Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 11.14 | 11.20 | 11.11 | 11.14 | 27,230 | +0.02(+0.18%) |
Jun 10, 2024 | 11.14 | 11.15 | 11.10 | 11.12 | 56,634 | +0.02(+0.18%) |
Jun 07, 2024 | 11.05 | 11.13 | 11.02 | 11.10 | 66,532 | +0.01(+0.09%) |
Jun 06, 2024 | 11.06 | 11.13 | 11.06 | 11.09 | 83,632 | +0.03(+0.27%) |
Jun 05, 2024 | 11.06 | 11.12 | 11.04 | 11.06 | 156,317 | -0.00(-0.05%) |
Jun 04, 2024 | 11.04 | 11.08 | 10.97 | 11.06 | 42,823 | +0.06(+0.55%) |
Jun 03, 2024 | 10.95 | 11.02 | 10.95 | 11.01 | 52,705 | +0.06(+0.50%) |
May 31, 2024 | 10.89 | 10.98 | 10.88 | 10.95 | 76,431 | +0.08(+0.72%) |
May 30, 2024 | 10.89 | 10.92 | 10.84 | 10.87 | 34,349 | -0.02(-0.17%) |
May 29, 2024 | 10.96 | 11.03 | 10.89 | 10.89 | 89,381 | -0.11(-1.00%) |
May 28, 2024 | 11.05 | 11.18 | 10.96 | 11.00 | 57,635 | -0.07(-0.63%) |
May 24, 2024 | 11.00 | 11.08 | 10.98 | 11.07 | 50,995 | +0.07(+0.64%) |
May 23, 2024 | 11.05 | 11.08 | 10.98 | 11.00 | 50,064 | -0.06(-0.54%) |
May 22, 2024 | 11.17 | 11.17 | 11.05 | 11.06 | 86,723 | -0.08(-0.72%) |
May 21, 2024 | 11.16 | 11.20 | 11.12 | 11.14 | 64,884 | -0.04(-0.34%) |
May 20, 2024 | 11.22 | 11.22 | 11.15 | 11.18 | 46,717 | -0.01(-0.11%) |
May 17, 2024 | 11.19 | 11.23 | 11.17 | 11.19 | 83,846 | +0.04(+0.36%) |
May 16, 2024 | 11.22 | 11.22 | 11.12 | 11.15 | 82,959 | +0.00(+0.00%) |
May 15, 2024 | 11.10 | 11.16 | 11.07 | 11.15 | 66,423 | +0.08(+0.72%) |
May 14, 2024 | 11.14 | 11.14 | 11.06 | 11.07 | 65,863 | -0.02(-0.22%) |
May 13, 2024 | 11.22 | 11.22 | 11.06 | 11.09 | 112,903 | -0.06(-0.54%) |
May 10, 2024 | 11.17 | 11.19 | 11.13 | 11.15 | 67,741 | -0.04(-0.36%) |
May 09, 2024 | 11.25 | 11.28 | 11.17 | 11.19 | 100,660 | +0.02(+0.18%) |
May 08, 2024 | 11.12 | 11.17 | 11.12 | 11.17 | 94,932 | +0.11(+0.99%) |
May 07, 2024 | 11.11 | 11.11 | 11.05 | 11.06 | 98,264 | +0.07(+0.63%) |
May 06, 2024 | 10.94 | 11.01 | 10.93 | 10.99 | 73,419 | +0.08(+0.73%) |
May 03, 2024 | 10.89 | 10.96 | 10.89 | 10.92 | 118,829 | +0.06(+0.55%) |
May 02, 2024 | 10.81 | 10.90 | 10.78 | 10.86 | 127,325 | +0.01(+0.09%) |
May 01, 2024 | 10.80 | 10.88 | 10.75 | 10.85 | 93,718 | +0.05(+0.46%) |
Apr 30, 2024 | 10.75 | 10.82 | 10.74 | 10.80 | 100,438 | -0.05(-0.46%) |
Apr 29, 2024 | 10.79 | 10.87 | 10.79 | 10.85 | 63,703 | +0.03(+0.28%) |
Apr 26, 2024 | 10.83 | 10.92 | 10.74 | 10.82 | 224,908 | -0.06(-0.55%) |
Apr 25, 2024 | 10.93 | 10.98 | 10.82 | 10.88 | 79,677 | -0.12(-1.13%) |
Apr 24, 2024 | 10.99 | 11.04 | 10.97 | 11.00 | 77,706 | +0.01(+0.08%) |
Apr 23, 2024 | 10.92 | 11.03 | 10.92 | 10.99 | 66,614 | +0.06(+0.51%) |
Apr 22, 2024 | 10.97 | 11.04 | 10.90 | 10.94 | 81,096 | -0.04(-0.36%) |
Apr 19, 2024 | 10.99 | 11.04 | 10.97 | 10.98 | 52,211 | -0.03(-0.27%) |
Apr 18, 2024 | 11.05 | 11.10 | 10.95 | 11.00 | 134,592 | -0.06(-0.54%) |
Apr 17, 2024 | 11.05 | 11.14 | 11.01 | 11.06 | 109,759 | +0.05(+0.45%) |
Apr 16, 2024 | 10.93 | 11.05 | 10.85 | 11.01 | 88,113 | +0.06(+0.54%) |
Apr 15, 2024 | 10.97 | 11.04 | 10.91 | 10.96 | 78,273 | -0.05(-0.45%) |
Apr 12, 2024 | 11.03 | 11.17 | 11.00 | 11.00 | 26,610 | -0.00(-0.04%) |
Apr 11, 2024 | 11.17 | 11.17 | 10.97 | 11.01 | 80,707 | -0.12(-1.07%) |
Apr 10, 2024 | 11.10 | 11.22 | 11.01 | 11.13 | 94,583 | -0.01(-0.09%) |
Apr 09, 2024 | 11.09 | 11.14 | 11.09 | 11.14 | 47,206 | +0.06(+0.54%) |
Apr 08, 2024 | 11.06 | 11.12 | 11.06 | 11.08 | 55,333 | +0.04(+0.36%) |
Apr 05, 2024 | 11.00 | 11.06 | 11.00 | 11.04 | 45,039 | +0.01(+0.09%) |
Apr 04, 2024 | 11.13 | 11.15 | 10.91 | 11.03 | 88,626 | -0.06(-0.54%) |
Apr 03, 2024 | 11.05 | 11.11 | 11.03 | 11.09 | 51,289 | -0.03(-0.27%) |
Apr 02, 2024 | 10.88 | 11.13 | 10.87 | 11.12 | 109,822 | +0.19(+1.72%) |
Apr 01, 2024 | 10.95 | 11.06 | 10.90 | 10.93 | 89,646 | -0.04(-0.36%) |
Mar 28, 2024 | 11.00 | 11.09 | 10.97 | 10.97 | 213,437 | -0.07(-0.63%) |
Mar 27, 2024 | 10.96 | 11.06 | 10.96 | 11.04 | 76,904 | +0.09(+0.81%) |
Mar 26, 2024 | 11.07 | 11.07 | 10.91 | 10.95 | 83,709 | -0.04(-0.41%) |
Mar 25, 2024 | 11.19 | 11.19 | 10.99 | 10.99 | 47,167 | -0.22(-1.98%) |
Mar 22, 2024 | 11.18 | 11.24 | 11.11 | 11.22 | 77,511 | +0.05(+0.44%) |
Mar 21, 2024 | 11.32 | 11.32 | 11.10 | 11.17 | 84,976 | -0.07(-0.62%) |
Mar 20, 2024 | 11.28 | 11.30 | 11.20 | 11.24 | 63,350 | -0.02(-0.18%) |
Mar 19, 2024 | 11.19 | 11.27 | 11.16 | 11.26 | 144,735 | +0.07(+0.62%) |
Mar 18, 2024 | 11.05 | 11.19 | 11.05 | 11.19 | 62,448 | +0.14(+1.25%) |
Mar 15, 2024 | 10.74 | 11.08 | 10.73 | 11.05 | 150,421 | +0.32(+2.95%) |
Mar 14, 2024 | 10.80 | 10.82 | 10.69 | 10.73 | 67,402 | -0.12(-1.14%) |
Mar 13, 2024 | 10.85 | 10.87 | 10.79 | 10.86 | 74,562 | +0.05(+0.46%) |
Mar 12, 2024 | 10.87 | 10.87 | 10.78 | 10.81 | 68,952 | -0.03(-0.27%) |
Mar 11, 2024 | 10.84 | 10.86 | 10.76 | 10.84 | 92,564 | +0.06(+0.55%) |
Mar 08, 2024 | 10.84 | 10.87 | 10.73 | 10.78 | 82,463 | -0.05(-0.45%) |
Mar 07, 2024 | 10.83 | 10.88 | 10.80 | 10.83 | 78,975 | +0.01(+0.09%) |
Mar 06, 2024 | 10.88 | 10.88 | 10.79 | 10.82 | 106,559 | -0.05(-0.45%) |
Mar 05, 2024 | 10.85 | 10.88 | 10.83 | 10.87 | 81,404 | +0.01(+0.09%) |
Mar 04, 2024 | 10.83 | 10.91 | 10.80 | 10.86 | 115,280 | -0.05(-0.45%) |
Mar 01, 2024 | 10.95 | 10.98 | 10.82 | 10.90 | 113,883 | -0.01(-0.09%) |
Feb 29, 2024 | 10.94 | 10.97 | 10.88 | 10.91 | 83,461 | -0.03(-0.27%) |
Feb 28, 2024 | 10.89 | 10.99 | 10.89 | 10.94 | 65,029 | -0.04(-0.36%) |
Feb 27, 2024 | 10.79 | 10.98 | 10.76 | 10.98 | 37,103 | +0.14(+1.27%) |
Feb 26, 2024 | 10.87 | 10.91 | 10.73 | 10.85 | 64,177 | -0.05(-0.45%) |
Feb 23, 2024 | 10.93 | 10.98 | 10.82 | 10.89 | 90,443 | +0.00(+0.00%) |
Feb 22, 2024 | 10.89 | 10.91 | 10.84 | 10.89 | 78,896 | +0.01(+0.09%) |
Feb 21, 2024 | 10.93 | 11.09 | 10.84 | 10.88 | 43,164 | -0.02(-0.18%) |
Feb 20, 2024 | 10.90 | 10.97 | 10.85 | 10.90 | 67,944 | -0.03(-0.27%) |
Feb 16, 2024 | 10.91 | 10.94 | 10.87 | 10.93 | 76,378 | +0.03(+0.27%) |
Feb 15, 2024 | 10.79 | 10.93 | 10.79 | 10.90 | 101,677 | +0.12(+1.10%) |
Feb 14, 2024 | 10.69 | 10.81 | 10.65 | 10.79 | 121,679 | +0.12(+1.16%) |
Feb 13, 2024 | 10.68 | 10.69 | 10.61 | 10.66 | 66,218 | -0.09(-0.82%) |
Feb 12, 2024 | 10.75 | 10.76 | 10.72 | 10.75 | 41,176 | +0.06(+0.55%) |
Feb 09, 2024 | 10.59 | 10.69 | 10.59 | 10.69 | 51,393 | +0.12(+1.11%) |
Feb 08, 2024 | 10.55 | 10.58 | 10.54 | 10.57 | 23,489 | +0.01(+0.09%) |
Feb 07, 2024 | 10.60 | 10.64 | 10.55 | 10.56 | 82,207 | -0.03(-0.28%) |
Feb 06, 2024 | 10.57 | 10.62 | 10.55 | 10.59 | 71,770 | +0.02(+0.19%) |
Feb 05, 2024 | 10.60 | 10.62 | 10.54 | 10.57 | 77,453 | -0.08(-0.74%) |
Feb 02, 2024 | 10.67 | 10.71 | 10.60 | 10.65 | 146,950 | -0.10(-0.91%) |
Feb 01, 2024 | 10.74 | 10.84 | 10.72 | 10.75 | 109,000 | +0.06(+0.55%) |
Jan 31, 2024 | 10.63 | 10.74 | 10.63 | 10.69 | 112,663 | +0.06(+0.55%) |
Jan 30, 2024 | 10.61 | 10.74 | 10.61 | 10.63 | 71,539 | +0.02(+0.18%) |
Jan 29, 2024 | 10.56 | 10.63 | 10.52 | 10.61 | 85,667 | +0.06(+0.56%) |
Jan 26, 2024 | 10.54 | 10.61 | 10.52 | 10.56 | 53,135 | -0.04(-0.37%) |
Jan 25, 2024 | 10.58 | 10.62 | 10.57 | 10.59 | 68,173 | +0.01(+0.09%) |
Jan 24, 2024 | 10.58 | 10.60 | 10.49 | 10.58 | 116,894 | +0.00(+0.00%) |
Jan 23, 2024 | 10.59 | 10.67 | 10.58 | 10.58 | 37,405 | -0.06(-0.55%) |
Jan 22, 2024 | 10.54 | 10.70 | 10.47 | 10.64 | 83,557 | +0.19(+1.78%) |
Jan 19, 2024 | 10.54 | 10.54 | 10.36 | 10.46 | 86,436 | -0.03(-0.28%) |
Jan 18, 2024 | 10.56 | 10.62 | 10.47 | 10.49 | 106,513 | -0.10(-0.93%) |
Jan 17, 2024 | 10.59 | 10.61 | 10.53 | 10.58 | 91,632 | -0.02(-0.18%) |
Jan 16, 2024 | 10.76 | 10.76 | 10.59 | 10.60 | 50,199 | -0.17(-1.55%) |
Jan 12, 2024 | 10.95 | 10.95 | 10.75 | 10.77 | 61,386 | -0.09(-0.81%) |
Jan 11, 2024 | 11.06 | 11.09 | 10.78 | 10.86 | 111,029 | -0.16(-1.46%) |
Jan 10, 2024 | 10.83 | 11.07 | 10.77 | 11.02 | 228,493 | +0.25(+2.35%) |
Jan 09, 2024 | 10.83 | 10.86 | 10.72 | 10.77 | 61,170 | -0.05(-0.45%) |
Jan 08, 2024 | 10.66 | 10.82 | 10.63 | 10.82 | 96,879 | +0.19(+1.74%) |
Jan 05, 2024 | 10.59 | 10.73 | 10.53 | 10.63 | 96,836 | +0.05(+0.46%) |
Jan 04, 2024 | 10.51 | 10.60 | 10.44 | 10.58 | 133,187 | -0.02(-0.18%) |
Jan 03, 2024 | 10.58 | 10.74 | 10.50 | 10.60 | 127,802 | +0.02(+0.18%) |