%) |
Feb 14, 2024 | 11.31 | 11.38 | 11.04 | 11.19 | 323,048 | -0.11(-0.97%) |
Feb 13, 2024 | 11.11 | 11.32 | 10.89 | 11.30 | 432,022 | -0.19(-1.65%) |
Feb 12, 2024 | 11.40 | 11.58 | 11.26 | 11.49 | 209,089 | +0.10(+0.88%) |
Feb 09, 2024 | 11.35 | 11.45 | 11.07 | 11.39 | 314,631 | +0.09(+0.80%) |
Feb 08, 2024 | 11.15 | 11.31 | 11.09 | 11.30 | 420,110 | +0.15(+1.35%) |
Feb 07, 2024 | 11.42 | 11.42 | 11.08 | 11.15 | 326,334 | -0.33(-2.87%) |
Feb 06, 2024 | 11.25 | 11.66 | 11.21 | 11.48 | 443,575 | +0.15(+1.32%) |
Feb 05, 2024 | 11.24 | 11.37 | 11.10 | 11.33 | 219,773 | +0.04(+0.35%) |
Feb 02, 2024 | 11.30 | 11.36 | 11.22 | 11.29 | 402,401 | -0.06(-0.53%) |
Feb 01, 2024 | 11.44 | 11.49 | 11.27 | 11.35 | 520,568 | -0.01(-0.09%) |
Jan 31, 2024 | 11.17 | 11.57 | 11.13 | 11.36 | 277,873 | +0.16(+1.43%) |
Jan 30, 2024 | 11.58 | 11.58 | 11.00 | 11.20 | 538,637 | -0.43(-3.70%) |
Jan 29, 2024 | 11.68 | 11.86 | 11.41 | 11.63 | 982,993 | -0.05(-0.43%) |
Jan 26, 2024 | 11.74 | 12.00 | 11.20 | 11.68 | 268,596 | -0.05(-0.43%) |
Jan 25, 2024 | 11.65 | 11.90 | 11.46 | 11.73 | 303,632 | +0.09(+0.77%) |
Jan 24, 2024 | 11.61 | 12.00 | 11.48 | 11.64 | 669,692 | +0.04(+0.34%) |
Jan 23, 2024 | 11.85 | 11.87 | 11.44 | 11.60 | 303,965 | -0.22(-1.86%) |
Jan 22, 2024 | 11.43 | 11.95 | 11.27 | 11.82 | 772,261 | +0.37(+3.23%) |
Jan 19, 2024 | 11.36 | 11.63 | 11.25 | 11.45 | 701,946 | +0.11(+0.97%) |
Jan 18, 2024 | 11.60 | 11.67 | 10.99 | 11.34 | 2,467,937 | +0.14(+1.25%) |
Jan 17, 2024 | 11.91 | 11.94 | 11.09 | 11.20 | 218,217 | -0.89(-7.36%) |
Jan 16, 2024 | 12.34 | 12.29 | 11.81 | 12.09 | 616,069 | -0.46(-3.67%) |
Jan 12, 2024 | 12.32 | 12.71 | 12.04 | 12.55 | 1,013,786 | +0.41(+3.38%) |
Jan 11, 2024 | 11.92 | 12.39 | 11.68 | 12.14 | 835,925 | +0.10(+0.83%) |
Jan 10, 2024 | 12.18 | 12.58 | 11.86 | 12.04 | 667,606 | -0.13(-1.07%) |
Jan 09, 2024 | 10.70 | 12.31 | 10.67 | 12.17 | 1,848,665 | +1.33(+12.27%) |
Jan 08, 2024 | 10.37 | 10.92 | 10.21 | 10.84 | 164,399 | +0.42(+4.03%) |
Jan 05, 2024 | 10.62 | 10.74 | 10.24 | 10.42 | 189,319 | -0.30(-2.80%) |
Jan 04, 2024 | 10.30 | 10.85 | 10.29 | 10.72 | 163,459 | +0.49(+4.74%) |
Jan 03, 2024 | 10.59 | 11.10 | 10.21 | 10.23 | 236,370 | -0.49(-4.52%) |
Jan 02, 2024 | 10.46 | 10.90 | 10.32 | 10.72 | 222,556 | +0.19(+1.80%) |
Dec 29, 2023 | 10.75 | 10.86 | 10.34 | 10.53 | 315,426 | -0.27(-2.50%) |
Dec 28, 2023 | 10.89 | 11.18 | 10.76 | 10.80 | 230,138 | -0.09(-0.83%) |
Dec 27, 2023 | 10.54 | 10.91 | 10.34 | 10.89 | 550,906 | +0.40(+3.81%) |
Dec 26, 2023 | 9.980 | 10.57 | 9.890 | 10.49 | 496,173 | +0.59(+5.96%) |
Dec 22, 2023 | 9.790 | 10.13 | 9.675 | 9.900 | 192,054 | +0.26(+2.70%) |
Dec 21, 2023 | 9.130 | 9.680 | 9.130 | 9.640 | 261,277 | +0.47(+5.13%) |
Dec 20, 2023 | 9.680 | 9.690 | 9.160 | 9.170 | 516,449 | -0.57(-5.85%) |
Dec 19, 2023 | 9.990 | 10.12 | 9.730 | 9.740 | 235,786 | -0.20(-2.01%) |
Dec 18, 2023 | 9.780 | 10.14 | 9.610 | 9.940 | 617,121 | +0.13(+1.33%) |
Dec 15, 2023 | 9.780 | 9.900 | 9.600 | 9.810 | 467,764 | +0.01(+0.10%) |
Dec 14, 2023 | 10.00 | 10.07 | 9.450 | 9.800 | 1,335,740 | -0.07(-0.71%) |
Dec 13, 2023 | 9.540 | 9.880 | 9.240 | 9.870 | 558,426 | +0.35(+3.68%) |
Dec 12, 2023 | 9.300 | 9.560 | 8.810 | 9.520 | 271,317 | +0.28(+3.03%) |
Dec 11, 2023 | 9.240 | 9.330 | 8.930 | 9.240 | 364,606 | -0.01(-0.11%) |
Dec 08, 2023 | 9.250 | 9.350 | 8.960 | 9.250 | 261,313 | +0.06(+0.65%) |
Dec 07, 2023 | 9.050 | 9.340 | 8.895 | 9.190 | 702,572 | +0.12(+1.32%) |
Dec 06, 2023 | 9.140 | 9.365 | 9.030 | 9.070 | 175,302 | +0.01(+0.11%) |
Dec 05, 2023 | 9.110 | 9.220 | 8.810 | 9.060 | 165,209 | -0.13(-1.41%) |
Dec 04, 2023 | 9.030 | 9.300 | 8.950 | 9.190 | 204,282 | +0.18(+2.00%) |