Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 10.50 | 10.56 | 10.33 | 10.43 | 400,055 | -0.17(-1.60%) |
Jun 06, 2024 | 10.49 | 10.77 | 10.49 | 10.60 | 398,200 | +0.06(+0.57%) |
Jun 05, 2024 | 10.44 | 10.56 | 10.25 | 10.54 | 347,992 | +0.11(+1.05%) |
Jun 04, 2024 | 10.66 | 10.68 | 10.38 | 10.43 | 415,514 | -0.21(-1.97%) |
Jun 03, 2024 | 10.90 | 10.99 | 10.40 | 10.64 | 813,696 | -0.14(-1.30%) |
May 31, 2024 | 10.73 | 10.96 | 10.59 | 10.78 | 1,934,243 | +0.05(+0.47%) |
May 30, 2024 | 10.74 | 10.99 | 10.66 | 10.73 | 432,636 | +0.12(+1.13%) |
May 29, 2024 | 10.64 | 10.73 | 10.46 | 10.61 | 513,303 | -0.12(-1.12%) |
May 28, 2024 | 10.90 | 10.92 | 10.52 | 10.73 | 610,198 | -0.07(-0.65%) |
May 24, 2024 | 11.00 | 11.14 | 10.78 | 10.80 | 361,343 | -0.10(-0.92%) |
May 23, 2024 | 11.35 | 11.35 | 10.77 | 10.90 | 478,151 | -0.45(-3.96%) |
May 22, 2024 | 11.29 | 11.72 | 11.29 | 11.35 | 459,446 | -0.06(-0.53%) |
May 21, 2024 | 11.44 | 11.61 | 11.39 | 11.41 | 394,094 | -0.04(-0.35%) |
May 20, 2024 | 11.54 | 11.59 | 11.39 | 11.45 | 564,583 | -0.09(-0.78%) |
May 17, 2024 | 11.75 | 11.75 | 11.47 | 11.54 | 546,775 | -0.18(-1.54%) |
May 16, 2024 | 11.56 | 11.74 | 11.51 | 11.72 | 469,055 | +0.18(+1.56%) |
May 15, 2024 | 11.48 | 11.66 | 11.41 | 11.54 | 579,308 | +0.11(+0.96%) |
May 14, 2024 | 11.44 | 11.62 | 11.17 | 11.43 | 638,035 | +0.17(+1.51%) |
May 13, 2024 | 11.17 | 11.31 | 11.10 | 11.26 | 663,815 | +0.17(+1.53%) |
May 10, 2024 | 11.27 | 11.32 | 11.02 | 11.09 | 574,919 | -0.11(-0.98%) |
May 09, 2024 | 10.99 | 11.20 | 10.82 | 11.20 | 469,604 | +0.20(+1.82%) |
May 08, 2024 | 10.76 | 11.08 | 10.64 | 11.00 | 285,101 | +0.18(+1.66%) |
May 07, 2024 | 10.83 | 10.88 | 10.74 | 10.82 | 279,051 | -0.01(-0.09%) |
May 06, 2024 | 10.91 | 10.98 | 10.79 | 10.83 | 387,398 | +0.01(+0.09%) |
May 03, 2024 | 10.78 | 10.84 | 10.48 | 10.82 | 406,578 | +0.13(+1.22%) |
May 02, 2024 | 10.70 | 10.77 | 10.60 | 10.69 | 532,916 | +0.05(+0.47%) |
May 01, 2024 | 10.66 | 10.96 | 10.51 | 10.64 | 545,310 | +0.02(+0.19%) |
Apr 30, 2024 | 10.77 | 10.96 | 10.60 | 10.62 | 1,019,226 | -0.24(-2.21%) |
Apr 29, 2024 | 10.80 | 11.03 | 10.74 | 10.86 | 651,307 | +0.01(+0.09%) |
Apr 26, 2024 | 10.94 | 11.03 | 10.78 | 10.85 | 613,413 | -0.15(-1.36%) |
Apr 25, 2024 | 11.27 | 11.41 | 10.98 | 11.00 | 495,710 | -0.22(-1.96%) |
Apr 24, 2024 | 12.44 | 12.52 | 10.87 | 11.22 | 966,517 | -0.73(-6.11%) |
Apr 23, 2024 | 11.88 | 11.98 | 11.71 | 11.95 | 316,983 | +0.12(+1.01%) |
Apr 22, 2024 | 11.98 | 12.00 | 11.81 | 11.83 | 376,246 | -0.11(-0.92%) |
Apr 19, 2024 | 11.61 | 11.96 | 11.61 | 11.94 | 468,547 | +0.24(+2.05%) |
Apr 18, 2024 | 11.63 | 11.78 | 11.57 | 11.70 | 369,575 | +0.12(+1.04%) |
Apr 17, 2024 | 11.63 | 11.84 | 11.57 | 11.58 | 381,135 | -0.02(-0.17%) |
Apr 16, 2024 | 11.46 | 11.66 | 11.37 | 11.60 | 325,271 | +0.06(+0.52%) |
Apr 15, 2024 | 11.65 | 11.70 | 11.47 | 11.54 | 415,847 | -0.09(-0.77%) |
Apr 12, 2024 | 11.78 | 11.84 | 11.55 | 11.63 | 261,194 | -0.21(-1.77%) |
Apr 11, 2024 | 11.87 | 11.92 | 11.71 | 11.84 | 360,764 | -0.03(-0.25%) |
Apr 10, 2024 | 11.92 | 12.06 | 11.80 | 11.87 | 477,306 | -0.39(-3.18%) |
Apr 09, 2024 | 12.19 | 12.29 | 12.10 | 12.26 | 386,237 | +0.06(+0.49%) |
Apr 08, 2024 | 12.29 | 12.32 | 12.15 | 12.20 | 544,450 | -0.01(-0.08%) |
Apr 05, 2024 | 12.22 | 12.31 | 12.07 | 12.21 | 201,513 | -0.07(-0.57%) |
Apr 04, 2024 | 12.47 | 12.62 | 12.23 | 12.28 | 290,804 | -0.11(-0.89%) |
Apr 03, 2024 | 12.18 | 12.43 | 12.07 | 12.39 | 362,462 | +0.09(+0.73%) |
Apr 02, 2024 | 12.34 | 12.40 | 12.12 | 12.30 | 476,213 | -0.19(-1.52%) |
Apr 01, 2024 | 12.51 | 12.55 | 12.30 | 12.49 | 429,627 | +0.01(+0.08%) |
Mar 28, 2024 | 12.53 | 12.62 | 12.46 | 12.48 | 398,437 | -0.05(-0.40%) |
Mar 27, 2024 | 12.21 | 12.53 | 12.19 | 12.53 | 252,037 | +0.38(+3.13%) |
Mar 26, 2024 | 12.15 | 12.28 | 12.09 | 12.15 | 317,805 | +0.00(+0.00%) |
Mar 25, 2024 | 12.22 | 12.29 | 12.14 | 12.15 | 247,293 | -0.02(-0.16%) |
Mar 22, 2024 | 12.43 | 12.48 | 12.16 | 12.17 | 254,963 | -0.21(-1.70%) |
Mar 21, 2024 | 12.43 | 12.51 | 12.37 | 12.38 | 504,586 | +0.00(+0.00%) |
Mar 20, 2024 | 12.32 | 12.43 | 12.22 | 12.38 | 299,582 | +0.02(+0.16%) |
Mar 19, 2024 | 12.02 | 12.40 | 12.02 | 12.36 | 372,021 | +0.34(+2.83%) |
Mar 18, 2024 | 12.04 | 12.12 | 11.97 | 12.02 | 483,802 | -0.08(-0.66%) |
Mar 15, 2024 | 12.04 | 12.31 | 12.03 | 12.10 | 1,143,817 | -0.02(-0.17%) |
Mar 14, 2024 | 12.09 | 12.19 | 12.01 | 12.12 | 383,970 | -0.04(-0.33%) |
Mar 13, 2024 | 12.24 | 12.44 | 12.14 | 12.16 | 371,091 | -0.14(-1.14%) |
Mar 12, 2024 | 12.41 | 12.46 | 12.25 | 12.30 | 274,980 | -0.14(-1.13%) |
Mar 11, 2024 | 12.60 | 12.67 | 12.33 | 12.44 | 356,927 | -0.33(-2.58%) |
Mar 08, 2024 | 12.80 | 12.98 | 12.71 | 12.77 | 373,778 | +0.09(+0.71%) |
Mar 07, 2024 | 12.89 | 13.00 | 12.63 | 12.68 | 438,328 | -0.13(-1.01%) |
Mar 06, 2024 | 12.69 | 12.87 | 12.61 | 12.81 | 485,409 | +0.14(+1.10%) |
Mar 05, 2024 | 12.60 | 12.77 | 12.56 | 12.67 | 548,134 | -0.01(-0.08%) |
Mar 04, 2024 | 12.78 | 12.85 | 12.52 | 12.68 | 592,486 | -0.16(-1.25%) |
Mar 01, 2024 | 12.72 | 12.87 | 12.54 | 12.84 | 637,245 | +0.08(+0.63%) |
Feb 29, 2024 | 12.88 | 12.91 | 12.50 | 12.76 | 1,068,954 | +0.07(+0.55%) |
Feb 28, 2024 | 12.48 | 12.74 | 12.40 | 12.69 | 699,352 | +0.14(+1.12%) |
Feb 27, 2024 | 12.48 | 12.60 | 12.43 | 12.55 | 401,684 | +0.09(+0.72%) |
Feb 26, 2024 | 12.27 | 12.67 | 12.27 | 12.46 | 642,390 | +0.18(+1.47%) |
Feb 23, 2024 | 12.18 | 12.29 | 11.96 | 12.28 | 532,815 | +0.08(+0.66%) |
Feb 22, 2024 | 12.03 | 12.22 | 11.95 | 12.20 | 718,325 | +0.09(+0.74%) |
Feb 21, 2024 | 12.03 | 12.13 | 11.90 | 12.11 | 553,375 | +0.02(+0.17%) |
Feb 20, 2024 | 12.04 | 12.28 | 11.86 | 12.09 | 752,936 | -0.08(-0.66%) |
Feb 16, 2024 | 12.41 | 12.62 | 12.12 | 12.17 | 927,821 | -0.25(-2.01%) |
Feb 15, 2024 | 12.46 | 12.50 | 12.06 | 12.42 | 1,085,671 | +0.39(+3.24%) |
Feb 14, 2024 | 11.90 | 12.12 | 10.66 | 12.03 | 1,775,920 | +2.57(+27.17%) |
Feb 13, 2024 | 9.480 | 9.590 | 9.340 | 9.460 | 861,671 | -0.24(-2.47%) |
Feb 12, 2024 | 9.460 | 9.785 | 9.455 | 9.700 | 657,673 | +0.26(+2.75%) |
Feb 09, 2024 | 9.380 | 9.490 | 9.270 | 9.440 | 879,609 | +0.07(+0.75%) |
Feb 08, 2024 | 9.160 | 9.380 | 9.080 | 9.370 | 404,755 | +0.22(+2.40%) |
Feb 07, 2024 | 9.200 | 9.210 | 9.060 | 9.150 | 379,323 | -0.05(-0.54%) |
Feb 06, 2024 | 9.050 | 9.360 | 9.040 | 9.200 | 588,655 | +0.19(+2.11%) |
Feb 05, 2024 | 9.190 | 9.270 | 8.980 | 9.010 | 675,044 | -0.30(-3.22%) |
Feb 02, 2024 | 9.470 | 9.630 | 9.280 | 9.310 | 549,066 | -0.28(-2.92%) |
Feb 01, 2024 | 9.470 | 9.635 | 9.315 | 9.590 | 509,729 | +0.15(+1.59%) |
Jan 31, 2024 | 9.750 | 9.840 | 9.440 | 9.440 | 493,771 | -0.27(-2.78%) |
Jan 30, 2024 | 9.790 | 9.810 | 9.700 | 9.710 | 400,639 | -0.09(-0.92%) |
Jan 29, 2024 | 9.740 | 9.810 | 9.610 | 9.800 | 370,477 | +0.05(+0.51%) |
Jan 26, 2024 | 9.730 | 9.800 | 9.560 | 9.750 | 523,019 | +0.13(+1.35%) |
Jan 25, 2024 | 9.720 | 9.820 | 9.555 | 9.620 | 332,454 | +0.00(+0.00%) |
Jan 24, 2024 | 9.910 | 9.910 | 9.440 | 9.620 | 320,264 | -0.17(-1.74%) |
Jan 23, 2024 | 9.950 | 10.01 | 9.665 | 9.790 | 374,671 | -0.07(-0.71%) |
Jan 22, 2024 | 9.640 | 9.880 | 9.440 | 9.860 | 473,817 | +0.28(+2.92%) |
Jan 19, 2024 | 9.790 | 9.790 | 9.570 | 9.580 | 385,624 | -0.14(-1.44%) |
Jan 18, 2024 | 9.590 | 9.730 | 9.470 | 9.720 | 678,785 | +0.16(+1.67%) |
Jan 17, 2024 | 9.660 | 9.765 | 9.520 | 9.560 | 359,813 | -0.20(-2.05%) |
Jan 16, 2024 | 9.870 | 9.905 | 9.723 | 9.760 | 515,011 | -0.15(-1.51%) |
Jan 12, 2024 | 10.26 | 10.39 | 9.910 | 9.910 | 378,198 | -0.23(-2.27%) |
Jan 11, 2024 | 10.16 | 10.18 | 10.05 | 10.14 | 409,670 | -0.08(-0.78%) |
Jan 10, 2024 | 10.12 | 10.22 | 10.04 | 10.22 | 555,082 | +0.07(+0.69%) |
Jan 09, 2024 | 10.20 | 10.24 | 10.08 | 10.15 | 445,823 | -0.16(-1.55%) |
Jan 08, 2024 | 10.01 | 10.38 | 10.01 | 10.31 | 533,425 | +0.25(+2.49%) |
Jan 05, 2024 | 10.16 | 10.30 | 10.05 | 10.06 | 532,670 | -0.20(-1.95%) |
Jan 04, 2024 | 10.38 | 10.40 | 10.20 | 10.26 | 544,799 | -0.10(-0.97%) |
Jan 03, 2024 | 10.60 | 11.27 | 10.35 | 10.36 | 1,559,794 | -0.28(-2.63%) |
Jan 02, 2024 | 10.31 | 10.77 | 10.18 | 10.64 | 1,107,848 | +0.27(+2.60%) |
Dec 29, 2023 | 10.35 | 10.50 | 10.26 | 10.37 | 413,442 | +0.00(+0.00%) |
Dec 28, 2023 | 10.30 | 10.45 | 10.26 | 10.37 | 335,365 | +0.06(+0.58%) |
Dec 27, 2023 | 10.39 | 10.41 | 10.28 | 10.31 | 391,183 | -0.04(-0.39%) |
Dec 26, 2023 | 10.36 | 10.42 | 10.22 | 10.35 | 312,618 | +0.03(+0.29%) |
Dec 22, 2023 | 10.24 | 10.39 | 10.23 | 10.32 | 485,381 | +0.14(+1.38%) |
Dec 21, 2023 | 10.10 | 10.20 | 10.04 | 10.18 | 446,179 | +0.15(+1.50%) |
Dec 20, 2023 | 10.21 | 10.37 | 10.03 | 10.03 | 700,141 | -0.18(-1.76%) |
Dec 19, 2023 | 9.960 | 10.26 | 9.960 | 10.21 | 644,100 | +0.31(+3.13%) |
Dec 18, 2023 | 10.04 | 10.17 | 9.850 | 9.900 | 561,119 | -0.12(-1.20%) |
Dec 15, 2023 | 10.15 | 10.15 | 9.880 | 10.02 | 1,876,829 | -0.11(-1.09%) |
Dec 14, 2023 | 10.36 | 10.45 | 10.06 | 10.13 | 768,388 | -0.09(-0.88%) |
Dec 13, 2023 | 9.850 | 10.23 | 9.755 | 10.22 | 899,732 | +0.32(+3.23%) |
Dec 12, 2023 | 9.850 | 9.950 | 9.650 | 9.900 | 565,744 | +0.08(+0.81%) |
Dec 11, 2023 | 9.750 | 9.895 | 9.720 | 9.820 | 854,221 | +0.01(+0.10%) |
Dec 08, 2023 | 9.880 | 10.01 | 9.790 | 9.810 | 455,042 | -0.11(-1.11%) |
Dec 07, 2023 | 9.830 | 9.950 | 9.700 | 9.920 | 870,473 | +0.12(+1.22%) |
Dec 06, 2023 | 9.980 | 10.04 | 9.780 | 9.800 | 528,402 | -0.14(-1.41%) |
Dec 05, 2023 | 10.09 | 10.12 | 9.790 | 9.940 | 448,737 | -0.15(-1.49%) |
Dec 04, 2023 | 9.960 | 10.19 | 9.915 | 10.09 | 657,486 | +0.09(+0.90%) |