Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 9.930 | 89 | +0.08(+0.81%) | |||
May 29, 2024 | 9.580 | 9.910 | 9.580 | 9.850 | 1,075 | -0.50(-4.83%) |
May 28, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 363 | +0.48(+4.86%) |
May 23, 2024 | 9.870 | 85 | -0.09(-0.90%) | |||
May 21, 2024 | 9.960 | 26 | +0.02(+0.15%) | |||
May 20, 2024 | 10.00 | 10.03 | 9.945 | 9.945 | 1,323 | -0.06(-0.65%) |
May 17, 2024 | 9.730 | 10.01 | 9.730 | 10.01 | 887 | +0.15(+1.49%) |
May 16, 2024 | 9.863 | 9.863 | 9.863 | 9.863 | 557 | +0.00(+0.03%) |
May 13, 2024 | 9.860 | 217 | -0.13(-1.30%) | |||
May 10, 2024 | 9.670 | 9.990 | 9.670 | 9.990 | 885 | +0.29(+2.95%) |
May 09, 2024 | 9.605 | 9.704 | 9.600 | 9.704 | 1,820 | -0.05(-0.49%) |
May 08, 2024 | 9.470 | 9.850 | 9.470 | 9.752 | 4,137 | -0.10(-0.99%) |
May 07, 2024 | 10.00 | 10.12 | 9.840 | 9.850 | 3,277 | -0.45(-4.37%) |
May 06, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 422 | +0.25(+2.49%) |
May 03, 2024 | 9.990 | 10.31 | 9.894 | 10.05 | 12,199 | +0.07(+0.65%) |
May 02, 2024 | 9.940 | 9.985 | 9.940 | 9.985 | 524 | +0.04(+0.45%) |
May 01, 2024 | 10.18 | 10.18 | 9.940 | 9.940 | 789 | -0.35(-3.40%) |
Apr 30, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 291 | +0.10(+1.03%) |
Apr 29, 2024 | 10.05 | 10.19 | 10.05 | 10.19 | 1,461 | +0.22(+2.21%) |
Apr 26, 2024 | 9.900 | 9.965 | 9.780 | 9.965 | 409 | +0.22(+2.31%) |
Apr 25, 2024 | 10.09 | 10.27 | 9.740 | 9.740 | 718 | -0.50(-4.88%) |
Apr 24, 2024 | 10.50 | 10.58 | 10.24 | 10.24 | 5,901 | -0.08(-0.82%) |
Apr 23, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 172 | +0.22(+2.23%) |
Apr 19, 2024 | 10.10 | 37 | -0.14(-1.37%) | |||
Apr 18, 2024 | 10.10 | 10.29 | 10.10 | 10.24 | 1,398 | +0.26(+2.57%) |
Apr 17, 2024 | 9.960 | 9.984 | 9.960 | 9.984 | 793 | +0.03(+0.29%) |
Apr 16, 2024 | 9.971 | 9.971 | 9.860 | 9.955 | 760 | -0.45(-4.28%) |
Apr 12, 2024 | 10.40 | 101 | -0.13(-1.20%) | |||
Apr 09, 2024 | 10.53 | 192 | -0.20(-1.89%) | |||
Apr 08, 2024 | 10.83 | 10.83 | 10.73 | 10.73 | 579 | -0.10(-0.92%) |
Apr 05, 2024 | 10.38 | 11.04 | 10.38 | 10.83 | 2,220 | -0.39(-3.48%) |
Apr 04, 2024 | 10.91 | 11.22 | 10.91 | 11.22 | 748 | +0.42(+3.89%) |
Apr 02, 2024 | 10.80 | 50,092 | +0.14(+1.35%) | |||
Mar 25, 2024 | 10.66 | 38 | +0.20(+1.88%) | |||
Mar 21, 2024 | 10.46 | 0 | -0.35(-3.24%) | |||
Mar 19, 2024 | 10.81 | 31 | +0.03(+0.28%) | |||
Mar 15, 2024 | 10.78 | 118 | -0.01(-0.09%) | |||
Mar 14, 2024 | 10.55 | 10.80 | 10.55 | 10.79 | 807 | +0.19(+1.79%) |
Mar 13, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 400 | -0.01(-0.10%) |
Mar 12, 2024 | 10.71 | 11.06 | 10.61 | 10.61 | 2,473 | -0.10(-0.92%) |
Mar 11, 2024 | 10.71 | 11.22 | 10.71 | 10.71 | 510 | -0.25(-2.28%) |
Mar 08, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 716 | +0.41(+3.89%) |
Mar 07, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 920 | +0.00(+0.00%) |
Mar 06, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 922 | +0.00(+0.00%) |
Mar 05, 2024 | 10.50 | 10.65 | 10.36 | 10.55 | 1,435 | -0.08(-0.75%) |
Mar 04, 2024 | 10.39 | 10.63 | 10.39 | 10.63 | 502 | +0.03(+0.27%) |
Mar 01, 2024 | 10.60 | 10.72 | 10.60 | 10.60 | 762 | -0.02(-0.21%) |
Feb 29, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 269 | +0.11(+1.02%) |
Feb 28, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 152 | -0.20(-1.89%) |
Feb 20, 2024 | 10.72 | 0 | +0.23(+2.19%) | |||
Feb 16, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 2,334 | -0.34(-3.10%) |
Feb 15, 2024 | 10.92 | 10.94 | 10.83 | 10.83 | 3,782 | +0.10(+0.89%) |
Feb 14, 2024 | 10.35 | 10.73 | 10.35 | 10.73 | 4,211 | +0.04(+0.37%) |
Feb 12, 2024 | 10.69 | 85 | +0.14(+1.33%) | |||
Feb 09, 2024 | 10.25 | 10.55 | 10.25 | 10.55 | 1,356 | +0.00(+0.00%) |
Feb 08, 2024 | 10.43 | 10.55 | 10.43 | 10.55 | 919 | -0.05(-0.43%) |
Feb 07, 2024 | 10.60 | 10.60 | 10.26 | 10.60 | 473 | -0.11(-1.02%) |
Feb 06, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 1,000 | +0.10(+0.99%) |
Feb 05, 2024 | 10.10 | 10.98 | 10.10 | 10.60 | 10,198 | -0.21(-1.90%) |
Feb 02, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 191 | +0.12(+1.08%) |
Feb 01, 2024 | 11.00 | 11.00 | 10.69 | 10.69 | 1,138 | +0.04(+0.39%) |
Jan 31, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 503 | +0.11(+1.03%) |
Jan 30, 2024 | 10.55 | 10.59 | 10.54 | 10.54 | 65,843 | +0.43(+4.24%) |
Jan 23, 2024 | 10.11 | 81 | -0.03(-0.25%) | |||
Jan 22, 2024 | 10.14 | 10.15 | 10.14 | 10.14 | 434 | -0.08(-0.82%) |
Jan 18, 2024 | 10.22 | 70 | +0.06(+0.59%) | |||
Jan 17, 2024 | 10.15 | 10.16 | 10.15 | 10.16 | 2,949 | -0.22(-2.08%) |
Jan 16, 2024 | 10.29 | 10.38 | 10.29 | 10.38 | 565 | +0.04(+0.38%) |
Jan 12, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 399 | -0.20(-1.85%) |
Jan 05, 2024 | 10.53 | 100 | +0.03(+0.26%) | |||
Jan 04, 2024 | 10.40 | 10.51 | 10.40 | 10.51 | 1,147 | -0.27(-2.50%) |
Jan 03, 2024 | 10.58 | 10.77 | 10.58 | 10.77 | 801 | +0.08(+0.79%) |
Jan 02, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 309 | -0.01(-0.05%) |
Dec 29, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 811 | +0.36(+3.43%) |
Dec 28, 2023 | 11.22 | 11.22 | 10.34 | 10.34 | 514 | -0.16(-1.52%) |
Dec 27, 2023 | 10.90 | 10.90 | 10.24 | 10.50 | 3,736 | +0.29(+2.79%) |
Dec 26, 2023 | 10.12 | 10.21 | 10.12 | 10.21 | 520 | -0.59(-5.42%) |
Dec 21, 2023 | 10.80 | 64 | +0.13(+1.21%) | |||
Dec 19, 2023 | 10.67 | 5 | +0.07(+0.67%) | |||
Dec 18, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 341 | +0.31(+3.06%) |
Dec 15, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 646 | +0.04(+0.34%) |
Dec 14, 2023 | 9.950 | 10.25 | 9.870 | 10.25 | 4,871 | +0.30(+3.02%) |
Dec 13, 2023 | 10.07 | 10.16 | 9.950 | 9.950 | 3,513 | -0.23(-2.26%) |
Dec 12, 2023 | 9.981 | 10.38 | 9.660 | 10.18 | 2,419 | +0.56(+5.82%) |
Dec 11, 2023 | 10.04 | 10.04 | 9.620 | 9.620 | 436 | -0.80(-7.68%) |
Dec 08, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 251 | -0.02(-0.19%) |
Dec 06, 2023 | 10.44 | 50 | +0.29(+2.86%) | |||
Dec 05, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 100 | -0.10(-0.98%) |
Dec 01, 2023 | 10.25 | 65 | +0.05(+0.49%) | |||
Nov 30, 2023 | 10.10 | 10.20 | 9.852 | 10.20 | 3,246 | +0.55(+5.70%) |
Nov 29, 2023 | 9.977 | 9.977 | 9.477 | 9.650 | 1,721 | +0.17(+1.79%) |
Nov 21, 2023 | 9.480 | 30 | -0.10(-1.03%) | |||
Nov 17, 2023 | 9.578 | 68 | -0.02(-0.23%) | |||
Nov 15, 2023 | 9.600 | 80 | +0.35(+3.79%) | |||
Nov 14, 2023 | 9.249 | 9.249 | 9.249 | 9.249 | 1,331 | -0.00(-0.01%) |
Nov 13, 2023 | 9.250 | 9.250 | 9.250 | 9.250 | 214 | -0.05(-0.54%) |
Nov 10, 2023 | 9.200 | 9.300 | 9.200 | 9.300 | 3,931 | -0.23(-2.37%) |
Nov 07, 2023 | 9.526 | 224 | +0.01(+0.11%) | |||
Nov 06, 2023 | 9.515 | 9.515 | 9.515 | 9.515 | 5,948 | +0.62(+6.91%) |
Nov 01, 2023 | 8.900 | 128 | -0.57(-6.02%) | |||
Oct 31, 2023 | 9.470 | 9.470 | 9.470 | 9.470 | 1,123 | +0.60(+6.76%) |
Oct 30, 2023 | 9.135 | 9.135 | 8.870 | 8.870 | 987 | -0.06(-0.67%) |
Oct 20, 2023 | 8.930 | 12 | -0.22(-2.44%) | |||
Oct 19, 2023 | 9.153 | 9.153 | 9.153 | 9.153 | 334 | +0.00(+0.04%) |
Oct 18, 2023 | 9.390 | 9.390 | 9.150 | 9.150 | 638 | -0.28(-2.97%) |
Oct 17, 2023 | 9.430 | 9.430 | 9.430 | 9.430 | 570 | -0.11(-1.15%) |
Oct 16, 2023 | 9.550 | 9.620 | 9.540 | 9.540 | 2,417 | -0.39(-3.90%) |
Oct 13, 2023 | 9.928 | 9.928 | 9.928 | 9.928 | 236 | +0.28(+2.88%) |
Oct 11, 2023 | 9.650 | 11 | +0.26(+2.71%) | |||
Oct 05, 2023 | 9.395 | 37 | -0.11(-1.16%) | |||
Oct 04, 2023 | 9.540 | 9.540 | 9.505 | 9.505 | 508 | -0.20(-2.06%) |
Oct 03, 2023 | 9.560 | 9.705 | 9.560 | 9.705 | 2,636 | -0.15(-1.55%) |
Oct 02, 2023 | 9.858 | 9.858 | 9.858 | 9.858 | 2,985 | +0.30(+3.12%) |
Sep 27, 2023 | 9.560 | 141 | -0.29(-2.99%) | |||
Sep 25, 2023 | 9.855 | 37 | -0.40(-3.95%) | |||
Sep 15, 2023 | 10.26 | 0 | +0.27(+2.74%) | |||
Sep 14, 2023 | 10.14 | 10.14 | 9.986 | 9.986 | 265 | +0.08(+0.83%) |
Sep 13, 2023 | 10.03 | 10.03 | 9.904 | 9.904 | 1,782 | -0.12(-1.24%) |
Sep 11, 2023 | 10.03 | 1 | +0.03(+0.28%) | |||
Sep 08, 2023 | 10.00 | 10.07 | 10.00 | 10.00 | 3,352 | +0.38(+3.95%) |
Sep 07, 2023 | 9.620 | 9.620 | 9.620 | 9.620 | 1,057 | -0.44(-4.37%) |
Sep 06, 2023 | 9.995 | 10.06 | 9.995 | 10.06 | 679 | -0.35(-3.36%) |
Sep 05, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 1,111 | +0.01(+0.06%) |
Sep 01, 2023 | 10.33 | 10.40 | 10.33 | 10.40 | 215 | +0.15(+1.44%) |
Aug 31, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 967 | -0.23(-2.23%) |
Aug 30, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 167 | +0.31(+3.05%) |
Aug 29, 2023 | 10.18 | 10.18 | 10.10 | 10.18 | 1,509 | -0.03(-0.29%) |
Aug 28, 2023 | 10.00 | 10.21 | 9.800 | 10.21 | 33,905 | +0.44(+4.50%) |
Aug 25, 2023 | 9.770 | 9.770 | 9.770 | 9.770 | 419 | -0.32(-3.17%) |
Aug 22, 2023 | 10.09 | 51 | +0.02(+0.20%) | |||
Aug 21, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 481 | +0.01(+0.10%) |
Aug 18, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 216 | -0.01(-0.08%) |
Aug 16, 2023 | 10.07 | 155 | -0.02(-0.22%) | |||
Aug 15, 2023 | 10.09 | 10.35 | 10.09 | 10.09 | 1,549 | -0.34(-3.26%) |
Aug 11, 2023 | 10.43 | 139 | +0.14(+1.36%) | |||
Aug 09, 2023 | 10.29 | 37 | -0.33(-3.07%) | |||
Aug 07, 2023 | 10.62 | 137 | -0.11(-1.02%) | |||
Aug 04, 2023 | 11.22 | 11.22 | 10.72 | 10.72 | 723 | -0.10(-0.92%) |
Aug 03, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 349 | -0.06(-0.56%) |
Aug 02, 2023 | 10.89 | 11.00 | 10.89 | 10.89 | 412 | -0.11(-1.04%) |
Aug 01, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 587 | +0.42(+4.01%) |
Jul 26, 2023 | 10.58 | 20 | +0.33(+3.18%) | |||
Jul 25, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 263 | -0.17(-1.63%) |
Jul 24, 2023 | 9.900 | 10.42 | 9.900 | 10.42 | 665 | +0.22(+2.16%) |
Jul 18, 2023 | 10.20 | 2 | -0.10(-0.99%) | |||
Jul 17, 2023 | 10.25 | 10.30 | 10.25 | 10.30 | 5,475 | +0.04(+0.41%) |
Jul 14, 2023 | 10.17 | 10.26 | 10.16 | 10.26 | 933 | +0.10(+0.98%) |
Jul 13, 2023 | 10.00 | 10.16 | 10.00 | 10.16 | 5,290 | +0.19(+1.91%) |
Jul 12, 2023 | 9.745 | 9.970 | 9.745 | 9.970 | 1,560 | +0.43(+4.51%) |
Jul 07, 2023 | 9.540 | 149 | -0.38(-3.83%) | |||
Jul 05, 2023 | 9.920 | 92 | +0.07(+0.71%) | |||
Jun 30, 2023 | 9.850 | 8 | +0.00(+0.05%) | |||
Jun 29, 2023 | 9.845 | 9.845 | 9.845 | 9.845 | 130 | +0.03(+0.25%) |
Jun 23, 2023 | 9.820 | 16 | -0.06(-0.61%) | |||
Jun 22, 2023 | 9.872 | 9.880 | 9.872 | 9.880 | 638 | +0.00(+0.03%) |
Jun 21, 2023 | 9.877 | 9.877 | 9.877 | 9.877 | 344 | +0.38(+3.97%) |
Jun 20, 2023 | 10.14 | 10.14 | 9.400 | 9.500 | 650 | -0.89(-8.57%) |
Jun 16, 2023 | 10.40 | 10.40 | 10.39 | 10.39 | 732 | -0.06(-0.57%) |