Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 11.77 | 11.77 | 11.37 | 11.41 | 967,822 | -0.36(-3.06%) |
May 21, 2024 | 11.76 | 11.83 | 11.65 | 11.77 | 1,623,797 | -0.02(-0.17%) |
May 20, 2024 | 11.72 | 11.94 | 11.70 | 11.79 | 1,253,441 | +0.11(+0.94%) |
May 17, 2024 | 11.70 | 11.74 | 11.58 | 11.68 | 905,479 | +0.04(+0.34%) |
May 16, 2024 | 11.56 | 11.74 | 11.55 | 11.64 | 970,192 | +0.01(+0.09%) |
May 15, 2024 | 11.66 | 11.67 | 11.36 | 11.63 | 871,856 | +0.07(+0.61%) |
May 14, 2024 | 11.41 | 11.61 | 11.35 | 11.56 | 1,169,274 | +0.20(+1.76%) |
May 13, 2024 | 11.41 | 11.55 | 11.32 | 11.36 | 904,644 | +0.05(+0.44%) |
May 10, 2024 | 11.61 | 11.64 | 11.24 | 11.31 | 1,424,358 | -0.25(-2.16%) |
May 09, 2024 | 11.58 | 11.65 | 11.49 | 11.56 | 2,483,910 | +0.00(+0.00%) |
May 08, 2024 | 11.29 | 11.61 | 11.23 | 11.56 | 1,602,482 | +0.19(+1.67%) |
May 07, 2024 | 11.35 | 11.52 | 11.27 | 11.37 | 1,356,951 | +0.02(+0.18%) |
May 06, 2024 | 11.15 | 11.56 | 11.10 | 11.35 | 1,660,779 | +0.40(+3.65%) |
May 03, 2024 | 10.93 | 11.01 | 10.80 | 10.95 | 1,626,413 | +0.12(+1.11%) |
May 02, 2024 | 10.69 | 10.93 | 10.62 | 10.83 | 1,163,126 | +0.25(+2.36%) |
May 01, 2024 | 10.72 | 10.81 | 10.53 | 10.58 | 1,122,728 | -0.16(-1.49%) |
Apr 30, 2024 | 11.04 | 11.04 | 10.72 | 10.74 | 1,395,972 | -0.42(-3.76%) |
Apr 29, 2024 | 11.32 | 11.38 | 11.11 | 11.16 | 1,112,707 | -0.16(-1.41%) |
Apr 26, 2024 | 11.21 | 11.45 | 11.09 | 11.32 | 1,606,727 | +0.03(+0.27%) |
Apr 25, 2024 | 10.61 | 11.46 | 10.61 | 11.29 | 3,737,183 | +0.28(+2.54%) |
Apr 24, 2024 | 11.07 | 11.11 | 10.79 | 11.01 | 1,604,592 | -0.14(-1.26%) |
Apr 23, 2024 | 10.82 | 11.16 | 10.74 | 11.15 | 1,626,593 | +0.31(+2.86%) |
Apr 22, 2024 | 10.77 | 11.04 | 10.61 | 10.84 | 1,051,525 | +0.02(+0.18%) |
Apr 19, 2024 | 10.60 | 10.86 | 10.48 | 10.82 | 1,573,182 | +0.19(+1.79%) |
Apr 18, 2024 | 10.79 | 10.96 | 10.62 | 10.63 | 937,307 | -0.06(-0.56%) |
Apr 17, 2024 | 10.86 | 10.94 | 10.59 | 10.69 | 1,589,186 | -0.18(-1.66%) |
Apr 16, 2024 | 11.06 | 11.06 | 10.67 | 10.87 | 1,588,867 | -0.24(-2.16%) |
Apr 15, 2024 | 11.67 | 11.67 | 11.05 | 11.11 | 1,935,539 | -0.49(-4.22%) |
Apr 12, 2024 | 11.96 | 12.14 | 11.56 | 11.60 | 1,945,456 | -0.21(-1.78%) |
Apr 11, 2024 | 11.88 | 11.94 | 11.76 | 11.81 | 1,476,765 | -0.06(-0.51%) |
Apr 10, 2024 | 11.64 | 11.89 | 11.55 | 11.87 | 1,341,866 | +0.15(+1.28%) |
Apr 09, 2024 | 11.79 | 11.92 | 11.71 | 11.72 | 1,333,665 | -0.08(-0.68%) |
Apr 08, 2024 | 11.82 | 11.93 | 11.71 | 11.80 | 1,275,897 | +0.04(+0.34%) |
Apr 05, 2024 | 11.56 | 11.78 | 11.51 | 11.76 | 1,481,083 | +0.25(+2.17%) |
Apr 04, 2024 | 11.81 | 11.83 | 11.43 | 11.51 | 1,537,463 | -0.23(-1.96%) |
Apr 03, 2024 | 11.39 | 11.84 | 11.36 | 11.74 | 2,035,817 | +0.33(+2.89%) |
Apr 02, 2024 | 10.99 | 11.41 | 10.99 | 11.41 | 2,677,633 | +0.46(+4.20%) |
Apr 01, 2024 | 10.92 | 11.00 | 10.74 | 10.95 | 1,252,474 | +0.11(+1.01%) |
Mar 28, 2024 | 10.92 | 10.87 | 10.82 | 10.84 | 1,426,818 | +0.02(+0.18%) |
Mar 27, 2024 | 10.72 | 10.89 | 10.67 | 10.82 | 1,477,121 | +0.11(+1.03%) |
Mar 26, 2024 | 10.84 | 10.89 | 10.59 | 10.71 | 1,296,965 | -0.08(-0.74%) |
Mar 25, 2024 | 10.53 | 10.99 | 10.53 | 10.79 | 1,732,478 | +0.29(+2.76%) |
Mar 22, 2024 | 10.45 | 10.54 | 10.40 | 10.50 | 1,549,318 | +0.07(+0.67%) |
Mar 21, 2024 | 10.40 | 10.46 | 10.34 | 10.43 | 1,477,044 | +0.04(+0.38%) |
Mar 20, 2024 | 10.23 | 10.48 | 10.21 | 10.39 | 950,673 | +0.06(+0.58%) |
Mar 19, 2024 | 10.06 | 10.35 | 10.00 | 10.33 | 1,014,850 | +0.28(+2.79%) |
Mar 18, 2024 | 9.910 | 10.13 | 9.870 | 10.05 | 1,409,837 | +0.14(+1.41%) |
Mar 15, 2024 | 9.800 | 10.02 | 9.800 | 9.910 | 3,098,019 | +0.13(+1.33%) |
Mar 14, 2024 | 9.720 | 9.920 | 9.645 | 9.780 | 1,501,897 | +0.04(+0.41%) |
Mar 13, 2024 | 9.580 | 9.760 | 9.540 | 9.740 | 1,341,208 | +0.24(+2.53%) |
Mar 12, 2024 | 9.450 | 9.520 | 9.290 | 9.500 | 1,323,166 | +0.07(+0.74%) |
Mar 11, 2024 | 9.490 | 9.560 | 9.370 | 9.430 | 1,562,382 | -0.12(-1.26%) |
Mar 08, 2024 | 9.600 | 9.730 | 9.470 | 9.550 | 1,694,056 | -0.03(-0.31%) |
Mar 07, 2024 | 9.380 | 9.650 | 9.380 | 9.580 | 1,327,082 | +0.22(+2.35%) |
Mar 06, 2024 | 9.500 | 9.600 | 9.350 | 9.360 | 1,888,041 | -0.03(-0.32%) |
Mar 05, 2024 | 9.290 | 9.485 | 9.290 | 9.390 | 1,541,186 | +0.08(+0.86%) |
Mar 04, 2024 | 9.570 | 9.610 | 9.300 | 9.310 | 1,875,931 | -0.26(-2.72%) |
Mar 01, 2024 | 9.280 | 9.740 | 9.200 | 9.570 | 2,491,947 | +0.57(+6.33%) |
Feb 29, 2024 | 9.090 | 9.240 | 8.910 | 9.000 | 2,727,611 | -0.05(-0.55%) |
Feb 28, 2024 | 9.060 | 9.320 | 9.020 | 9.050 | 2,670,798 | -0.06(-0.66%) |
Feb 27, 2024 | 9.860 | 9.865 | 8.950 | 9.110 | 6,549,690 | -1.14(-11.12%) |
Feb 26, 2024 | 10.21 | 10.41 | 10.05 | 10.25 | 1,769,442 | +0.09(+0.89%) |
Feb 23, 2024 | 10.04 | 10.36 | 9.870 | 10.16 | 2,591,395 | -0.03(-0.29%) |
Feb 22, 2024 | 9.820 | 10.21 | 9.775 | 10.19 | 2,366,908 | +0.34(+3.45%) |
Feb 21, 2024 | 9.750 | 9.975 | 9.740 | 9.850 | 1,051,414 | +0.10(+1.03%) |
Feb 20, 2024 | 9.730 | 9.885 | 9.650 | 9.750 | 1,258,251 | -0.05(-0.51%) |
Feb 16, 2024 | 9.880 | 9.880 | 9.670 | 9.800 | 1,207,593 | -0.11(-1.11%) |
Feb 15, 2024 | 9.600 | 9.945 | 9.600 | 9.910 | 1,437,168 | +0.38(+3.99%) |
Feb 14, 2024 | 9.530 | 9.595 | 9.430 | 9.530 | 1,126,147 | +0.11(+1.17%) |
Feb 13, 2024 | 9.560 | 9.630 | 9.260 | 9.420 | 2,374,936 | -0.24(-2.48%) |
Feb 12, 2024 | 9.460 | 9.740 | 9.410 | 9.660 | 1,879,846 | +0.23(+2.44%) |
Feb 09, 2024 | 9.420 | 9.495 | 9.360 | 9.430 | 1,167,315 | -0.03(-0.32%) |
Feb 08, 2024 | 9.230 | 9.510 | 9.190 | 9.460 | 1,164,331 | +0.22(+2.38%) |
Feb 07, 2024 | 9.240 | 9.350 | 9.080 | 9.240 | 1,077,810 | +0.04(+0.43%) |
Feb 06, 2024 | 9.180 | 9.285 | 9.140 | 9.200 | 1,517,273 | +0.11(+1.21%) |
Feb 05, 2024 | 9.070 | 9.150 | 8.945 | 9.090 | 1,734,909 | -0.08(-0.87%) |
Feb 02, 2024 | 9.450 | 9.490 | 9.160 | 9.170 | 1,644,264 | -0.35(-3.68%) |
Feb 01, 2024 | 9.480 | 9.590 | 9.380 | 9.520 | 1,692,055 | +0.12(+1.28%) |
Jan 31, 2024 | 9.780 | 9.810 | 9.390 | 9.400 | 1,656,029 | -0.36(-3.69%) |
Jan 30, 2024 | 9.940 | 9.945 | 9.575 | 9.760 | 2,581,630 | -0.40(-3.94%) |
Jan 29, 2024 | 10.05 | 10.17 | 9.920 | 10.16 | 1,163,418 | +0.06(+0.59%) |
Jan 26, 2024 | 10.04 | 10.13 | 9.885 | 10.10 | 1,281,581 | +0.08(+0.80%) |
Jan 25, 2024 | 10.08 | 10.18 | 9.820 | 10.02 | 1,380,904 | +0.12(+1.21%) |
Jan 24, 2024 | 9.940 | 10.01 | 9.800 | 9.900 | 1,291,103 | +0.09(+0.92%) |
Jan 23, 2024 | 9.760 | 9.975 | 9.680 | 9.810 | 1,124,462 | +0.06(+0.62%) |
Jan 22, 2024 | 9.650 | 9.800 | 9.580 | 9.750 | 1,525,011 | +0.18(+1.88%) |
Jan 19, 2024 | 9.670 | 9.730 | 9.520 | 9.570 | 1,741,969 | -0.03(-0.31%) |
Jan 18, 2024 | 9.520 | 9.620 | 9.405 | 9.600 | 1,271,231 | +0.17(+1.80%) |
Jan 17, 2024 | 9.360 | 9.535 | 9.290 | 9.430 | 1,615,476 | -0.13(-1.36%) |
Jan 16, 2024 | 9.420 | 9.560 | 9.400 | 9.560 | 2,815,128 | +0.14(+1.49%) |
Jan 12, 2024 | 9.640 | 9.690 | 9.340 | 9.420 | 2,229,011 | -0.01(-0.11%) |
Jan 11, 2024 | 9.290 | 9.430 | 9.120 | 9.430 | 1,838,163 | +0.17(+1.84%) |
Jan 10, 2024 | 9.350 | 9.370 | 9.155 | 9.260 | 1,214,276 | -0.13(-1.38%) |
Jan 09, 2024 | 9.410 | 9.500 | 9.325 | 9.390 | 2,368,063 | -0.09(-0.95%) |
Jan 08, 2024 | 9.400 | 9.480 | 9.185 | 9.480 | 1,883,378 | -0.14(-1.46%) |
Jan 05, 2024 | 9.510 | 9.630 | 9.460 | 9.620 | 1,799,857 | +0.19(+2.01%) |
Jan 04, 2024 | 9.870 | 9.930 | 9.420 | 9.430 | 2,502,324 | -0.37(-3.78%) |
Jan 03, 2024 | 9.990 | 10.03 | 9.780 | 9.800 | 2,780,110 | -0.21(-2.10%) |
Jan 02, 2024 | 10.15 | 10.36 | 9.920 | 10.01 | 1,717,927 | -0.27(-2.63%) |
Dec 29, 2023 | 10.39 | 10.39 | 10.25 | 10.28 | 1,582,760 | -0.08(-0.77%) |
Dec 28, 2023 | 10.48 | 10.52 | 10.35 | 10.36 | 1,183,983 | -0.19(-1.80%) |
Dec 27, 2023 | 10.59 | 10.75 | 10.50 | 10.55 | 1,513,662 | -0.08(-0.75%) |
Dec 26, 2023 | 10.61 | 10.69 | 10.50 | 10.63 | 1,163,262 | +0.18(+1.72%) |
Dec 22, 2023 | 10.84 | 10.88 | 10.38 | 10.45 | 2,523,787 | -0.36(-3.33%) |
Dec 21, 2023 | 10.49 | 10.82 | 10.44 | 10.81 | 3,514,836 | +0.29(+2.76%) |
Dec 20, 2023 | 10.45 | 10.82 | 10.36 | 10.52 | 4,774,606 | +0.11(+1.06%) |
Dec 19, 2023 | 10.20 | 10.47 | 10.16 | 10.41 | 4,108,833 | +0.27(+2.66%) |
Dec 18, 2023 | 10.13 | 10.40 | 10.10 | 10.14 | 4,424,418 | +0.17(+1.71%) |
Dec 15, 2023 | 10.16 | 10.35 | 9.890 | 9.970 | 8,849,413 | -0.23(-2.25%) |
Dec 14, 2023 | 9.800 | 10.30 | 9.800 | 10.20 | 4,779,036 | +0.63(+6.58%) |
Dec 13, 2023 | 9.640 | 9.760 | 9.130 | 9.570 | 5,131,617 | +0.33(+3.57%) |
Dec 12, 2023 | 9.260 | 9.460 | 9.150 | 9.240 | 3,569,400 | -0.18(-1.91%) |
Dec 11, 2023 | 9.430 | 9.860 | 9.400 | 9.420 | 4,570,725 | -0.06(-0.63%) |
Dec 08, 2023 | 9.120 | 9.550 | 9.120 | 9.480 | 5,660,111 | +0.42(+4.64%) |
Dec 07, 2023 | 8.860 | 9.130 | 8.830 | 9.060 | 4,092,673 | +0.24(+2.72%) |
Dec 06, 2023 | 8.970 | 9.220 | 8.820 | 8.820 | 3,555,076 | -0.18(-2.00%) |
Dec 05, 2023 | 9.190 | 9.215 | 8.970 | 9.000 | 1,285,044 | -0.21(-2.28%) |
Dec 04, 2023 | 9.290 | 9.330 | 9.105 | 9.210 | 1,599,476 | -0.18(-1.92%) |
Dec 01, 2023 | 9.300 | 9.540 | 9.220 | 9.390 | 1,355,598 | +0.07(+0.75%) |
Nov 30, 2023 | 9.280 | 9.545 | 9.220 | 9.320 | 1,965,068 | +0.14(+1.53%) |
Nov 29, 2023 | 9.290 | 9.350 | 9.172 | 9.180 | 1,547,167 | -0.03(-0.33%) |
Nov 28, 2023 | 9.300 | 9.320 | 9.125 | 9.210 | 1,265,185 | -0.04(-0.43%) |
Nov 27, 2023 | 9.200 | 9.300 | 9.130 | 9.250 | 1,343,058 | +0.02(+0.22%) |
Nov 24, 2023 | 9.230 | 9.375 | 9.210 | 9.230 | 561,485 | +0.05(+0.54%) |
Nov 22, 2023 | 9.100 | 9.220 | 9.020 | 9.180 | 1,419,435 | -0.10(-1.08%) |
Nov 21, 2023 | 9.260 | 9.365 | 9.182 | 9.280 | 865,141 | -0.10(-1.07%) |
Nov 20, 2023 | 9.440 | 9.490 | 9.315 | 9.380 | 1,137,544 | +0.05(+0.54%) |
Nov 17, 2023 | 9.090 | 9.420 | 9.090 | 9.330 | 2,314,055 | +0.29(+3.21%) |
Nov 16, 2023 | 9.510 | 9.580 | 8.980 | 9.040 | 2,668,746 | -0.54(-5.64%) |
Nov 15, 2023 | 9.690 | 10.04 | 9.560 | 9.580 | 1,782,394 | -0.22(-2.24%) |
Nov 14, 2023 | 9.770 | 9.840 | 9.590 | 9.800 | 1,893,516 | +0.13(+1.34%) |
Nov 13, 2023 | 9.680 | 9.790 | 9.580 | 9.670 | 1,656,151 | -0.03(-0.31%) |
Nov 10, 2023 | 9.620 | 9.790 | 9.533 | 9.700 | 1,757,529 | +0.22(+2.32%) |
Nov 09, 2023 | 9.540 | 9.695 | 9.430 | 9.480 | 2,631,630 | +0.02(+0.21%) |
Nov 08, 2023 | 9.370 | 9.635 | 9.345 | 9.460 | 2,566,108 | -0.01(-0.11%) |
Nov 07, 2023 | 9.820 | 9.820 | 9.405 | 9.470 | 3,447,914 | -0.50(-5.02%) |
Nov 06, 2023 | 10.26 | 10.27 | 9.880 | 9.970 | 1,837,929 | -0.22(-2.16%) |
Nov 03, 2023 | 10.30 | 10.41 | 10.17 | 10.19 | 1,767,800 | -0.05(-0.49%) |
Nov 02, 2023 | 9.910 | 10.28 | 9.910 | 10.24 | 2,449,085 | +0.37(+3.75%) |
Nov 01, 2023 | 9.850 | 9.875 | 9.550 | 9.870 | 2,205,240 | +0.07(+0.71%) |
Oct 31, 2023 | 9.720 | 9.845 | 9.630 | 9.800 | 2,087,968 | +0.03(+0.31%) |
Oct 30, 2023 | 10.00 | 10.10 | 9.640 | 9.770 | 1,513,294 | -0.10(-1.01%) |
Oct 27, 2023 | 10.04 | 10.15 | 9.750 | 9.870 | 2,861,033 | -0.11(-1.10%) |
Oct 26, 2023 | 10.02 | 10.12 | 9.795 | 9.980 | 2,654,204 | -0.07(-0.70%) |
Oct 25, 2023 | 10.30 | 10.45 | 10.04 | 10.05 | 2,916,153 | -0.37(-3.55%) |
Oct 24, 2023 | 9.820 | 10.70 | 9.500 | 10.42 | 6,097,728 | +0.29(+2.86%) |
Oct 23, 2023 | 10.30 | 10.30 | 10.04 | 10.13 | 3,129,190 | -0.25(-2.41%) |
Oct 20, 2023 | 10.59 | 10.66 | 10.24 | 10.38 | 2,170,526 | -0.24(-2.26%) |
Oct 19, 2023 | 10.81 | 10.85 | 10.52 | 10.62 | 2,021,176 | -0.26(-2.39%) |
Oct 18, 2023 | 10.93 | 11.07 | 10.81 | 10.88 | 921,741 | +0.04(+0.37%) |
Oct 17, 2023 | 10.74 | 11.09 | 10.74 | 10.84 | 1,895,034 | +0.04(+0.37%) |
Oct 16, 2023 | 10.76 | 10.88 | 10.66 | 10.80 | 1,840,946 | +0.06(+0.56%) |
Oct 13, 2023 | 11.01 | 11.04 | 10.69 | 10.74 | 2,329,371 | -0.05(-0.46%) |
Oct 12, 2023 | 11.06 | 11.15 | 10.73 | 10.79 | 1,372,159 | +0.05(+0.47%) |
Oct 11, 2023 | 10.38 | 10.76 | 10.35 | 10.74 | 1,934,274 | +0.18(+1.70%) |
Oct 10, 2023 | 10.40 | 10.58 | 10.35 | 10.56 | 3,122,564 | +0.17(+1.64%) |
Oct 09, 2023 | 10.35 | 10.52 | 10.29 | 10.39 | 1,380,176 | +0.35(+3.49%) |
Oct 06, 2023 | 9.930 | 10.20 | 9.870 | 10.04 | 1,527,243 | +0.08(+0.80%) |
Oct 05, 2023 | 10.19 | 10.39 | 9.890 | 9.960 | 2,351,297 | -0.38(-3.68%) |
Oct 04, 2023 | 10.46 | 10.51 | 10.26 | 10.34 | 2,639,514 | -0.32(-3.00%) |
Oct 03, 2023 | 10.62 | 10.77 | 10.47 | 10.66 | 2,052,774 | -0.05(-0.47%) |