Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 10.18 | 10.33 | 9.870 | 9.940 | 40,784 | -0.03(-0.30%) |
Jun 11, 2024 | 9.770 | 9.980 | 9.670 | 9.970 | 29,349 | +0.16(+1.63%) |
Jun 10, 2024 | 9.730 | 9.880 | 9.560 | 9.810 | 44,484 | +0.08(+0.82%) |
Jun 07, 2024 | 9.900 | 9.910 | 9.620 | 9.730 | 39,666 | -0.16(-1.62%) |
Jun 06, 2024 | 9.850 | 10.03 | 9.740 | 9.890 | 33,420 | +0.02(+0.20%) |
Jun 05, 2024 | 9.720 | 9.930 | 9.685 | 9.870 | 27,181 | +0.16(+1.65%) |
Jun 04, 2024 | 9.860 | 9.860 | 9.620 | 9.710 | 47,199 | -0.16(-1.62%) |
Jun 03, 2024 | 10.16 | 10.16 | 9.841 | 9.870 | 36,264 | -0.13(-1.30%) |
May 31, 2024 | 10.16 | 10.16 | 9.910 | 10.00 | 29,131 | -0.03(-0.30%) |
May 30, 2024 | 9.990 | 10.16 | 9.865 | 10.03 | 48,211 | +0.14(+1.42%) |
May 29, 2024 | 10.01 | 10.01 | 9.820 | 9.890 | 26,400 | -0.27(-2.66%) |
May 28, 2024 | 10.26 | 10.32 | 10.03 | 10.16 | 24,772 | -0.08(-0.78%) |
May 24, 2024 | 10.33 | 10.33 | 10.06 | 10.24 | 19,475 | +0.09(+0.89%) |
May 23, 2024 | 10.70 | 10.70 | 10.07 | 10.15 | 39,959 | -0.44(-4.15%) |
May 22, 2024 | 10.43 | 10.61 | 10.42 | 10.59 | 50,127 | +0.08(+0.76%) |
May 21, 2024 | 10.40 | 10.67 | 10.28 | 10.51 | 34,944 | +0.11(+1.06%) |
May 20, 2024 | 10.78 | 10.78 | 10.40 | 10.40 | 29,670 | -0.42(-3.88%) |
May 17, 2024 | 10.94 | 11.07 | 10.78 | 10.82 | 35,534 | -0.04(-0.37%) |
May 16, 2024 | 10.46 | 11.03 | 10.46 | 10.86 | 74,921 | +0.39(+3.72%) |
May 15, 2024 | 10.39 | 10.48 | 10.31 | 10.47 | 32,736 | +0.23(+2.25%) |
May 14, 2024 | 10.13 | 10.29 | 10.13 | 10.24 | 24,447 | +0.15(+1.49%) |
May 13, 2024 | 10.61 | 10.64 | 10.09 | 10.09 | 71,574 | -0.42(-4.00%) |
May 10, 2024 | 10.71 | 10.74 | 10.43 | 10.51 | 24,157 | -0.14(-1.31%) |
May 09, 2024 | 10.61 | 10.65 | 10.47 | 10.65 | 25,924 | +0.10(+0.95%) |
May 08, 2024 | 10.30 | 10.58 | 10.28 | 10.55 | 17,550 | +0.16(+1.54%) |
May 07, 2024 | 10.52 | 10.73 | 10.37 | 10.39 | 70,451 | -0.16(-1.52%) |
May 06, 2024 | 9.900 | 10.63 | 9.880 | 10.55 | 162,148 | +0.73(+7.43%) |
May 03, 2024 | 9.800 | 9.890 | 9.654 | 9.820 | 44,945 | +0.13(+1.34%) |
May 02, 2024 | 9.580 | 9.700 | 9.510 | 9.690 | 77,922 | +0.12(+1.25%) |
May 01, 2024 | 9.413 | 9.639 | 9.344 | 9.570 | 60,303 | +0.30(+3.29%) |
Apr 30, 2024 | 9.359 | 9.359 | 9.108 | 9.265 | 65,919 | -0.13(-1.36%) |
Apr 29, 2024 | 9.344 | 9.442 | 9.265 | 9.393 | 53,204 | +0.09(+0.95%) |
Apr 26, 2024 | 9.344 | 9.422 | 9.147 | 9.304 | 38,990 | +0.02(+0.21%) |
Apr 25, 2024 | 9.108 | 9.506 | 9.108 | 9.285 | 68,728 | -0.30(-3.18%) |
Apr 24, 2024 | 9.393 | 9.590 | 9.226 | 9.590 | 41,202 | +0.14(+1.46%) |
Apr 23, 2024 | 9.403 | 9.757 | 9.304 | 9.452 | 58,748 | -0.01(-0.10%) |
Apr 22, 2024 | 9.826 | 9.836 | 9.452 | 9.462 | 50,954 | -0.34(-3.51%) |
Apr 19, 2024 | 9.275 | 9.806 | 9.187 | 9.806 | 36,603 | +0.44(+4.73%) |
Apr 18, 2024 | 9.147 | 9.491 | 9.147 | 9.363 | 42,409 | +0.21(+2.26%) |
Apr 17, 2024 | 9.363 | 9.580 | 9.034 | 9.157 | 55,183 | -0.25(-2.62%) |
Apr 16, 2024 | 9.521 | 9.540 | 9.344 | 9.403 | 40,109 | -0.07(-0.73%) |
Apr 15, 2024 | 9.708 | 9.718 | 9.344 | 9.472 | 58,647 | -0.15(-1.53%) |
Apr 12, 2024 | 9.708 | 9.786 | 9.600 | 9.619 | 40,684 | -0.13(-1.31%) |
Apr 11, 2024 | 9.521 | 9.786 | 9.393 | 9.747 | 63,753 | +0.30(+3.23%) |
Apr 10, 2024 | 9.786 | 9.806 | 9.295 | 9.442 | 84,486 | -0.44(-4.48%) |
Apr 09, 2024 | 9.885 | 10.04 | 9.836 | 9.885 | 30,326 | +0.08(+0.80%) |
Apr 08, 2024 | 9.954 | 9.972 | 9.806 | 9.806 | 16,644 | -0.13(-1.29%) |
Apr 05, 2024 | 9.904 | 9.963 | 9.875 | 9.934 | 12,199 | -0.14(-1.37%) |
Apr 04, 2024 | 10.03 | 10.16 | 9.885 | 10.07 | 36,993 | +0.20(+1.99%) |
Apr 03, 2024 | 9.816 | 10.01 | 9.777 | 9.875 | 34,090 | +0.08(+0.80%) |
Apr 02, 2024 | 9.993 | 10.03 | 9.668 | 9.796 | 37,115 | -0.29(-2.83%) |
Apr 01, 2024 | 10.23 | 10.39 | 9.934 | 10.08 | 48,809 | -0.20(-1.91%) |
Mar 28, 2024 | 10.04 | 10.36 | 10.04 | 10.28 | 23,569 | +0.13(+1.26%) |
Mar 27, 2024 | 9.747 | 10.17 | 9.688 | 10.15 | 39,665 | +0.44(+4.56%) |
Mar 26, 2024 | 9.708 | 9.865 | 9.708 | 9.708 | 36,075 | +0.11(+1.13%) |
Mar 25, 2024 | 10.10 | 10.11 | 9.540 | 9.600 | 103,823 | -0.53(-5.24%) |
Mar 22, 2024 | 10.27 | 10.27 | 10.00 | 10.13 | 27,273 | -0.14(-1.34%) |
Mar 21, 2024 | 10.46 | 10.49 | 10.06 | 10.27 | 35,464 | -0.12(-1.14%) |
Mar 20, 2024 | 10.13 | 10.48 | 10.01 | 10.39 | 27,947 | +0.11(+1.05%) |
Mar 19, 2024 | 10.11 | 10.57 | 10.11 | 10.28 | 69,796 | +0.18(+1.75%) |
Mar 18, 2024 | 9.639 | 10.19 | 9.516 | 10.10 | 115,686 | +0.54(+5.66%) |
Mar 15, 2024 | 9.649 | 9.973 | 9.521 | 9.560 | 246,129 | -0.15(-1.52%) |
Mar 14, 2024 | 9.993 | 9.993 | 9.604 | 9.708 | 45,675 | -0.32(-3.24%) |
Mar 13, 2024 | 10.00 | 10.18 | 9.934 | 10.03 | 30,470 | +0.03(+0.29%) |
Mar 12, 2024 | 10.29 | 10.29 | 9.983 | 10.00 | 26,701 | -0.25(-2.40%) |
Mar 11, 2024 | 10.15 | 10.62 | 10.15 | 10.25 | 30,120 | +0.00(+0.00%) |
Mar 08, 2024 | 10.46 | 10.46 | 10.18 | 10.25 | 20,885 | -0.09(-0.86%) |
Mar 07, 2024 | 10.33 | 10.45 | 10.19 | 10.34 | 22,193 | +0.08(+0.77%) |
Mar 06, 2024 | 10.36 | 10.46 | 10.09 | 10.26 | 23,817 | -0.08(-0.76%) |
Mar 05, 2024 | 10.24 | 10.70 | 10.24 | 10.34 | 69,488 | +0.00(+0.00%) |
Mar 04, 2024 | 10.31 | 10.43 | 10.20 | 10.34 | 41,333 | +0.08(+0.77%) |
Mar 01, 2024 | 10.25 | 10.38 | 10.09 | 10.26 | 37,508 | -0.06(-0.57%) |
Feb 29, 2024 | 10.43 | 10.56 | 10.26 | 10.32 | 30,970 | +0.10(+0.96%) |
Feb 28, 2024 | 10.33 | 10.42 | 10.18 | 10.22 | 37,899 | -0.26(-2.44%) |
Feb 27, 2024 | 10.46 | 10.56 | 10.40 | 10.47 | 25,199 | +0.08(+0.76%) |
Feb 26, 2024 | 10.57 | 10.65 | 10.38 | 10.40 | 17,226 | -0.21(-1.95%) |
Feb 23, 2024 | 10.58 | 10.78 | 10.51 | 10.60 | 22,276 | +0.08(+0.75%) |
Feb 22, 2024 | 10.77 | 10.77 | 10.37 | 10.52 | 49,072 | -0.31(-2.90%) |
Feb 21, 2024 | 10.70 | 10.92 | 10.64 | 10.84 | 27,180 | +0.15(+1.38%) |
Feb 20, 2024 | 11.10 | 11.45 | 10.66 | 10.69 | 112,356 | -0.61(-5.40%) |
Feb 16, 2024 | 11.37 | 11.46 | 11.07 | 11.30 | 42,222 | -0.20(-1.71%) |
Feb 15, 2024 | 10.99 | 11.58 | 10.98 | 11.50 | 72,537 | +0.58(+5.32%) |
Feb 14, 2024 | 10.96 | 11.03 | 10.39 | 10.92 | 72,900 | -0.03(-0.27%) |
Feb 13, 2024 | 11.70 | 11.70 | 10.82 | 10.95 | 74,699 | -1.09(-9.07%) |
Feb 12, 2024 | 10.44 | 12.23 | 10.44 | 12.04 | 171,409 | +1.54(+14.71%) |
Feb 09, 2024 | 10.15 | 10.51 | 10.03 | 10.49 | 79,934 | +0.37(+3.69%) |
Feb 08, 2024 | 10.31 | 10.43 | 10.06 | 10.12 | 72,015 | -0.19(-1.81%) |
Feb 07, 2024 | 10.94 | 10.94 | 10.22 | 10.31 | 96,513 | -0.65(-5.92%) |
Feb 06, 2024 | 11.21 | 11.32 | 10.89 | 10.96 | 48,843 | -0.35(-3.13%) |
Feb 05, 2024 | 11.31 | 11.66 | 11.14 | 11.31 | 49,605 | -0.10(-0.86%) |
Feb 02, 2024 | 11.61 | 11.82 | 11.41 | 11.41 | 43,668 | -0.43(-3.65%) |
Feb 01, 2024 | 12.17 | 12.17 | 11.41 | 11.84 | 67,523 | -0.21(-1.77%) |
Jan 31, 2024 | 12.66 | 12.71 | 12.04 | 12.06 | 60,788 | -0.50(-4.02%) |
Jan 30, 2024 | 13.08 | 13.13 | 12.56 | 12.56 | 25,424 | -0.66(-4.99%) |
Jan 29, 2024 | 12.97 | 13.49 | 12.86 | 13.22 | 47,605 | +0.19(+1.49%) |
Jan 26, 2024 | 12.82 | 13.09 | 12.71 | 13.03 | 19,541 | +0.34(+2.68%) |
Jan 25, 2024 | 13.26 | 13.30 | 12.29 | 12.69 | 71,101 | -0.37(-2.82%) |
Jan 24, 2024 | 12.99 | 13.21 | 12.96 | 13.06 | 30,424 | +0.20(+1.59%) |
Jan 23, 2024 | 12.95 | 13.01 | 12.80 | 12.85 | 34,321 | +0.00(+0.00%) |
Jan 22, 2024 | 12.60 | 12.86 | 12.60 | 12.85 | 37,040 | +0.33(+2.64%) |
Jan 19, 2024 | 12.36 | 12.55 | 12.23 | 12.52 | 27,714 | +0.23(+1.90%) |
Jan 18, 2024 | 12.35 | 12.43 | 12.24 | 12.29 | 22,103 | -0.06(-0.47%) |
Jan 17, 2024 | 12.05 | 12.41 | 12.05 | 12.35 | 49,136 | +0.17(+1.44%) |
Jan 16, 2024 | 12.12 | 12.25 | 12.08 | 12.17 | 32,840 | -0.06(-0.48%) |
Jan 12, 2024 | 12.26 | 12.30 | 12.06 | 12.23 | 28,619 | +0.06(+0.48%) |
Jan 11, 2024 | 12.14 | 12.34 | 11.89 | 12.17 | 38,349 | -0.05(-0.40%) |
Jan 10, 2024 | 12.15 | 12.26 | 11.96 | 12.22 | 42,952 | +0.03(+0.24%) |
Jan 09, 2024 | 12.24 | 12.29 | 11.99 | 12.19 | 37,838 | -0.05(-0.40%) |
Jan 08, 2024 | 12.48 | 12.48 | 12.20 | 12.24 | 30,474 | -0.32(-2.55%) |
Jan 05, 2024 | 12.50 | 12.81 | 12.44 | 12.56 | 122,407 | -0.01(-0.08%) |
Jan 04, 2024 | 12.40 | 12.59 | 12.38 | 12.57 | 35,048 | +0.18(+1.49%) |
Jan 03, 2024 | 12.57 | 12.73 | 12.39 | 12.39 | 58,392 | -0.38(-2.97%) |