Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 13.02 | 13.02 | 12.21 | 12.61 | 112,757 | +0.17(+1.37%) |
May 20, 2024 | 12.33 | 12.48 | 12.33 | 12.44 | 28,307 | +0.11(+0.89%) |
May 17, 2024 | 12.85 | 12.85 | 12.25 | 12.33 | 20,562 | -0.05(-0.40%) |
May 16, 2024 | 12.24 | 12.39 | 12.24 | 12.38 | 51,836 | +0.58(+4.92%) |
May 15, 2024 | 11.76 | 11.82 | 11.75 | 11.80 | 17,715 | +0.11(+0.94%) |
May 14, 2024 | 12.00 | 12.00 | 11.37 | 11.69 | 53,461 | -0.16(-1.35%) |
May 13, 2024 | 12.10 | 12.10 | 11.55 | 11.85 | 44,461 | -0.02(-0.17%) |
May 10, 2024 | 11.56 | 11.94 | 11.56 | 11.87 | 45,356 | +0.38(+3.31%) |
May 09, 2024 | 11.50 | 11.55 | 11.32 | 11.49 | 28,378 | +0.07(+0.61%) |
May 08, 2024 | 11.33 | 11.42 | 11.28 | 11.42 | 16,791 | +0.10(+0.88%) |
May 07, 2024 | 11.36 | 11.36 | 11.27 | 11.32 | 38,460 | +0.05(+0.44%) |
May 06, 2024 | 11.32 | 11.33 | 11.25 | 11.27 | 117,875 | +0.12(+1.09%) |
May 03, 2024 | 11.10 | 11.15 | 11.08 | 11.15 | 59,973 | -0.00(-0.02%) |
May 02, 2024 | 10.78 | 11.21 | 10.78 | 11.15 | 26,526 | -0.05(-0.45%) |
May 01, 2024 | 11.12 | 11.22 | 11.12 | 11.20 | 92,933 | +0.07(+0.63%) |
Apr 30, 2024 | 11.56 | 11.56 | 11.13 | 11.13 | 37,625 | -0.31(-2.71%) |
Apr 29, 2024 | 11.32 | 11.49 | 11.25 | 11.44 | 168,392 | +0.46(+4.23%) |
Apr 26, 2024 | 10.90 | 11.29 | 10.90 | 10.98 | 8,492 | -0.08(-0.76%) |
Apr 25, 2024 | 10.93 | 11.44 | 10.93 | 11.06 | 83,204 | +0.13(+1.19%) |
Apr 24, 2024 | 10.90 | 10.98 | 10.90 | 10.93 | 28,157 | +0.01(+0.09%) |
Apr 23, 2024 | 10.91 | 10.94 | 10.83 | 10.92 | 35,543 | +0.10(+0.92%) |
Apr 22, 2024 | 10.74 | 10.83 | 10.68 | 10.82 | 105,820 | +0.14(+1.31%) |
Apr 19, 2024 | 10.36 | 10.69 | 10.36 | 10.68 | 157,258 | +0.04(+0.38%) |
Apr 18, 2024 | 10.28 | 10.65 | 10.28 | 10.64 | 49,892 | +0.29(+2.80%) |
Apr 17, 2024 | 10.37 | 10.39 | 10.33 | 10.35 | 54,690 | +0.04(+0.39%) |
Apr 16, 2024 | 10.27 | 10.32 | 10.24 | 10.31 | 28,212 | +0.04(+0.34%) |
Apr 15, 2024 | 10.33 | 10.33 | 10.26 | 10.28 | 17,454 | +0.02(+0.15%) |
Apr 12, 2024 | 10.22 | 10.30 | 10.20 | 10.26 | 21,066 | -0.19(-1.77%) |
Apr 11, 2024 | 10.45 | 10.54 | 10.34 | 10.45 | 15,456 | +0.00(+0.00%) |
Apr 10, 2024 | 10.50 | 10.50 | 10.22 | 10.45 | 44,748 | +0.01(+0.05%) |
Apr 09, 2024 | 10.45 | 10.47 | 10.42 | 10.44 | 23,823 | +0.02(+0.19%) |
Apr 08, 2024 | 10.41 | 10.43 | 10.32 | 10.42 | 74,497 | +0.12(+1.17%) |
Apr 05, 2024 | 10.25 | 10.30 | 10.25 | 10.30 | 12,836 | -0.02(-0.19%) |
Apr 04, 2024 | 10.62 | 10.62 | 10.27 | 10.32 | 72,277 | +0.06(+0.58%) |
Apr 03, 2024 | 10.50 | 10.50 | 10.23 | 10.26 | 25,182 | -0.21(-2.01%) |
Apr 02, 2024 | 10.41 | 10.47 | 10.22 | 10.47 | 17,263 | +0.17(+1.65%) |
Apr 01, 2024 | 10.44 | 10.44 | 10.14 | 10.30 | 21,273 | +0.20(+1.98%) |
Mar 28, 2024 | 10.18 | 10.35 | 10.10 | 10.10 | 11,544 | -0.22(-2.18%) |
Mar 27, 2024 | 10.45 | 10.45 | 10.31 | 10.32 | 25,119 | +0.02(+0.24%) |
Mar 26, 2024 | 10.21 | 10.36 | 10.21 | 10.30 | 25,938 | +0.07(+0.68%) |
Mar 25, 2024 | 10.27 | 10.32 | 10.23 | 10.23 | 28,888 | -0.14(-1.35%) |
Mar 22, 2024 | 10.37 | 10.38 | 10.30 | 10.37 | 84,302 | -0.06(-0.58%) |
Mar 21, 2024 | 10.38 | 10.44 | 10.35 | 10.43 | 26,596 | +0.20(+1.96%) |
Mar 20, 2024 | 10.21 | 10.26 | 10.20 | 10.23 | 72,936 | +0.11(+1.09%) |
Mar 19, 2024 | 9.800 | 10.15 | 9.800 | 10.12 | 102,519 | -0.01(-0.10%) |
Mar 18, 2024 | 10.15 | 10.16 | 10.12 | 10.13 | 22,803 | -0.02(-0.20%) |
Mar 15, 2024 | 10.25 | 10.25 | 10.15 | 10.15 | 201,931 | -0.04(-0.39%) |
Mar 14, 2024 | 10.18 | 10.20 | 10.13 | 10.19 | 14,340 | +0.05(+0.49%) |
Mar 13, 2024 | 10.25 | 10.25 | 10.12 | 10.14 | 16,896 | -0.07(-0.69%) |
Mar 12, 2024 | 10.23 | 10.27 | 10.21 | 10.21 | 222,369 | +0.04(+0.39%) |
Mar 11, 2024 | 10.20 | 10.20 | 10.09 | 10.17 | 126,860 | +0.12(+1.19%) |
Mar 08, 2024 | 10.02 | 10.09 | 9.750 | 10.05 | 147,392 | +0.13(+1.31%) |
Mar 07, 2024 | 9.860 | 9.920 | 9.860 | 9.920 | 25,707 | +0.10(+1.02%) |
Mar 06, 2024 | 9.810 | 9.880 | 9.810 | 9.820 | 29,263 | +0.13(+1.34%) |
Mar 05, 2024 | 9.686 | 9.730 | 9.660 | 9.690 | 28,773 | -0.02(-0.21%) |
Mar 04, 2024 | 9.800 | 9.800 | 9.700 | 9.710 | 21,917 | -0.07(-0.72%) |
Mar 01, 2024 | 9.750 | 9.800 | 9.750 | 9.780 | 46,745 | +0.04(+0.36%) |
Feb 29, 2024 | 9.740 | 9.780 | 9.720 | 9.745 | 73,121 | +0.00(+0.05%) |
Feb 28, 2024 | 9.790 | 9.790 | 9.740 | 9.740 | 26,768 | -0.21(-2.11%) |
Feb 27, 2024 | 9.890 | 9.950 | 9.890 | 9.950 | 23,639 | +0.05(+0.51%) |
Feb 26, 2024 | 9.930 | 9.930 | 9.880 | 9.900 | 36,672 | -0.14(-1.39%) |
Feb 23, 2024 | 10.01 | 10.08 | 9.810 | 10.04 | 94,006 | +0.05(+0.55%) |
Feb 22, 2024 | 9.700 | 9.985 | 9.700 | 9.985 | 26,866 | +0.07(+0.76%) |
Feb 21, 2024 | 9.890 | 9.925 | 9.790 | 9.910 | 74,913 | +0.18(+1.85%) |
Feb 20, 2024 | 9.640 | 9.770 | 9.640 | 9.730 | 58,360 | +0.21(+2.21%) |
Feb 16, 2024 | 9.550 | 9.580 | 9.520 | 9.520 | 26,125 | -0.02(-0.21%) |
Feb 15, 2024 | 9.490 | 9.550 | 9.490 | 9.540 | 24,178 | +0.08(+0.85%) |
Feb 14, 2024 | 9.490 | 9.490 | 9.380 | 9.460 | 40,161 | +0.08(+0.85%) |
Feb 13, 2024 | 9.440 | 9.440 | 9.330 | 9.380 | 62,375 | -0.08(-0.85%) |
Feb 12, 2024 | 9.400 | 9.510 | 9.390 | 9.460 | 26,799 | +0.11(+1.18%) |
Feb 09, 2024 | 9.320 | 9.380 | 9.300 | 9.350 | 14,202 | +0.00(+0.00%) |
Feb 08, 2024 | 9.450 | 9.450 | 9.326 | 9.350 | 46,131 | -0.26(-2.71%) |
Feb 07, 2024 | 9.610 | 9.610 | 9.510 | 9.610 | 18,145 | -0.01(-0.10%) |
Feb 06, 2024 | 9.500 | 9.630 | 9.500 | 9.620 | 96,282 | +0.32(+3.44%) |
Feb 05, 2024 | 9.200 | 9.300 | 9.120 | 9.300 | 43,416 | +0.10(+1.09%) |
Feb 02, 2024 | 9.200 | 9.220 | 9.135 | 9.200 | 27,684 | -0.11(-1.13%) |
Feb 01, 2024 | 9.190 | 9.320 | 9.160 | 9.305 | 16,950 | -0.04(-0.48%) |
Jan 31, 2024 | 9.130 | 9.390 | 9.130 | 9.350 | 42,758 | -0.03(-0.32%) |
Jan 30, 2024 | 9.370 | 9.390 | 9.330 | 9.380 | 119,832 | -0.09(-0.95%) |
Jan 29, 2024 | 9.530 | 9.530 | 9.430 | 9.470 | 31,289 | -0.03(-0.32%) |
Jan 26, 2024 | 9.500 | 9.517 | 9.490 | 9.500 | 18,488 | +0.06(+0.64%) |
Jan 25, 2024 | 9.490 | 9.500 | 9.440 | 9.440 | 25,109 | +0.00(+0.00%) |
Jan 24, 2024 | 9.420 | 9.460 | 9.400 | 9.440 | 128,096 | +0.35(+3.91%) |
Jan 23, 2024 | 9.120 | 9.120 | 9.030 | 9.085 | 31,035 | +0.10(+1.11%) |
Jan 22, 2024 | 9.000 | 9.020 | 8.960 | 8.985 | 38,216 | -0.20(-2.12%) |
Jan 19, 2024 | 9.099 | 9.230 | 9.099 | 9.180 | 31,095 | +0.01(+0.15%) |
Jan 18, 2024 | 9.150 | 9.180 | 9.110 | 9.166 | 88,379 | +0.16(+1.73%) |
Jan 17, 2024 | 9.010 | 9.070 | 8.970 | 9.010 | 86,382 | -0.19(-2.07%) |
Jan 16, 2024 | 9.210 | 9.250 | 9.190 | 9.200 | 21,011 | -0.12(-1.23%) |
Jan 12, 2024 | 9.330 | 9.351 | 9.300 | 9.315 | 58,217 | +0.00(+0.05%) |
Jan 11, 2024 | 9.300 | 9.310 | 9.278 | 9.310 | 30,691 | +0.03(+0.32%) |
Jan 10, 2024 | 9.275 | 9.310 | 9.240 | 9.280 | 29,408 | -0.02(-0.22%) |
Jan 09, 2024 | 9.430 | 9.430 | 9.040 | 9.300 | 68,669 | -0.04(-0.43%) |
Jan 08, 2024 | 9.320 | 9.340 | 9.312 | 9.340 | 25,420 | -0.09(-0.95%) |
Jan 05, 2024 | 9.840 | 9.840 | 9.420 | 9.430 | 83,940 | +0.00(+0.00%) |
Jan 04, 2024 | 9.450 | 9.450 | 9.418 | 9.430 | 14,665 | +0.01(+0.11%) |
Jan 03, 2024 | 9.360 | 9.420 | 9.360 | 9.420 | 22,974 | +0.01(+0.05%) |
Jan 02, 2024 | 9.580 | 9.580 | 9.320 | 9.415 | 34,473 | -0.05(-0.50%) |
Dec 29, 2023 | 9.470 | 9.510 | 9.450 | 9.463 | 22,014 | +0.01(+0.13%) |
Dec 28, 2023 | 9.400 | 9.480 | 9.400 | 9.450 | 15,422 | +0.11(+1.18%) |
Dec 27, 2023 | 9.300 | 9.370 | 9.300 | 9.340 | 26,575 | +0.12(+1.32%) |
Dec 26, 2023 | 9.240 | 9.270 | 8.910 | 9.218 | 64,899 | -0.05(-0.56%) |
Dec 22, 2023 | 9.270 | 9.290 | 9.240 | 9.270 | 30,636 | +0.00(+0.00%) |
Dec 21, 2023 | 9.250 | 9.290 | 9.210 | 9.270 | 75,971 | +0.24(+2.66%) |
Dec 20, 2023 | 9.300 | 9.300 | 8.840 | 9.030 | 100,289 | -0.24(-2.59%) |
Dec 19, 2023 | 9.620 | 9.620 | 9.240 | 9.270 | 36,067 | +0.08(+0.87%) |
Dec 18, 2023 | 9.215 | 9.215 | 9.170 | 9.190 | 48,017 | -0.07(-0.76%) |
Dec 15, 2023 | 9.410 | 9.410 | 9.260 | 9.260 | 52,977 | +0.02(+0.16%) |
Dec 14, 2023 | 9.460 | 9.460 | 9.207 | 9.245 | 29,452 | +0.11(+1.26%) |
Dec 13, 2023 | 9.070 | 9.170 | 9.021 | 9.130 | 181,795 | +0.07(+0.78%) |
Dec 12, 2023 | 8.760 | 9.060 | 8.760 | 9.060 | 83,406 | +0.11(+1.23%) |
Dec 11, 2023 | 8.970 | 9.000 | 8.880 | 8.950 | 69,291 | +0.02(+0.22%) |
Dec 08, 2023 | 8.955 | 8.960 | 8.920 | 8.930 | 36,109 | -0.04(-0.45%) |
Dec 07, 2023 | 8.690 | 8.990 | 8.690 | 8.970 | 32,167 | +0.01(+0.06%) |
Dec 06, 2023 | 8.990 | 9.000 | 8.950 | 8.965 | 47,259 | +0.02(+0.17%) |
Dec 05, 2023 | 8.920 | 8.959 | 8.890 | 8.950 | 50,003 | -0.09(-1.00%) |
Dec 04, 2023 | 9.030 | 9.060 | 9.030 | 9.040 | 28,548 | +0.01(+0.11%) |
Dec 01, 2023 | 9.030 | 9.320 | 8.980 | 9.030 | 47,159 | -0.12(-1.31%) |
Nov 30, 2023 | 9.030 | 9.150 | 9.030 | 9.150 | 47,769 | +0.10(+1.14%) |
Nov 29, 2023 | 9.040 | 9.100 | 9.030 | 9.047 | 29,200 | -0.07(-0.80%) |
Nov 28, 2023 | 9.110 | 9.120 | 9.085 | 9.120 | 52,082 | -0.07(-0.76%) |
Nov 27, 2023 | 9.200 | 9.200 | 9.148 | 9.190 | 55,516 | -0.01(-0.11%) |
Nov 24, 2023 | 9.100 | 9.200 | 9.100 | 9.200 | 4,966 | +0.03(+0.33%) |
Nov 22, 2023 | 9.040 | 9.200 | 9.040 | 9.170 | 11,145 | -0.02(-0.22%) |
Nov 21, 2023 | 9.189 | 9.210 | 9.160 | 9.190 | 9,342 | -0.07(-0.72%) |
Nov 20, 2023 | 9.220 | 9.270 | 9.200 | 9.257 | 55,809 | +0.21(+2.29%) |
Nov 17, 2023 | 9.085 | 9.100 | 9.040 | 9.050 | 32,911 | +0.00(+0.00%) |
Nov 16, 2023 | 9.050 | 9.090 | 8.894 | 9.050 | 30,119 | -0.17(-1.84%) |
Nov 15, 2023 | 9.190 | 9.262 | 9.150 | 9.220 | 117,995 | +0.10(+1.10%) |
Nov 14, 2023 | 9.060 | 9.140 | 9.044 | 9.120 | 74,615 | +0.13(+1.50%) |
Nov 13, 2023 | 8.960 | 8.990 | 8.908 | 8.985 | 111,264 | +0.15(+1.76%) |
Nov 10, 2023 | 8.854 | 8.860 | 8.810 | 8.830 | 78,804 | -0.02(-0.23%) |
Nov 09, 2023 | 8.920 | 8.920 | 8.840 | 8.850 | 42,485 | -0.04(-0.45%) |
Nov 08, 2023 | 8.890 | 8.910 | 8.890 | 8.890 | 23,755 | +0.00(+0.00%) |
Nov 07, 2023 | 9.100 | 9.100 | 8.870 | 8.890 | 33,106 | -0.04(-0.45%) |
Nov 06, 2023 | 8.975 | 8.990 | 8.920 | 8.930 | 54,654 | -0.08(-0.89%) |
Nov 03, 2023 | 8.970 | 9.011 | 8.640 | 9.010 | 80,901 | +0.06(+0.73%) |
Nov 02, 2023 | 8.900 | 8.960 | 8.900 | 8.945 | 57,894 | +0.12(+1.33%) |