Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 10.15 | 10.19 | 10.11 | 10.18 | 87,724 | +0.02(+0.20%) |
Jun 14, 2024 | 10.17 | 10.19 | 10.16 | 10.16 | 58,111 | +0.00(+0.00%) |
Jun 13, 2024 | 10.14 | 10.16 | 10.12 | 10.16 | 148,147 | +0.07(+0.69%) |
Jun 12, 2024 | 10.14 | 10.19 | 10.07 | 10.09 | 148,640 | +0.04(+0.40%) |
Jun 11, 2024 | 10.03 | 10.08 | 9.957 | 10.05 | 130,535 | +0.02(+0.20%) |
Jun 10, 2024 | 9.967 | 10.03 | 9.957 | 10.03 | 57,028 | +0.05(+0.50%) |
Jun 07, 2024 | 9.927 | 9.997 | 9.887 | 9.977 | 92,585 | -0.02(-0.20%) |
Jun 06, 2024 | 9.937 | 10.03 | 9.927 | 9.997 | 95,033 | +0.05(+0.50%) |
Jun 05, 2024 | 9.887 | 9.997 | 9.867 | 9.947 | 214,786 | +0.06(+0.60%) |
Jun 04, 2024 | 9.887 | 9.927 | 9.838 | 9.887 | 74,056 | +0.02(+0.20%) |
Jun 03, 2024 | 9.857 | 9.917 | 9.838 | 9.867 | 58,214 | +0.06(+0.61%) |
May 31, 2024 | 9.897 | 9.931 | 9.798 | 9.808 | 135,834 | -0.03(-0.30%) |
May 30, 2024 | 9.847 | 9.867 | 9.828 | 9.838 | 78,292 | +0.02(+0.20%) |
May 29, 2024 | 9.927 | 9.957 | 9.798 | 9.818 | 120,449 | -0.15(-1.50%) |
May 28, 2024 | 10.04 | 10.14 | 9.937 | 9.967 | 224,613 | -0.07(-0.69%) |
May 24, 2024 | 9.738 | 10.04 | 9.709 | 10.04 | 622,362 | +0.34(+3.48%) |
May 23, 2024 | 9.718 | 9.718 | 9.639 | 9.698 | 229,128 | -0.02(-0.20%) |
May 22, 2024 | 9.718 | 9.738 | 9.708 | 9.718 | 94,181 | -0.01(-0.10%) |
May 21, 2024 | 9.818 | 9.818 | 9.718 | 9.728 | 144,847 | -0.08(-0.81%) |
May 20, 2024 | 9.798 | 9.818 | 9.788 | 9.808 | 215,549 | +0.01(+0.10%) |
May 17, 2024 | 9.828 | 9.828 | 9.788 | 9.798 | 92,988 | -0.01(-0.10%) |
May 16, 2024 | 9.838 | 9.838 | 9.798 | 9.808 | 81,297 | -0.02(-0.20%) |
May 15, 2024 | 9.758 | 9.838 | 9.758 | 9.828 | 144,428 | +0.11(+1.11%) |
May 14, 2024 | 9.680 | 9.749 | 9.665 | 9.719 | 126,572 | +0.04(+0.41%) |
May 13, 2024 | 9.759 | 9.769 | 9.680 | 9.680 | 107,638 | -0.06(-0.61%) |
May 10, 2024 | 9.759 | 9.779 | 9.729 | 9.739 | 307,611 | -0.03(-0.30%) |
May 09, 2024 | 9.769 | 9.779 | 9.759 | 9.769 | 151,785 | +0.01(+0.10%) |
May 08, 2024 | 9.700 | 9.769 | 9.680 | 9.759 | 104,809 | +0.07(+0.71%) |
May 07, 2024 | 9.650 | 9.690 | 9.640 | 9.690 | 111,474 | +0.10(+1.03%) |
May 06, 2024 | 9.561 | 9.611 | 9.561 | 9.591 | 82,423 | +0.05(+0.52%) |
May 03, 2024 | 9.531 | 9.551 | 9.522 | 9.541 | 101,370 | +0.06(+0.63%) |
May 02, 2024 | 9.482 | 9.482 | 9.442 | 9.482 | 78,882 | +0.00(+0.00%) |
May 01, 2024 | 9.482 | 9.492 | 9.462 | 9.482 | 106,929 | +0.03(+0.31%) |
Apr 30, 2024 | 9.442 | 9.462 | 9.423 | 9.452 | 117,471 | +0.01(+0.10%) |
Apr 29, 2024 | 9.472 | 9.482 | 9.423 | 9.442 | 70,550 | +0.03(+0.32%) |
Apr 26, 2024 | 9.432 | 9.462 | 9.413 | 9.413 | 105,419 | +0.01(+0.11%) |
Apr 25, 2024 | 9.432 | 9.432 | 9.383 | 9.403 | 82,989 | -0.08(-0.84%) |
Apr 24, 2024 | 9.472 | 9.492 | 9.442 | 9.482 | 173,373 | +0.02(+0.21%) |
Apr 23, 2024 | 9.442 | 9.477 | 9.432 | 9.462 | 139,182 | +0.03(+0.31%) |
Apr 22, 2024 | 9.403 | 9.432 | 9.393 | 9.432 | 98,918 | +0.04(+0.42%) |
Apr 19, 2024 | 9.432 | 9.442 | 9.393 | 9.393 | 63,599 | +0.00(+0.00%) |
Apr 18, 2024 | 9.423 | 9.427 | 9.375 | 9.393 | 127,265 | -0.04(-0.42%) |
Apr 17, 2024 | 9.442 | 9.462 | 9.413 | 9.432 | 121,187 | +0.02(+0.21%) |
Apr 16, 2024 | 9.393 | 9.432 | 9.373 | 9.413 | 134,250 | +0.01(+0.11%) |
Apr 15, 2024 | 9.373 | 9.432 | 9.373 | 9.403 | 257,645 | -0.04(-0.43%) |
Apr 12, 2024 | 9.463 | 9.468 | 9.424 | 9.444 | 142,536 | +0.02(+0.21%) |
Apr 11, 2024 | 9.434 | 9.434 | 9.365 | 9.424 | 107,965 | +0.04(+0.42%) |
Apr 10, 2024 | 9.453 | 9.453 | 9.384 | 9.384 | 114,481 | -0.12(-1.24%) |
Apr 09, 2024 | 9.493 | 9.513 | 9.463 | 9.503 | 141,910 | +0.03(+0.31%) |
Apr 08, 2024 | 9.532 | 9.552 | 9.473 | 9.473 | 114,052 | -0.04(-0.41%) |
Apr 05, 2024 | 9.493 | 9.513 | 9.483 | 9.513 | 111,868 | -0.01(-0.10%) |
Apr 04, 2024 | 9.542 | 9.582 | 9.513 | 9.522 | 114,133 | -0.02(-0.21%) |
Apr 03, 2024 | 9.572 | 9.586 | 9.522 | 9.542 | 165,125 | -0.08(-0.82%) |
Apr 02, 2024 | 9.572 | 9.651 | 9.572 | 9.621 | 136,376 | +0.00(+0.00%) |
Apr 01, 2024 | 9.710 | 9.710 | 9.591 | 9.621 | 171,758 | -0.10(-1.01%) |
Mar 28, 2024 | 9.720 | 9.695 | 9.690 | 9.720 | 155,338 | +0.02(+0.20%) |
Mar 27, 2024 | 9.710 | 9.729 | 9.675 | 9.700 | 123,910 | +0.03(+0.31%) |
Mar 26, 2024 | 9.710 | 9.758 | 9.670 | 9.670 | 170,871 | -0.07(-0.71%) |
Mar 25, 2024 | 9.749 | 9.749 | 9.700 | 9.739 | 64,357 | -0.01(-0.10%) |
Mar 22, 2024 | 9.779 | 9.798 | 9.729 | 9.749 | 96,601 | +0.03(+0.30%) |
Mar 21, 2024 | 9.769 | 9.780 | 9.720 | 9.720 | 113,281 | -0.04(-0.40%) |
Mar 20, 2024 | 9.739 | 9.769 | 9.729 | 9.759 | 136,609 | -0.01(-0.10%) |
Mar 19, 2024 | 9.858 | 9.858 | 9.764 | 9.769 | 82,326 | -0.07(-0.70%) |
Mar 18, 2024 | 9.789 | 9.848 | 9.764 | 9.838 | 304,260 | +0.07(+0.71%) |
Mar 15, 2024 | 9.739 | 9.769 | 9.685 | 9.769 | 83,342 | +0.05(+0.51%) |
Mar 14, 2024 | 9.789 | 9.798 | 9.680 | 9.720 | 104,426 | -0.09(-0.92%) |
Mar 13, 2024 | 9.829 | 9.841 | 9.780 | 9.809 | 100,350 | +0.00(+0.00%) |
Mar 12, 2024 | 9.859 | 9.859 | 9.805 | 9.809 | 110,538 | -0.03(-0.30%) |
Mar 11, 2024 | 9.859 | 9.859 | 9.809 | 9.839 | 140,167 | +0.02(+0.20%) |
Mar 08, 2024 | 9.800 | 9.839 | 9.790 | 9.819 | 94,225 | +0.04(+0.40%) |
Mar 07, 2024 | 9.790 | 9.800 | 9.775 | 9.780 | 71,547 | +0.02(+0.20%) |
Mar 06, 2024 | 9.721 | 9.770 | 9.721 | 9.760 | 33,569 | +0.04(+0.40%) |
Mar 05, 2024 | 9.692 | 9.741 | 9.692 | 9.721 | 93,153 | +0.04(+0.41%) |
Mar 04, 2024 | 9.701 | 9.706 | 9.662 | 9.682 | 35,999 | -0.02(-0.20%) |
Mar 01, 2024 | 9.672 | 9.701 | 9.643 | 9.701 | 67,165 | +0.03(+0.30%) |
Feb 29, 2024 | 9.652 | 9.711 | 9.652 | 9.672 | 59,637 | +0.04(+0.41%) |
Feb 28, 2024 | 9.593 | 9.638 | 9.593 | 9.633 | 55,754 | +0.04(+0.41%) |
Feb 27, 2024 | 9.593 | 9.623 | 9.544 | 9.593 | 115,075 | -0.01(-0.10%) |
Feb 26, 2024 | 9.701 | 9.701 | 9.594 | 9.603 | 33,929 | -0.08(-0.81%) |
Feb 23, 2024 | 9.662 | 9.711 | 9.662 | 9.682 | 40,377 | +0.02(+0.20%) |
Feb 22, 2024 | 9.692 | 9.692 | 9.660 | 9.662 | 75,873 | +0.02(+0.20%) |
Feb 21, 2024 | 9.672 | 9.731 | 9.643 | 9.643 | 88,164 | -0.03(-0.30%) |
Feb 20, 2024 | 9.682 | 9.692 | 9.641 | 9.672 | 133,807 | +0.00(+0.00%) |
Feb 16, 2024 | 9.662 | 9.682 | 9.632 | 9.672 | 90,334 | -0.02(-0.20%) |
Feb 15, 2024 | 9.701 | 9.711 | 9.667 | 9.692 | 137,631 | +0.06(+0.60%) |
Feb 14, 2024 | 9.605 | 9.653 | 9.605 | 9.634 | 36,085 | +0.03(+0.31%) |
Feb 13, 2024 | 9.634 | 9.644 | 9.575 | 9.605 | 126,879 | -0.11(-1.11%) |
Feb 12, 2024 | 9.702 | 9.722 | 9.694 | 9.712 | 88,337 | +0.03(+0.30%) |
Feb 09, 2024 | 9.683 | 9.712 | 9.673 | 9.683 | 58,472 | +0.02(+0.20%) |
Feb 08, 2024 | 9.644 | 9.683 | 9.644 | 9.663 | 151,306 | +0.02(+0.20%) |
Feb 07, 2024 | 9.683 | 9.712 | 9.634 | 9.644 | 267,045 | -0.02(-0.20%) |
Feb 06, 2024 | 9.565 | 9.673 | 9.557 | 9.663 | 189,645 | +0.10(+1.02%) |
Feb 05, 2024 | 9.565 | 9.600 | 9.536 | 9.565 | 218,517 | -0.07(-0.71%) |
Feb 02, 2024 | 9.605 | 9.673 | 9.579 | 9.634 | 145,366 | -0.05(-0.51%) |
Feb 01, 2024 | 9.634 | 9.712 | 9.609 | 9.683 | 442,800 | +0.11(+1.12%) |
Jan 31, 2024 | 9.546 | 9.624 | 9.521 | 9.575 | 211,211 | +0.10(+1.03%) |
Jan 30, 2024 | 9.468 | 9.517 | 9.448 | 9.477 | 123,181 | +0.01(+0.10%) |
Jan 29, 2024 | 9.350 | 9.487 | 9.350 | 9.468 | 254,488 | +0.15(+1.57%) |
Jan 26, 2024 | 9.321 | 9.477 | 9.291 | 9.321 | 316,304 | +0.00(+0.00%) |
Jan 25, 2024 | 9.340 | 9.389 | 9.321 | 9.321 | 135,616 | +0.01(+0.16%) |
Jan 24, 2024 | 9.331 | 9.370 | 9.301 | 9.306 | 124,129 | +0.02(+0.26%) |
Jan 23, 2024 | 9.370 | 9.409 | 9.272 | 9.282 | 353,952 | -0.11(-1.15%) |
Jan 22, 2024 | 9.350 | 9.468 | 9.350 | 9.389 | 164,668 | +0.05(+0.52%) |
Jan 19, 2024 | 9.321 | 9.350 | 9.262 | 9.340 | 126,774 | +0.00(+0.00%) |
Jan 18, 2024 | 9.409 | 9.414 | 9.306 | 9.340 | 2,781,352 | -0.05(-0.52%) |
Jan 17, 2024 | 9.468 | 9.477 | 9.380 | 9.389 | 98,841 | -0.12(-1.23%) |
Jan 16, 2024 | 9.507 | 9.536 | 9.477 | 9.507 | 255,995 | -0.02(-0.21%) |
Jan 12, 2024 | 9.571 | 9.571 | 9.503 | 9.527 | 136,930 | +0.02(+0.26%) |
Jan 11, 2024 | 9.512 | 9.522 | 9.476 | 9.503 | 146,175 | +0.01(+0.10%) |
Jan 10, 2024 | 9.551 | 9.566 | 9.483 | 9.493 | 139,433 | -0.03(-0.31%) |
Jan 09, 2024 | 9.610 | 9.610 | 9.493 | 9.522 | 155,485 | -0.08(-0.81%) |
Jan 08, 2024 | 9.581 | 9.649 | 9.581 | 9.600 | 148,882 | +0.07(+0.72%) |
Jan 05, 2024 | 9.581 | 9.590 | 9.522 | 9.532 | 135,332 | -0.03(-0.31%) |
Jan 04, 2024 | 9.610 | 9.629 | 9.532 | 9.561 | 151,689 | -0.08(-0.81%) |
Jan 03, 2024 | 9.610 | 9.639 | 9.571 | 9.639 | 136,416 | +0.05(+0.51%) |
Jan 02, 2024 | 9.532 | 9.610 | 9.532 | 9.590 | 176,665 | -0.05(-0.51%) |
Dec 29, 2023 | 9.483 | 9.659 | 9.483 | 9.639 | 500,081 | +0.08(+0.82%) |
Dec 28, 2023 | 9.561 | 9.600 | 9.515 | 9.561 | 319,074 | +0.00(+0.00%) |
Dec 27, 2023 | 9.542 | 9.590 | 9.522 | 9.561 | 224,768 | +0.05(+0.51%) |
Dec 26, 2023 | 9.551 | 9.551 | 9.503 | 9.512 | 266,125 | -0.06(-0.61%) |
Dec 22, 2023 | 9.542 | 9.590 | 9.522 | 9.571 | 198,361 | +0.04(+0.46%) |
Dec 21, 2023 | 9.610 | 9.620 | 9.493 | 9.527 | 182,153 | -0.04(-0.46%) |
Dec 20, 2023 | 9.610 | 9.629 | 9.542 | 9.571 | 272,292 | -0.03(-0.30%) |
Dec 19, 2023 | 9.600 | 9.615 | 9.521 | 9.600 | 285,298 | +0.08(+0.82%) |
Dec 18, 2023 | 9.600 | 9.610 | 9.483 | 9.522 | 271,049 | -0.06(-0.61%) |
Dec 15, 2023 | 9.629 | 9.668 | 9.532 | 9.581 | 222,629 | -0.04(-0.41%) |
Dec 14, 2023 | 9.454 | 9.659 | 9.454 | 9.620 | 298,814 | +0.25(+2.64%) |
Dec 13, 2023 | 9.294 | 9.391 | 9.236 | 9.372 | 221,345 | +0.08(+0.84%) |
Dec 12, 2023 | 9.323 | 9.323 | 9.275 | 9.294 | 115,669 | -0.02(-0.21%) |
Dec 11, 2023 | 9.352 | 9.362 | 9.294 | 9.314 | 145,514 | -0.03(-0.31%) |
Dec 08, 2023 | 9.362 | 9.362 | 9.314 | 9.343 | 126,529 | -0.04(-0.41%) |
Dec 07, 2023 | 9.314 | 9.420 | 9.285 | 9.382 | 168,868 | +0.10(+1.05%) |
Dec 06, 2023 | 9.372 | 9.382 | 9.285 | 9.285 | 163,379 | -0.07(-0.73%) |
Dec 05, 2023 | 9.382 | 9.391 | 9.333 | 9.352 | 129,832 | +0.02(+0.21%) |
Dec 04, 2023 | 9.314 | 9.377 | 9.289 | 9.333 | 115,257 | -0.01(-0.10%) |
Dec 01, 2023 | 9.187 | 9.348 | 9.187 | 9.343 | 229,753 | +0.16(+1.69%) |
Nov 30, 2023 | 9.226 | 9.236 | 9.124 | 9.187 | 175,740 | -0.02(-0.21%) |
Nov 29, 2023 | 9.158 | 9.216 | 9.158 | 9.207 | 154,106 | +0.12(+1.28%) |
Nov 28, 2023 | 9.071 | 9.119 | 9.071 | 9.090 | 121,333 | -0.02(-0.21%) |
Nov 27, 2023 | 9.168 | 9.178 | 9.100 | 9.110 | 114,366 | -0.01(-0.11%) |
Nov 24, 2023 | 9.139 | 9.217 | 9.110 | 9.119 | 46,416 | -0.03(-0.32%) |
Nov 22, 2023 | 9.207 | 9.236 | 9.129 | 9.149 | 131,562 | +0.01(+0.11%) |
Nov 21, 2023 | 9.139 | 9.217 | 9.139 | 9.139 | 220,732 | -0.02(-0.21%) |
Nov 20, 2023 | 9.061 | 9.173 | 9.051 | 9.158 | 218,488 | +0.10(+1.07%) |
Nov 17, 2023 | 9.081 | 9.082 | 8.983 | 9.061 | 273,132 | +0.05(+0.54%) |
Nov 16, 2023 | 8.915 | 9.027 | 8.915 | 9.013 | 165,112 | +0.17(+1.98%) |
Nov 15, 2023 | 8.818 | 8.857 | 8.789 | 8.838 | 179,218 | +0.02(+0.22%) |
Nov 14, 2023 | 8.712 | 8.857 | 8.712 | 8.818 | 170,414 | +0.19(+2.19%) |
Nov 13, 2023 | 8.630 | 8.668 | 8.591 | 8.630 | 203,225 | -0.03(-0.34%) |
Nov 10, 2023 | 8.659 | 8.688 | 8.634 | 8.659 | 251,842 | +0.04(+0.45%) |
Nov 09, 2023 | 8.678 | 8.697 | 8.591 | 8.620 | 151,842 | -0.07(-0.78%) |
Nov 08, 2023 | 8.620 | 8.688 | 8.554 | 8.688 | 347,301 | +0.14(+1.58%) |
Nov 07, 2023 | 8.398 | 8.591 | 8.398 | 8.552 | 204,168 | +0.17(+2.08%) |
Nov 06, 2023 | 8.398 | 8.451 | 8.310 | 8.378 | 199,952 | -0.05(-0.57%) |
Nov 03, 2023 | 8.378 | 8.514 | 8.378 | 8.427 | 179,024 | +0.13(+1.52%) |
Nov 02, 2023 | 8.281 | 8.349 | 8.252 | 8.301 | 192,393 | +0.05(+0.59%) |
Nov 01, 2023 | 8.059 | 8.291 | 8.059 | 8.252 | 227,426 | +0.19(+2.40%) |
Oct 31, 2023 | 8.040 | 8.078 | 8.003 | 8.059 | 181,603 | +0.03(+0.36%) |
Oct 30, 2023 | 8.020 | 8.049 | 7.982 | 8.030 | 155,293 | +0.05(+0.61%) |
Oct 27, 2023 | 7.933 | 7.996 | 7.914 | 7.982 | 154,938 | +0.02(+0.24%) |
Oct 26, 2023 | 7.885 | 7.991 | 7.885 | 7.962 | 212,766 | +0.05(+0.61%) |
Oct 25, 2023 | 7.943 | 7.991 | 7.904 | 7.914 | 173,181 | -0.10(-1.21%) |
Oct 24, 2023 | 7.982 | 8.019 | 7.948 | 8.011 | 191,639 | +0.08(+0.98%) |
Oct 23, 2023 | 7.953 | 8.015 | 7.904 | 7.933 | 156,525 | -0.07(-0.85%) |
Oct 20, 2023 | 8.001 | 8.059 | 8.001 | 8.001 | 326,302 | -0.02(-0.24%) |
Oct 19, 2023 | 8.098 | 8.107 | 8.011 | 8.020 | 146,661 | -0.09(-1.07%) |
Oct 18, 2023 | 8.127 | 8.127 | 8.098 | 8.107 | 236,143 | -0.05(-0.59%) |
Oct 17, 2023 | 8.233 | 8.243 | 8.107 | 8.156 | 275,292 | -0.14(-1.63%) |
Oct 16, 2023 | 8.398 | 8.400 | 8.252 | 8.291 | 177,004 | -0.08(-0.92%) |
Oct 13, 2023 | 8.388 | 8.407 | 8.359 | 8.369 | 152,055 | +0.01(+0.16%) |
Oct 12, 2023 | 8.442 | 8.442 | 8.326 | 8.355 | 98,105 | -0.07(-0.80%) |
Oct 11, 2023 | 8.384 | 8.437 | 8.384 | 8.422 | 126,383 | +0.12(+1.39%) |
Oct 10, 2023 | 8.258 | 8.364 | 8.239 | 8.307 | 150,349 | +0.04(+0.47%) |
Oct 09, 2023 | 8.162 | 8.297 | 8.157 | 8.268 | 242,998 | +0.14(+1.78%) |
Oct 06, 2023 | 8.143 | 8.181 | 8.104 | 8.124 | 162,608 | -0.07(-0.82%) |
Oct 05, 2023 | 8.230 | 8.249 | 8.181 | 8.191 | 117,543 | -0.02(-0.23%) |
Oct 04, 2023 | 8.201 | 8.258 | 8.191 | 8.210 | 148,149 | +0.06(+0.71%) |
Oct 03, 2023 | 8.152 | 8.201 | 8.114 | 8.152 | 187,824 | +0.00(+0.00%) |