Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 10.76 | 10.78 | 10.62 | 10.64 | 134,574 | -0.08(-0.75%) |
May 22, 2024 | 10.80 | 10.82 | 10.71 | 10.72 | 136,099 | -0.08(-0.74%) |
May 21, 2024 | 10.68 | 10.81 | 10.67 | 10.80 | 174,573 | +0.13(+1.22%) |
May 20, 2024 | 10.58 | 10.68 | 10.57 | 10.67 | 142,998 | +0.08(+0.76%) |
May 17, 2024 | 10.60 | 10.64 | 10.58 | 10.59 | 130,656 | +0.03(+0.28%) |
May 16, 2024 | 10.61 | 10.65 | 10.55 | 10.56 | 123,721 | -0.08(-0.75%) |
May 15, 2024 | 10.56 | 10.65 | 10.55 | 10.64 | 222,971 | +0.13(+1.24%) |
May 14, 2024 | 10.49 | 10.52 | 10.46 | 10.51 | 103,956 | +0.01(+0.10%) |
May 13, 2024 | 10.53 | 10.54 | 10.49 | 10.50 | 124,429 | +0.00(+0.00%) |
May 10, 2024 | 10.54 | 10.54 | 10.47 | 10.50 | 82,266 | -0.01(-0.10%) |
May 09, 2024 | 10.55 | 10.55 | 10.48 | 10.51 | 137,697 | +0.00(+0.00%) |
May 08, 2024 | 10.48 | 10.54 | 10.46 | 10.51 | 119,028 | +0.01(+0.10%) |
May 07, 2024 | 10.55 | 10.58 | 10.46 | 10.50 | 154,362 | -0.06(-0.57%) |
May 06, 2024 | 10.48 | 10.56 | 10.47 | 10.56 | 159,077 | +0.09(+0.86%) |
May 03, 2024 | 10.46 | 10.48 | 10.44 | 10.47 | 163,585 | +0.04(+0.38%) |
May 02, 2024 | 10.40 | 10.44 | 10.39 | 10.43 | 107,537 | +0.04(+0.34%) |
May 01, 2024 | 10.33 | 10.41 | 10.31 | 10.39 | 238,153 | +0.06(+0.58%) |
Apr 30, 2024 | 10.32 | 10.37 | 10.31 | 10.33 | 201,135 | -0.01(-0.10%) |
Apr 29, 2024 | 10.31 | 10.36 | 10.30 | 10.34 | 220,478 | +0.07(+0.68%) |
Apr 26, 2024 | 10.28 | 10.31 | 10.25 | 10.28 | 92,513 | +0.07(+0.68%) |
Apr 25, 2024 | 10.18 | 10.23 | 10.15 | 10.21 | 274,391 | -0.01(-0.10%) |
Apr 24, 2024 | 10.29 | 10.31 | 10.21 | 10.22 | 278,978 | -0.04(-0.39%) |
Apr 23, 2024 | 10.17 | 10.26 | 10.13 | 10.26 | 219,468 | +0.11(+1.08%) |
Apr 22, 2024 | 10.02 | 10.15 | 10.01 | 10.15 | 255,539 | +0.16(+1.59%) |
Apr 19, 2024 | 10.01 | 10.06 | 9.942 | 9.987 | 201,927 | +0.02(+0.20%) |
Apr 18, 2024 | 10.03 | 10.04 | 9.947 | 9.967 | 240,389 | -0.05(-0.50%) |
Apr 17, 2024 | 9.967 | 10.07 | 9.967 | 10.02 | 296,966 | +0.10(+1.00%) |
Apr 16, 2024 | 9.967 | 9.977 | 9.908 | 9.918 | 225,841 | -0.04(-0.40%) |
Apr 15, 2024 | 10.12 | 10.13 | 9.908 | 9.957 | 339,302 | -0.16(-1.57%) |
Apr 12, 2024 | 10.22 | 10.22 | 10.10 | 10.12 | 151,677 | -0.10(-0.97%) |
Apr 11, 2024 | 10.33 | 10.33 | 10.18 | 10.22 | 281,052 | -0.10(-0.94%) |
Apr 10, 2024 | 10.39 | 10.39 | 10.30 | 10.31 | 166,289 | -0.12(-1.16%) |
Apr 09, 2024 | 10.42 | 10.44 | 10.38 | 10.43 | 80,974 | +0.03(+0.29%) |
Apr 08, 2024 | 10.44 | 10.49 | 10.38 | 10.40 | 232,968 | -0.04(-0.38%) |
Apr 05, 2024 | 10.44 | 10.49 | 10.42 | 10.44 | 141,491 | -0.01(-0.09%) |
Apr 04, 2024 | 10.53 | 10.55 | 10.39 | 10.45 | 256,226 | -0.08(-0.75%) |
Apr 03, 2024 | 10.54 | 10.57 | 10.53 | 10.53 | 127,786 | -0.01(-0.09%) |
Apr 02, 2024 | 10.56 | 10.57 | 10.51 | 10.54 | 165,558 | -0.04(-0.38%) |
Apr 01, 2024 | 10.56 | 10.64 | 10.56 | 10.58 | 326,383 | +0.03(+0.28%) |
Mar 28, 2024 | 10.60 | 10.62 | 10.55 | 10.55 | 240,787 | -0.03(-0.28%) |
Mar 27, 2024 | 10.59 | 10.60 | 10.55 | 10.58 | 182,825 | +0.05(+0.47%) |
Mar 26, 2024 | 10.54 | 10.60 | 10.52 | 10.53 | 208,990 | +0.04(+0.38%) |
Mar 25, 2024 | 10.52 | 10.58 | 10.49 | 10.49 | 227,151 | -0.03(-0.28%) |
Mar 22, 2024 | 10.56 | 10.60 | 10.52 | 10.52 | 192,574 | -0.02(-0.19%) |
Mar 21, 2024 | 10.51 | 10.55 | 10.47 | 10.54 | 266,873 | +0.08(+0.76%) |
Mar 20, 2024 | 10.40 | 10.49 | 10.39 | 10.46 | 303,433 | +0.09(+0.86%) |
Mar 19, 2024 | 10.39 | 10.42 | 10.36 | 10.37 | 167,331 | +0.01(+0.10%) |
Mar 18, 2024 | 10.41 | 10.42 | 10.33 | 10.36 | 177,230 | -0.02(-0.19%) |
Mar 15, 2024 | 10.36 | 10.39 | 10.29 | 10.38 | 145,233 | +0.01(+0.10%) |
Mar 14, 2024 | 10.43 | 10.44 | 10.36 | 10.37 | 199,618 | -0.06(-0.57%) |
Mar 13, 2024 | 10.41 | 10.44 | 10.39 | 10.43 | 208,212 | +0.03(+0.29%) |
Mar 12, 2024 | 10.31 | 10.41 | 10.30 | 10.40 | 173,184 | +0.10(+0.96%) |
Mar 11, 2024 | 10.31 | 10.31 | 10.25 | 10.31 | 160,047 | +0.00(+0.00%) |
Mar 08, 2024 | 10.30 | 10.37 | 10.30 | 10.31 | 207,411 | -0.01(-0.10%) |
Mar 07, 2024 | 10.29 | 10.33 | 10.29 | 10.31 | 152,853 | +0.04(+0.34%) |
Mar 06, 2024 | 10.29 | 10.31 | 10.26 | 10.28 | 147,140 | +0.01(+0.10%) |
Mar 05, 2024 | 10.32 | 10.37 | 10.27 | 10.27 | 145,790 | -0.08(-0.76%) |
Mar 04, 2024 | 10.36 | 10.37 | 10.34 | 10.35 | 140,170 | -0.04(-0.38%) |
Mar 01, 2024 | 10.30 | 10.40 | 10.29 | 10.39 | 193,895 | +0.10(+0.96%) |
Feb 29, 2024 | 10.28 | 10.32 | 10.26 | 10.29 | 139,866 | +0.03(+0.29%) |
Feb 28, 2024 | 10.25 | 10.28 | 10.24 | 10.26 | 107,021 | +0.02(+0.19%) |
Feb 27, 2024 | 10.23 | 10.28 | 10.23 | 10.24 | 106,645 | +0.01(+0.10%) |
Feb 26, 2024 | 10.27 | 10.30 | 10.23 | 10.23 | 161,945 | -0.04(-0.38%) |
Feb 23, 2024 | 10.25 | 10.34 | 10.25 | 10.27 | 101,681 | +0.02(+0.19%) |
Feb 22, 2024 | 10.31 | 10.33 | 10.25 | 10.25 | 155,115 | -0.01(-0.10%) |
Feb 21, 2024 | 10.32 | 10.34 | 10.26 | 10.26 | 156,267 | -0.03(-0.29%) |
Feb 20, 2024 | 10.27 | 10.35 | 10.26 | 10.29 | 201,520 | +0.03(+0.29%) |
Feb 16, 2024 | 10.29 | 10.31 | 10.26 | 10.26 | 138,984 | -0.03(-0.29%) |
Feb 15, 2024 | 10.29 | 10.33 | 10.26 | 10.29 | 174,386 | -0.01(-0.10%) |
Feb 14, 2024 | 10.25 | 10.31 | 10.19 | 10.30 | 276,552 | +0.11(+1.07%) |
Feb 13, 2024 | 10.21 | 10.24 | 10.18 | 10.19 | 169,955 | -0.07(-0.67%) |
Feb 12, 2024 | 10.27 | 10.31 | 10.23 | 10.26 | 193,991 | +0.01(+0.10%) |
Feb 09, 2024 | 10.26 | 10.28 | 10.20 | 10.25 | 224,689 | -0.01(-0.10%) |
Feb 08, 2024 | 10.31 | 10.31 | 10.23 | 10.26 | 149,835 | -0.03(-0.29%) |
Feb 07, 2024 | 10.27 | 10.32 | 10.26 | 10.29 | 161,350 | +0.03(+0.29%) |
Feb 06, 2024 | 10.16 | 10.26 | 10.15 | 10.26 | 158,996 | +0.09(+0.87%) |
Feb 05, 2024 | 10.20 | 10.22 | 10.14 | 10.17 | 205,461 | -0.05(-0.48%) |
Feb 02, 2024 | 10.26 | 10.28 | 10.21 | 10.22 | 174,156 | -0.08(-0.77%) |
Feb 01, 2024 | 10.29 | 10.37 | 10.29 | 10.30 | 237,181 | +0.03(+0.25%) |
Jan 31, 2024 | 10.27 | 10.34 | 10.25 | 10.27 | 209,032 | +0.00(+0.00%) |
Jan 30, 2024 | 10.26 | 10.32 | 10.25 | 10.27 | 187,940 | +0.03(+0.29%) |
Jan 29, 2024 | 10.23 | 10.27 | 10.23 | 10.24 | 129,798 | +0.02(+0.19%) |
Jan 26, 2024 | 10.21 | 10.23 | 10.21 | 10.23 | 145,330 | +0.04(+0.38%) |
Jan 25, 2024 | 10.16 | 10.23 | 10.16 | 10.19 | 119,762 | +0.04(+0.39%) |
Jan 24, 2024 | 10.13 | 10.20 | 10.13 | 10.15 | 124,005 | +0.01(+0.10%) |
Jan 23, 2024 | 10.14 | 10.16 | 10.09 | 10.14 | 139,800 | +0.01(+0.10%) |
Jan 22, 2024 | 10.03 | 10.14 | 10.000 | 10.13 | 359,472 | +0.09(+0.88%) |
Jan 19, 2024 | 10.01 | 10.05 | 9.882 | 10.04 | 731,095 | +0.06(+0.59%) |
Jan 18, 2024 | 9.990 | 10.01 | 9.931 | 9.980 | 205,095 | +0.02(+0.20%) |
Jan 17, 2024 | 10.01 | 10.03 | 9.931 | 9.960 | 286,519 | -0.07(-0.69%) |
Jan 16, 2024 | 10.01 | 10.08 | 9.990 | 10.03 | 363,539 | +0.01(+0.10%) |
Jan 12, 2024 | 10.02 | 10.06 | 9.990 | 10.02 | 142,062 | -0.02(-0.20%) |
Jan 11, 2024 | 10.08 | 10.10 | 10.01 | 10.04 | 199,886 | -0.03(-0.29%) |
Jan 10, 2024 | 10.06 | 10.09 | 10.01 | 10.07 | 186,645 | +0.01(+0.10%) |
Jan 09, 2024 | 10.04 | 10.07 | 10.000 | 10.06 | 238,135 | +0.03(+0.29%) |
Jan 08, 2024 | 9.980 | 10.04 | 9.970 | 10.03 | 179,959 | +0.07(+0.69%) |
Jan 05, 2024 | 9.960 | 9.990 | 9.911 | 9.960 | 141,394 | +0.00(+0.00%) |
Jan 04, 2024 | 9.921 | 9.970 | 9.911 | 9.960 | 225,269 | +0.05(+0.55%) |
Jan 03, 2024 | 9.906 | 9.935 | 9.877 | 9.906 | 138,380 | -0.03(-0.29%) |
Jan 02, 2024 | 9.808 | 9.935 | 9.808 | 9.935 | 201,988 | +0.07(+0.69%) |
Dec 29, 2023 | 9.867 | 9.916 | 9.867 | 9.867 | 150,709 | -0.03(-0.30%) |
Dec 28, 2023 | 9.877 | 9.911 | 9.866 | 9.896 | 200,704 | +0.01(+0.10%) |
Dec 27, 2023 | 9.886 | 9.911 | 9.852 | 9.886 | 147,668 | +0.00(+0.00%) |
Dec 26, 2023 | 9.828 | 9.886 | 9.828 | 9.886 | 224,986 | +0.05(+0.50%) |
Dec 22, 2023 | 9.838 | 9.867 | 9.808 | 9.838 | 216,060 | +0.05(+0.50%) |
Dec 21, 2023 | 9.789 | 9.789 | 9.740 | 9.789 | 167,975 | +0.07(+0.70%) |
Dec 20, 2023 | 9.818 | 9.877 | 9.711 | 9.721 | 250,454 | -0.08(-0.80%) |
Dec 19, 2023 | 9.838 | 9.881 | 9.789 | 9.799 | 252,374 | +0.00(+0.00%) |
Dec 18, 2023 | 9.818 | 9.847 | 9.779 | 9.799 | 259,650 | +0.00(+0.00%) |
Dec 15, 2023 | 9.789 | 9.799 | 9.750 | 9.799 | 161,432 | +0.02(+0.20%) |
Dec 14, 2023 | 9.730 | 9.847 | 9.730 | 9.779 | 312,270 | +0.07(+0.71%) |
Dec 13, 2023 | 9.496 | 9.729 | 9.496 | 9.710 | 484,432 | +0.20(+2.15%) |
Dec 12, 2023 | 9.535 | 9.564 | 9.506 | 9.506 | 185,406 | -0.08(-0.81%) |
Dec 11, 2023 | 9.583 | 9.603 | 9.554 | 9.583 | 248,496 | +0.00(+0.00%) |
Dec 08, 2023 | 9.593 | 9.613 | 9.564 | 9.583 | 149,044 | -0.05(-0.50%) |
Dec 07, 2023 | 9.613 | 9.647 | 9.610 | 9.632 | 146,299 | +0.03(+0.36%) |
Dec 06, 2023 | 9.627 | 9.627 | 9.588 | 9.598 | 184,971 | +0.01(+0.10%) |
Dec 05, 2023 | 9.549 | 9.627 | 9.549 | 9.588 | 220,515 | +0.03(+0.30%) |
Dec 04, 2023 | 9.530 | 9.578 | 9.511 | 9.559 | 155,384 | -0.02(-0.20%) |
Dec 01, 2023 | 9.453 | 9.593 | 9.444 | 9.578 | 204,353 | +0.12(+1.23%) |
Nov 30, 2023 | 9.482 | 9.491 | 9.453 | 9.462 | 136,858 | +0.00(+0.00%) |
Nov 29, 2023 | 9.404 | 9.501 | 9.404 | 9.462 | 163,466 | +0.07(+0.72%) |
Nov 28, 2023 | 9.443 | 9.453 | 9.390 | 9.395 | 112,041 | -0.03(-0.31%) |
Nov 27, 2023 | 9.443 | 9.453 | 9.414 | 9.424 | 117,584 | -0.07(-0.71%) |
Nov 24, 2023 | 9.472 | 9.491 | 9.433 | 9.491 | 115,157 | +0.06(+0.61%) |
Nov 22, 2023 | 9.433 | 9.472 | 9.433 | 9.433 | 87,153 | +0.00(+0.00%) |
Nov 21, 2023 | 9.482 | 9.482 | 9.424 | 9.433 | 123,619 | -0.04(-0.41%) |
Nov 20, 2023 | 9.385 | 9.501 | 9.385 | 9.472 | 199,429 | +0.06(+0.62%) |
Nov 17, 2023 | 9.424 | 9.424 | 9.380 | 9.414 | 154,679 | +0.03(+0.31%) |
Nov 16, 2023 | 9.288 | 9.385 | 9.288 | 9.385 | 154,639 | +0.09(+0.94%) |
Nov 15, 2023 | 9.230 | 9.317 | 9.230 | 9.298 | 199,076 | +0.04(+0.42%) |
Nov 14, 2023 | 9.240 | 9.279 | 9.182 | 9.259 | 286,669 | +0.10(+1.05%) |
Nov 13, 2023 | 9.134 | 9.163 | 9.105 | 9.163 | 244,128 | +0.03(+0.32%) |
Nov 10, 2023 | 9.201 | 9.221 | 9.134 | 9.134 | 238,165 | -0.06(-0.63%) |
Nov 09, 2023 | 9.288 | 9.288 | 9.182 | 9.192 | 123,777 | -0.05(-0.52%) |
Nov 08, 2023 | 9.240 | 9.288 | 9.240 | 9.240 | 150,953 | +0.03(+0.31%) |
Nov 07, 2023 | 9.211 | 9.221 | 9.163 | 9.211 | 182,923 | +0.00(+0.00%) |
Nov 06, 2023 | 9.308 | 9.308 | 9.201 | 9.211 | 147,630 | -0.10(-1.04%) |
Nov 03, 2023 | 9.230 | 9.337 | 9.230 | 9.308 | 251,756 | +0.14(+1.58%) |
Nov 02, 2023 | 9.085 | 9.172 | 9.071 | 9.163 | 238,034 | +0.13(+1.45%) |
Nov 01, 2023 | 8.955 | 9.032 | 8.946 | 9.032 | 226,567 | +0.12(+1.29%) |
Oct 31, 2023 | 8.964 | 8.992 | 8.907 | 8.916 | 263,486 | -0.06(-0.64%) |
Oct 30, 2023 | 8.955 | 9.003 | 8.924 | 8.974 | 113,091 | +0.05(+0.54%) |
Oct 27, 2023 | 8.916 | 8.955 | 8.897 | 8.926 | 158,374 | +0.07(+0.76%) |
Oct 26, 2023 | 8.830 | 8.907 | 8.830 | 8.859 | 142,345 | -0.01(-0.11%) |
Oct 25, 2023 | 9.003 | 9.003 | 8.868 | 8.868 | 116,697 | -0.16(-1.81%) |
Oct 24, 2023 | 9.022 | 9.070 | 8.993 | 9.032 | 102,282 | +0.03(+0.32%) |
Oct 23, 2023 | 8.916 | 9.041 | 8.916 | 9.003 | 183,616 | +0.10(+1.08%) |
Oct 20, 2023 | 8.974 | 9.012 | 8.907 | 8.907 | 164,496 | -0.05(-0.54%) |
Oct 19, 2023 | 8.984 | 9.013 | 8.945 | 8.955 | 155,346 | -0.04(-0.43%) |
Oct 18, 2023 | 8.945 | 9.012 | 8.926 | 8.993 | 258,417 | +0.06(+0.64%) |
Oct 17, 2023 | 8.955 | 8.984 | 8.931 | 8.936 | 133,030 | -0.05(-0.53%) |
Oct 16, 2023 | 9.070 | 9.094 | 8.945 | 8.984 | 230,620 | -0.07(-0.74%) |
Oct 13, 2023 | 9.099 | 9.128 | 9.051 | 9.051 | 119,113 | -0.05(-0.53%) |
Oct 12, 2023 | 9.195 | 9.222 | 9.051 | 9.099 | 256,079 | -0.09(-0.94%) |
Oct 11, 2023 | 9.185 | 9.204 | 9.128 | 9.185 | 131,428 | +0.04(+0.42%) |
Oct 10, 2023 | 9.128 | 9.176 | 9.118 | 9.147 | 111,292 | +0.02(+0.21%) |
Oct 09, 2023 | 9.080 | 9.161 | 9.080 | 9.128 | 161,634 | +0.04(+0.42%) |
Oct 06, 2023 | 9.080 | 9.128 | 9.036 | 9.089 | 241,427 | -0.02(-0.21%) |
Oct 05, 2023 | 9.099 | 9.137 | 9.043 | 9.108 | 171,349 | -0.00(-0.05%) |
Oct 04, 2023 | 9.017 | 9.137 | 9.017 | 9.113 | 171,085 | +0.09(+0.95%) |
Oct 03, 2023 | 9.122 | 9.140 | 9.003 | 9.027 | 207,811 | -0.12(-1.35%) |