Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.07 | 11.10 | 10.50 | 10.78 | 8,009,981 | -0.34(-3.06%) |
May 30, 2024 | 11.18 | 11.24 | 11.06 | 11.12 | 5,336,475 | +0.01(+0.09%) |
May 29, 2024 | 11.16 | 11.22 | 11.10 | 11.11 | 6,052,881 | -0.26(-2.29%) |
May 28, 2024 | 11.37 | 11.47 | 11.27 | 11.37 | 5,694,657 | +0.22(+1.97%) |
May 24, 2024 | 11.08 | 11.20 | 11.00 | 11.15 | 4,678,862 | +0.16(+1.46%) |
May 23, 2024 | 11.25 | 11.30 | 10.90 | 10.99 | 8,574,935 | +0.05(+0.46%) |
May 22, 2024 | 10.94 | 10.98 | 10.84 | 10.94 | 4,296,389 | +0.08(+0.74%) |
May 21, 2024 | 10.71 | 10.89 | 10.71 | 10.86 | 3,548,276 | +0.01(+0.09%) |
May 20, 2024 | 10.56 | 10.94 | 10.53 | 10.85 | 5,584,015 | +0.33(+3.14%) |
May 17, 2024 | 10.56 | 10.62 | 10.46 | 10.52 | 3,210,550 | +0.02(+0.19%) |
May 16, 2024 | 10.67 | 10.71 | 10.48 | 10.50 | 5,183,876 | -0.23(-2.14%) |
May 15, 2024 | 10.62 | 10.75 | 10.55 | 10.73 | 4,540,090 | +0.24(+2.29%) |
May 14, 2024 | 10.31 | 10.50 | 10.31 | 10.49 | 3,301,921 | +0.19(+1.84%) |
May 13, 2024 | 10.30 | 10.38 | 10.25 | 10.30 | 3,399,596 | -0.22(-2.09%) |
May 10, 2024 | 10.50 | 10.62 | 10.46 | 10.52 | 4,532,259 | +0.26(+2.53%) |
May 09, 2024 | 10.37 | 10.40 | 10.23 | 10.26 | 4,698,832 | -0.18(-1.72%) |
May 08, 2024 | 10.38 | 10.45 | 10.34 | 10.44 | 3,559,746 | +0.05(+0.48%) |
May 07, 2024 | 10.57 | 10.60 | 10.38 | 10.39 | 3,872,549 | -0.10(-0.95%) |
May 06, 2024 | 10.50 | 10.54 | 10.42 | 10.49 | 5,295,324 | -0.04(-0.38%) |
May 03, 2024 | 10.41 | 10.56 | 10.40 | 10.53 | 5,323,318 | +0.37(+3.64%) |
May 02, 2024 | 10.06 | 10.22 | 9.885 | 10.16 | 6,053,676 | +0.25(+2.52%) |
May 01, 2024 | 10.06 | 10.24 | 9.890 | 9.910 | 8,733,807 | -0.13(-1.29%) |
Apr 30, 2024 | 10.28 | 10.33 | 10.03 | 10.04 | 6,341,698 | -0.29(-2.81%) |
Apr 29, 2024 | 10.23 | 10.38 | 10.20 | 10.33 | 4,410,290 | +0.23(+2.28%) |
Apr 26, 2024 | 10.08 | 10.15 | 9.920 | 10.10 | 6,221,856 | -0.05(-0.49%) |
Apr 25, 2024 | 10.01 | 10.26 | 9.900 | 10.15 | 6,543,189 | -0.22(-2.12%) |
Apr 24, 2024 | 10.46 | 10.48 | 10.22 | 10.37 | 6,093,897 | +0.05(+0.48%) |
Apr 23, 2024 | 10.19 | 10.37 | 10.15 | 10.32 | 4,722,311 | +0.14(+1.38%) |
Apr 22, 2024 | 10.12 | 10.23 | 10.00 | 10.18 | 6,176,842 | +0.13(+1.29%) |
Apr 19, 2024 | 10.25 | 10.34 | 10.02 | 10.05 | 7,597,875 | -0.30(-2.90%) |
Apr 18, 2024 | 10.40 | 10.53 | 10.29 | 10.35 | 6,508,323 | -0.24(-2.27%) |
Apr 17, 2024 | 10.82 | 10.86 | 10.51 | 10.59 | 7,351,235 | -0.16(-1.49%) |
Apr 16, 2024 | 10.69 | 10.79 | 10.56 | 10.75 | 4,556,005 | -0.08(-0.74%) |
Apr 15, 2024 | 11.03 | 11.12 | 10.73 | 10.83 | 5,479,417 | -0.02(-0.18%) |
Apr 12, 2024 | 11.11 | 11.14 | 10.84 | 10.85 | 7,543,025 | -0.36(-3.21%) |
Apr 11, 2024 | 11.09 | 11.22 | 11.00 | 11.21 | 4,220,648 | +0.26(+2.37%) |
Apr 10, 2024 | 11.06 | 11.22 | 10.93 | 10.95 | 4,776,663 | -0.16(-1.44%) |
Apr 09, 2024 | 11.12 | 11.21 | 11.00 | 11.11 | 5,674,901 | +0.17(+1.55%) |
Apr 08, 2024 | 11.04 | 11.10 | 10.91 | 10.94 | 4,406,045 | -0.17(-1.53%) |
Apr 05, 2024 | 10.89 | 11.11 | 10.84 | 11.11 | 4,689,946 | +0.19(+1.74%) |
Apr 04, 2024 | 11.15 | 11.34 | 10.90 | 10.92 | 8,186,582 | -0.16(-1.44%) |
Apr 03, 2024 | 10.87 | 11.11 | 10.81 | 11.08 | 4,017,038 | +0.21(+1.93%) |
Apr 02, 2024 | 10.75 | 10.93 | 10.75 | 10.87 | 4,448,970 | +0.05(+0.46%) |
Apr 01, 2024 | 10.77 | 10.99 | 10.74 | 10.82 | 6,128,364 | -0.17(-1.55%) |
Mar 28, 2024 | 11.01 | 10.97 | 10.97 | 10.99 | 4,218,804 | -0.01(-0.09%) |
Mar 27, 2024 | 10.97 | 11.02 | 10.83 | 11.00 | 6,713,346 | +0.02(+0.18%) |
Mar 26, 2024 | 11.14 | 11.14 | 10.96 | 10.98 | 5,780,991 | -0.14(-1.26%) |
Mar 25, 2024 | 11.12 | 11.21 | 11.06 | 11.12 | 3,717,232 | -0.11(-0.98%) |
Mar 22, 2024 | 11.26 | 11.37 | 11.19 | 11.23 | 5,249,834 | -0.12(-1.06%) |
Mar 21, 2024 | 11.42 | 11.53 | 11.32 | 11.35 | 7,992,069 | +0.16(+1.43%) |
Mar 20, 2024 | 10.86 | 11.24 | 10.85 | 11.19 | 5,511,174 | +0.15(+1.36%) |
Mar 19, 2024 | 11.09 | 11.12 | 10.83 | 11.04 | 6,785,958 | +0.01(+0.09%) |
Mar 18, 2024 | 11.13 | 11.22 | 10.96 | 11.03 | 5,673,688 | +0.22(+2.04%) |
Mar 15, 2024 | 10.91 | 10.96 | 10.79 | 10.81 | 10,377,178 | -0.17(-1.55%) |
Mar 14, 2024 | 11.03 | 11.15 | 10.90 | 10.98 | 6,832,539 | -0.25(-2.23%) |
Mar 13, 2024 | 11.25 | 11.37 | 11.18 | 11.23 | 6,432,792 | -0.13(-1.14%) |
Mar 12, 2024 | 11.18 | 11.38 | 11.09 | 11.36 | 6,301,995 | +0.37(+3.37%) |
Mar 11, 2024 | 11.05 | 11.09 | 10.80 | 10.99 | 8,259,338 | -0.23(-2.05%) |
Mar 08, 2024 | 11.52 | 11.67 | 11.21 | 11.22 | 10,847,602 | -0.44(-3.77%) |
Mar 07, 2024 | 11.19 | 11.68 | 11.19 | 11.66 | 9,468,379 | +1.05(+9.90%) |
Mar 06, 2024 | 10.36 | 10.75 | 10.36 | 10.61 | 7,315,242 | +0.53(+5.26%) |
Mar 05, 2024 | 10.00 | 10.19 | 9.995 | 10.08 | 6,177,303 | +0.02(+0.20%) |
Mar 04, 2024 | 10.03 | 10.11 | 9.990 | 10.06 | 6,268,331 | +0.15(+1.51%) |
Mar 01, 2024 | 9.710 | 9.940 | 9.655 | 9.910 | 8,731,373 | +0.17(+1.75%) |
Feb 29, 2024 | 9.660 | 9.770 | 9.600 | 9.740 | 6,148,288 | +0.21(+2.20%) |
Feb 28, 2024 | 9.570 | 9.575 | 9.450 | 9.530 | 4,179,530 | -0.07(-0.73%) |
Feb 27, 2024 | 9.730 | 9.740 | 9.580 | 9.600 | 4,486,860 | -0.26(-2.64%) |
Feb 26, 2024 | 9.840 | 9.880 | 9.780 | 9.860 | 5,394,886 | +0.05(+0.51%) |
Feb 23, 2024 | 10.02 | 10.04 | 9.780 | 9.810 | 5,588,685 | -0.13(-1.31%) |
Feb 22, 2024 | 9.690 | 10.01 | 9.690 | 9.940 | 9,067,975 | +0.38(+3.97%) |
Feb 21, 2024 | 9.420 | 9.570 | 9.410 | 9.560 | 7,006,985 | +0.06(+0.63%) |
Feb 20, 2024 | 9.550 | 9.565 | 9.430 | 9.500 | 6,485,987 | -0.11(-1.14%) |
Feb 16, 2024 | 9.620 | 9.720 | 9.550 | 9.610 | 5,044,780 | -0.02(-0.21%) |
Feb 15, 2024 | 9.620 | 9.710 | 9.550 | 9.630 | 6,623,279 | +0.09(+0.94%) |
Feb 14, 2024 | 9.480 | 9.560 | 9.440 | 9.540 | 6,439,322 | +0.19(+2.03%) |
Feb 13, 2024 | 9.410 | 9.430 | 9.260 | 9.350 | 6,859,856 | -0.23(-2.40%) |
Feb 12, 2024 | 9.630 | 9.706 | 9.545 | 9.580 | 5,562,957 | -0.04(-0.42%) |
Feb 09, 2024 | 9.510 | 9.620 | 9.420 | 9.620 | 5,033,427 | +0.19(+2.01%) |
Feb 08, 2024 | 9.270 | 9.520 | 9.225 | 9.430 | 6,755,960 | +0.16(+1.73%) |
Feb 07, 2024 | 9.190 | 9.270 | 9.070 | 9.270 | 5,977,296 | +0.19(+2.09%) |
Feb 06, 2024 | 9.100 | 9.160 | 9.030 | 9.080 | 5,897,498 | -0.02(-0.22%) |
Feb 05, 2024 | 8.840 | 9.110 | 8.840 | 9.100 | 5,669,022 | +0.24(+2.71%) |
Feb 02, 2024 | 8.980 | 8.980 | 8.802 | 8.860 | 6,584,593 | -0.19(-2.10%) |
Feb 01, 2024 | 9.210 | 9.250 | 9.010 | 9.050 | 5,768,715 | -0.24(-2.58%) |
Jan 31, 2024 | 9.360 | 9.430 | 9.200 | 9.290 | 6,738,811 | -0.09(-0.96%) |
Jan 30, 2024 | 9.520 | 9.545 | 9.370 | 9.380 | 4,100,492 | -0.10(-1.05%) |
Jan 29, 2024 | 9.450 | 9.500 | 9.370 | 9.480 | 4,048,474 | +0.04(+0.42%) |
Jan 26, 2024 | 9.570 | 9.610 | 9.420 | 9.440 | 5,485,787 | -0.19(-1.97%) |
Jan 25, 2024 | 9.670 | 9.775 | 9.620 | 9.630 | 7,151,136 | +0.11(+1.16%) |
Jan 24, 2024 | 9.510 | 9.620 | 9.450 | 9.520 | 7,511,743 | +0.05(+0.53%) |
Jan 23, 2024 | 9.390 | 9.495 | 9.365 | 9.470 | 5,572,622 | +0.08(+0.85%) |
Jan 22, 2024 | 9.390 | 9.470 | 9.335 | 9.390 | 4,359,131 | +0.12(+1.29%) |
Jan 19, 2024 | 9.110 | 9.300 | 9.102 | 9.270 | 7,966,954 | +0.22(+2.43%) |
Jan 18, 2024 | 8.880 | 9.060 | 8.870 | 9.050 | 8,272,046 | +0.42(+4.87%) |
Jan 17, 2024 | 8.620 | 8.650 | 8.505 | 8.630 | 5,708,001 | -0.09(-1.03%) |
Jan 16, 2024 | 8.680 | 8.770 | 8.600 | 8.720 | 4,890,885 | -0.03(-0.34%) |
Jan 12, 2024 | 8.780 | 8.880 | 8.750 | 8.750 | 3,549,088 | -0.02(-0.23%) |
Jan 11, 2024 | 8.720 | 8.820 | 8.610 | 8.770 | 6,616,861 | +0.00(+0.00%) |
Jan 10, 2024 | 8.780 | 8.820 | 8.650 | 8.770 | 4,944,104 | +0.01(+0.11%) |
Jan 09, 2024 | 8.700 | 8.800 | 8.630 | 8.760 | 4,918,791 | -0.04(-0.45%) |
Jan 08, 2024 | 8.570 | 8.810 | 8.570 | 8.800 | 5,940,125 | +0.23(+2.68%) |
Jan 05, 2024 | 8.550 | 8.660 | 8.500 | 8.570 | 4,537,860 | -0.02(-0.23%) |
Jan 04, 2024 | 8.660 | 8.745 | 8.590 | 8.590 | 6,012,581 | -0.01(-0.12%) |
Jan 03, 2024 | 8.800 | 8.800 | 8.580 | 8.600 | 7,122,665 | -0.48(-5.29%) |