Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.010 | 9.185 | 8.830 | 9.150 | 29,625 | -0.10(-1.08%) |
May 30, 2024 | 9.060 | 9.360 | 9.060 | 9.250 | 60,954 | +0.12(+1.31%) |
May 29, 2024 | 9.175 | 9.280 | 9.060 | 9.130 | 85,703 | -0.11(-1.20%) |
May 28, 2024 | 9.300 | 9.300 | 9.210 | 9.241 | 32,005 | -0.38(-3.94%) |
May 24, 2024 | 9.710 | 9.710 | 9.620 | 9.620 | 10,987 | +0.01(+0.10%) |
May 23, 2024 | 9.790 | 9.890 | 9.610 | 9.610 | 36,191 | -0.16(-1.64%) |
May 22, 2024 | 9.790 | 10.06 | 9.770 | 9.770 | 40,768 | -0.12(-1.21%) |
May 21, 2024 | 10.23 | 10.23 | 9.890 | 9.890 | 79,106 | -0.14(-1.40%) |
May 20, 2024 | 9.970 | 10.08 | 9.970 | 10.03 | 44,620 | +0.03(+0.30%) |
May 17, 2024 | 10.21 | 10.43 | 10.00 | 10.00 | 83,805 | -0.08(-0.79%) |
May 16, 2024 | 10.09 | 10.13 | 10.06 | 10.08 | 33,919 | -0.06(-0.57%) |
May 15, 2024 | 10.06 | 10.18 | 10.06 | 10.14 | 23,889 | -0.12(-1.19%) |
May 14, 2024 | 10.34 | 10.42 | 10.20 | 10.26 | 29,266 | +0.18(+1.79%) |
May 13, 2024 | 9.990 | 10.16 | 9.990 | 10.08 | 26,663 | +0.10(+1.00%) |
May 10, 2024 | 9.800 | 10.06 | 9.800 | 9.980 | 10,248 | +0.54(+5.72%) |
May 09, 2024 | 9.446 | 9.570 | 9.390 | 9.440 | 50,969 | -0.14(-1.46%) |
May 08, 2024 | 9.500 | 9.580 | 9.470 | 9.580 | 13,949 | -0.05(-0.54%) |
May 07, 2024 | 9.660 | 9.740 | 9.632 | 9.632 | 27,240 | -0.04(-0.39%) |
May 06, 2024 | 9.850 | 10.00 | 9.660 | 9.670 | 37,650 | -0.03(-0.31%) |
May 03, 2024 | 9.720 | 9.750 | 9.620 | 9.700 | 9,689 | +0.08(+0.83%) |
May 02, 2024 | 9.645 | 9.790 | 9.480 | 9.620 | 21,021 | +0.07(+0.73%) |
May 01, 2024 | 9.572 | 9.572 | 9.330 | 9.550 | 50,301 | +0.21(+2.25%) |
Apr 30, 2024 | 9.340 | 9.400 | 9.305 | 9.340 | 29,876 | -0.09(-0.90%) |
Apr 29, 2024 | 9.440 | 9.610 | 9.300 | 9.425 | 38,970 | +0.09(+0.91%) |
Apr 26, 2024 | 9.410 | 9.440 | 9.260 | 9.340 | 20,127 | -0.04(-0.43%) |
Apr 25, 2024 | 9.310 | 9.490 | 9.110 | 9.380 | 38,999 | +0.04(+0.43%) |
Apr 24, 2024 | 9.490 | 9.540 | 9.340 | 9.340 | 30,427 | -0.06(-0.64%) |
Apr 23, 2024 | 9.485 | 9.620 | 9.350 | 9.400 | 52,327 | +0.00(+0.00%) |
Apr 22, 2024 | 9.105 | 9.490 | 9.100 | 9.400 | 84,036 | +0.22(+2.40%) |
Apr 19, 2024 | 9.230 | 9.260 | 9.110 | 9.180 | 28,096 | -0.11(-1.18%) |
Apr 18, 2024 | 9.285 | 9.340 | 9.270 | 9.290 | 56,975 | +0.02(+0.22%) |
Apr 17, 2024 | 9.280 | 9.290 | 9.230 | 9.270 | 50,408 | -0.01(-0.11%) |
Apr 16, 2024 | 9.280 | 9.320 | 9.270 | 9.280 | 74,378 | +0.09(+0.98%) |
Apr 15, 2024 | 9.395 | 9.479 | 9.190 | 9.190 | 67,019 | -0.21(-2.23%) |
Apr 12, 2024 | 9.290 | 9.480 | 9.230 | 9.400 | 52,666 | +0.01(+0.15%) |
Apr 11, 2024 | 9.320 | 9.390 | 9.250 | 9.386 | 75,721 | +0.14(+1.50%) |
Apr 10, 2024 | 9.244 | 9.300 | 9.240 | 9.248 | 25,474 | -0.01(-0.13%) |
Apr 09, 2024 | 9.260 | 9.260 | 9.040 | 9.260 | 37,726 | +0.08(+0.87%) |
Apr 08, 2024 | 9.230 | 9.230 | 9.080 | 9.180 | 51,178 | +0.07(+0.77%) |
Apr 05, 2024 | 9.100 | 9.170 | 9.050 | 9.110 | 24,071 | +0.02(+0.22%) |
Apr 04, 2024 | 9.230 | 9.230 | 9.090 | 9.090 | 29,353 | -0.06(-0.66%) |
Apr 03, 2024 | 9.105 | 9.159 | 9.100 | 9.150 | 28,498 | +0.01(+0.11%) |
Apr 02, 2024 | 9.000 | 9.150 | 9.000 | 9.139 | 46,107 | -0.14(-1.55%) |
Apr 01, 2024 | 9.360 | 9.360 | 9.240 | 9.283 | 50,867 | +0.05(+0.57%) |
Mar 28, 2024 | 9.000 | 9.240 | 9.000 | 9.230 | 39,318 | -0.13(-1.39%) |
Mar 27, 2024 | 9.450 | 9.540 | 9.360 | 9.360 | 34,878 | -0.02(-0.21%) |
Mar 26, 2024 | 9.380 | 9.400 | 9.130 | 9.380 | 41,949 | +0.02(+0.26%) |
Mar 25, 2024 | 9.250 | 9.410 | 9.160 | 9.356 | 64,886 | -0.17(-1.83%) |
Mar 22, 2024 | 9.650 | 9.650 | 9.500 | 9.530 | 651,796 | -0.03(-0.31%) |
Mar 21, 2024 | 9.250 | 9.597 | 9.250 | 9.560 | 131,287 | -0.02(-0.21%) |
Mar 20, 2024 | 9.170 | 9.580 | 9.170 | 9.580 | 29,816 | +0.18(+1.91%) |
Mar 19, 2024 | 9.240 | 9.475 | 9.240 | 9.400 | 602,538 | +0.01(+0.11%) |
Mar 18, 2024 | 9.250 | 9.506 | 9.160 | 9.390 | 615,772 | -0.01(-0.11%) |
Mar 15, 2024 | 9.396 | 9.420 | 9.350 | 9.400 | 451,721 | -0.14(-1.47%) |
Mar 14, 2024 | 9.690 | 9.775 | 9.490 | 9.540 | 67,999 | +0.17(+1.81%) |
Mar 13, 2024 | 9.500 | 9.500 | 9.350 | 9.370 | 20,978 | -0.41(-4.21%) |
Mar 12, 2024 | 9.660 | 9.900 | 9.660 | 9.782 | 51,383 | +0.07(+0.74%) |
Mar 11, 2024 | 9.686 | 9.908 | 9.680 | 9.710 | 47,772 | -0.33(-3.29%) |
Mar 08, 2024 | 9.470 | 10.04 | 9.470 | 10.04 | 39,995 | +0.30(+3.11%) |
Mar 07, 2024 | 9.420 | 9.950 | 9.410 | 9.738 | 151,830 | -0.01(-0.13%) |
Mar 06, 2024 | 9.500 | 9.800 | 9.500 | 9.750 | 41,497 | +0.14(+1.46%) |
Mar 05, 2024 | 9.350 | 9.640 | 9.350 | 9.610 | 40,546 | -0.19(-1.94%) |
Mar 04, 2024 | 9.510 | 9.880 | 9.510 | 9.800 | 230,995 | -0.03(-0.31%) |
Mar 01, 2024 | 10.07 | 10.07 | 9.510 | 9.830 | 1,182,722 | -0.07(-0.71%) |
Feb 29, 2024 | 10.00 | 10.06 | 9.750 | 9.900 | 1,447,187 | +0.36(+3.77%) |
Feb 28, 2024 | 9.682 | 9.682 | 9.500 | 9.540 | 39,729 | -0.36(-3.64%) |
Feb 27, 2024 | 9.943 | 10.15 | 9.845 | 9.900 | 68,167 | +0.04(+0.41%) |
Feb 26, 2024 | 9.925 | 9.990 | 9.860 | 9.860 | 67,265 | -0.24(-2.38%) |
Feb 23, 2024 | 10.09 | 10.15 | 10.09 | 10.10 | 42,645 | -0.10(-0.98%) |
Feb 22, 2024 | 9.870 | 10.50 | 9.870 | 10.20 | 389,645 | +0.26(+2.62%) |
Feb 21, 2024 | 9.880 | 9.940 | 9.610 | 9.940 | 303,049 | +0.34(+3.54%) |
Feb 20, 2024 | 9.650 | 9.680 | 9.476 | 9.600 | 1,647,846 | +0.39(+4.23%) |
Feb 16, 2024 | 9.220 | 9.600 | 9.140 | 9.210 | 916,277 | +0.42(+4.78%) |
Feb 15, 2024 | 9.000 | 9.000 | 8.720 | 8.790 | 698,984 | -0.38(-4.14%) |
Feb 14, 2024 | 9.500 | 9.500 | 9.070 | 9.170 | 78,789 | -1.09(-10.62%) |
Feb 13, 2024 | 10.56 | 10.67 | 10.22 | 10.26 | 43,479 | -0.06(-0.58%) |
Feb 12, 2024 | 10.64 | 10.64 | 10.04 | 10.32 | 36,205 | +0.08(+0.78%) |
Feb 09, 2024 | 10.24 | 10.30 | 10.18 | 10.24 | 42,892 | -0.19(-1.82%) |
Feb 08, 2024 | 10.47 | 10.47 | 10.20 | 10.43 | 49,456 | +0.21(+2.05%) |
Feb 07, 2024 | 10.19 | 10.24 | 10.16 | 10.22 | 53,438 | -0.16(-1.54%) |
Feb 06, 2024 | 10.46 | 10.46 | 10.28 | 10.38 | 78,715 | -0.15(-1.42%) |
Feb 05, 2024 | 10.50 | 10.58 | 10.43 | 10.53 | 336,224 | -0.17(-1.59%) |
Feb 02, 2024 | 10.60 | 10.70 | 10.57 | 10.70 | 33,073 | +0.09(+0.85%) |
Feb 01, 2024 | 10.57 | 10.62 | 10.54 | 10.61 | 17,723 | -0.19(-1.76%) |
Jan 31, 2024 | 10.46 | 10.90 | 10.46 | 10.80 | 29,728 | +0.06(+0.56%) |
Jan 30, 2024 | 10.89 | 10.89 | 10.68 | 10.74 | 31,943 | -0.20(-1.83%) |
Jan 29, 2024 | 10.95 | 10.95 | 10.74 | 10.94 | 151,045 | +0.31(+2.92%) |
Jan 26, 2024 | 10.57 | 10.72 | 10.57 | 10.63 | 53,958 | +0.06(+0.57%) |
Jan 25, 2024 | 10.72 | 10.86 | 10.56 | 10.57 | 45,743 | +0.17(+1.63%) |
Jan 24, 2024 | 10.39 | 10.48 | 10.35 | 10.40 | 105,311 | +0.09(+0.87%) |
Jan 23, 2024 | 10.15 | 10.36 | 10.15 | 10.31 | 46,818 | -0.01(-0.10%) |
Jan 22, 2024 | 10.32 | 10.32 | 10.27 | 10.32 | 117,175 | +0.17(+1.67%) |
Jan 19, 2024 | 10.09 | 10.19 | 10.02 | 10.15 | 178,489 | -0.23(-2.22%) |
Jan 18, 2024 | 10.38 | 10.41 | 10.34 | 10.38 | 115,806 | -0.12(-1.14%) |
Jan 17, 2024 | 10.60 | 10.60 | 10.39 | 10.50 | 45,844 | +0.08(+0.76%) |
Jan 16, 2024 | 10.43 | 10.55 | 10.39 | 10.42 | 110,293 | -0.03(-0.33%) |
Jan 12, 2024 | 10.33 | 10.51 | 10.33 | 10.45 | 59,684 | +0.16(+1.59%) |
Jan 11, 2024 | 10.26 | 10.29 | 10.21 | 10.29 | 303,393 | +0.02(+0.24%) |
Jan 10, 2024 | 10.28 | 10.30 | 9.976 | 10.27 | 173,910 | +0.31(+3.11%) |
Jan 09, 2024 | 10.04 | 10.11 | 9.820 | 9.955 | 20,794 | +0.04(+0.45%) |
Jan 08, 2024 | 10.21 | 10.21 | 9.820 | 9.910 | 107,145 | +0.01(+0.07%) |
Jan 05, 2024 | 9.948 | 10.07 | 9.440 | 9.903 | 61,799 | +0.00(+0.04%) |
Jan 04, 2024 | 9.945 | 10.16 | 9.620 | 9.900 | 75,777 | +0.16(+1.64%) |
Jan 03, 2024 | 9.842 | 9.965 | 9.740 | 9.740 | 28,242 | -0.13(-1.37%) |
Jan 02, 2024 | 10.15 | 10.15 | 9.655 | 9.875 | 81,652 | -0.11(-1.05%) |
Dec 29, 2023 | 9.580 | 10.00 | 9.580 | 9.980 | 35,319 | +0.12(+1.22%) |
Dec 28, 2023 | 9.590 | 10.20 | 9.590 | 9.860 | 100,323 | +0.03(+0.31%) |
Dec 27, 2023 | 9.440 | 9.870 | 9.440 | 9.830 | 97,029 | +0.12(+1.24%) |
Dec 26, 2023 | 9.720 | 9.720 | 9.620 | 9.710 | 138,415 | +0.13(+1.36%) |
Dec 22, 2023 | 9.430 | 9.690 | 9.430 | 9.580 | 46,027 | -0.19(-1.94%) |
Dec 21, 2023 | 9.430 | 9.950 | 9.430 | 9.770 | 128,220 | +0.12(+1.24%) |
Dec 20, 2023 | 9.670 | 9.850 | 9.490 | 9.650 | 38,117 | +0.00(+0.00%) |
Dec 19, 2023 | 9.250 | 9.800 | 9.250 | 9.650 | 117,092 | +0.17(+1.79%) |
Dec 18, 2023 | 9.295 | 9.510 | 9.190 | 9.480 | 243,357 | +0.05(+0.53%) |
Dec 15, 2023 | 9.370 | 9.515 | 9.370 | 9.430 | 94,268 | -0.14(-1.46%) |
Dec 14, 2023 | 9.475 | 9.640 | 9.310 | 9.570 | 78,571 | +0.03(+0.31%) |
Dec 13, 2023 | 9.060 | 9.570 | 9.060 | 9.540 | 74,863 | +0.05(+0.53%) |
Dec 12, 2023 | 9.330 | 9.630 | 9.330 | 9.490 | 142,845 | -0.11(-1.15%) |
Dec 11, 2023 | 9.340 | 9.697 | 9.340 | 9.600 | 451,145 | +0.11(+1.16%) |
Dec 08, 2023 | 9.250 | 9.561 | 9.250 | 9.490 | 107,000 | -0.15(-1.56%) |
Dec 07, 2023 | 9.550 | 9.670 | 9.550 | 9.640 | 163,374 | +0.01(+0.10%) |
Dec 06, 2023 | 10.11 | 10.11 | 9.537 | 9.630 | 130,284 | +0.08(+0.78%) |
Dec 05, 2023 | 9.588 | 9.588 | 9.530 | 9.555 | 92,707 | +0.12(+1.33%) |
Dec 04, 2023 | 9.396 | 9.490 | 9.250 | 9.430 | 159,681 | -0.44(-4.46%) |
Dec 01, 2023 | 9.490 | 9.880 | 9.490 | 9.870 | 67,392 | -0.04(-0.40%) |
Nov 30, 2023 | 10.01 | 10.01 | 9.860 | 9.910 | 96,486 | -0.04(-0.40%) |
Nov 29, 2023 | 9.870 | 10.18 | 9.690 | 9.950 | 42,337 | -0.03(-0.30%) |
Nov 28, 2023 | 10.04 | 10.04 | 9.805 | 9.980 | 92,286 | -0.05(-0.55%) |
Nov 27, 2023 | 10.04 | 10.07 | 10.01 | 10.04 | 61,083 | -0.08(-0.84%) |
Nov 24, 2023 | 10.41 | 10.41 | 9.950 | 10.12 | 55,715 | -0.10(-1.00%) |
Nov 22, 2023 | 9.950 | 10.29 | 9.950 | 10.22 | 29,440 | +0.11(+1.11%) |
Nov 21, 2023 | 10.15 | 10.29 | 9.960 | 10.11 | 42,302 | -0.02(-0.20%) |
Nov 20, 2023 | 10.46 | 10.46 | 10.10 | 10.13 | 115,368 | -0.02(-0.20%) |
Nov 17, 2023 | 10.24 | 10.46 | 10.06 | 10.15 | 28,703 | +0.05(+0.50%) |
Nov 16, 2023 | 10.11 | 10.45 | 10.10 | 10.10 | 72,460 | -0.07(-0.69%) |
Nov 15, 2023 | 9.900 | 10.24 | 9.900 | 10.17 | 60,889 | -0.08(-0.78%) |
Nov 14, 2023 | 9.850 | 10.26 | 9.850 | 10.25 | 59,766 | +0.31(+3.12%) |
Nov 13, 2023 | 9.850 | 10.00 | 9.850 | 9.940 | 148,235 | -0.04(-0.37%) |
Nov 10, 2023 | 9.932 | 9.980 | 9.873 | 9.977 | 30,889 | -0.01(-0.13%) |
Nov 09, 2023 | 10.03 | 10.38 | 9.990 | 9.990 | 51,596 | +0.07(+0.71%) |
Nov 08, 2023 | 10.03 | 10.04 | 9.870 | 9.920 | 39,949 | -0.63(-5.97%) |
Nov 07, 2023 | 10.71 | 10.71 | 10.33 | 10.55 | 28,052 | -0.23(-2.14%) |
Nov 06, 2023 | 10.51 | 11.15 | 10.51 | 10.78 | 69,317 | +0.05(+0.48%) |
Nov 03, 2023 | 10.80 | 10.96 | 10.65 | 10.73 | 115,019 | +0.18(+1.71%) |
Nov 02, 2023 | 10.33 | 10.55 | 10.29 | 10.55 | 28,387 | +0.22(+2.13%) |
Nov 01, 2023 | 10.23 | 10.36 | 10.23 | 10.33 | 28,995 | +0.00(+0.02%) |
Oct 31, 2023 | 10.32 | 10.40 | 10.30 | 10.33 | 50,481 | +0.13(+1.25%) |
Oct 30, 2023 | 10.19 | 10.25 | 10.16 | 10.20 | 160,839 | +0.00(+0.01%) |
Oct 27, 2023 | 10.24 | 10.56 | 10.15 | 10.20 | 86,969 | +0.09(+0.88%) |
Oct 26, 2023 | 10.01 | 10.33 | 9.870 | 10.11 | 40,647 | -0.14(-1.37%) |
Oct 25, 2023 | 10.31 | 10.34 | 10.20 | 10.25 | 40,197 | -0.12(-1.16%) |
Oct 24, 2023 | 9.990 | 10.42 | 9.990 | 10.37 | 52,780 | +0.06(+0.58%) |
Oct 23, 2023 | 10.16 | 10.53 | 10.16 | 10.31 | 63,219 | +0.02(+0.15%) |
Oct 20, 2023 | 10.73 | 10.73 | 9.980 | 10.29 | 94,914 | -0.04(-0.39%) |
Oct 19, 2023 | 10.42 | 10.42 | 10.20 | 10.34 | 119,132 | -0.05(-0.53%) |
Oct 18, 2023 | 10.31 | 10.44 | 10.21 | 10.39 | 29,331 | +0.12(+1.17%) |
Oct 17, 2023 | 10.06 | 10.34 | 9.940 | 10.27 | 159,318 | +0.22(+2.19%) |
Oct 16, 2023 | 9.975 | 10.09 | 9.905 | 10.05 | 235,698 | +0.07(+0.70%) |
Oct 13, 2023 | 10.05 | 10.06 | 9.910 | 9.980 | 116,817 | -0.12(-1.23%) |
Oct 12, 2023 | 10.06 | 10.49 | 9.960 | 10.11 | 96,522 | -0.15(-1.51%) |
Oct 11, 2023 | 10.58 | 10.58 | 10.04 | 10.26 | 31,551 | -0.08(-0.73%) |
Oct 10, 2023 | 10.20 | 10.62 | 10.01 | 10.34 | 127,199 | +0.11(+1.03%) |
Oct 09, 2023 | 9.953 | 10.26 | 9.940 | 10.23 | 90,664 | +0.22(+2.20%) |
Oct 06, 2023 | 9.940 | 10.39 | 9.910 | 10.01 | 152,831 | -0.28(-2.68%) |
Oct 05, 2023 | 10.26 | 10.32 | 10.21 | 10.29 | 101,469 | +0.23(+2.25%) |
Oct 04, 2023 | 10.10 | 10.24 | 9.990 | 10.06 | 34,112 | -0.08(-0.75%) |
Oct 03, 2023 | 10.11 | 10.15 | 10.07 | 10.14 | 92,642 | -0.03(-0.29%) |