Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.480 | 9.480 | 9.390 | 9.390 | 5,246 | +0.13(+1.40%) |
May 16, 2024 | 9.300 | 9.500 | 9.260 | 9.260 | 1,495 | +0.01(+0.11%) |
May 15, 2024 | 9.300 | 9.300 | 9.250 | 9.250 | 488 | +0.21(+2.32%) |
May 14, 2024 | 8.990 | 9.040 | 8.990 | 9.040 | 448 | -0.16(-1.69%) |
May 13, 2024 | 9.290 | 9.300 | 9.180 | 9.195 | 3,262 | -0.05(-0.51%) |
May 10, 2024 | 9.242 | 9.242 | 9.242 | 9.242 | 513 | +0.03(+0.35%) |
May 09, 2024 | 9.210 | 9.210 | 9.210 | 9.210 | 145 | +0.00(+0.00%) |
May 08, 2024 | 9.210 | 9.210 | 9.210 | 9.210 | 348 | +0.03(+0.33%) |
May 07, 2024 | 9.290 | 9.300 | 9.180 | 9.180 | 1,047 | +0.08(+0.88%) |
May 06, 2024 | 9.060 | 9.100 | 9.010 | 9.100 | 6,104 | +0.02(+0.22%) |
May 03, 2024 | 9.080 | 9.080 | 9.080 | 9.080 | 158 | +0.00(+0.00%) |
May 02, 2024 | 9.290 | 9.290 | 9.010 | 9.080 | 1,900 | -0.18(-1.99%) |
May 01, 2024 | 9.300 | 9.300 | 9.128 | 9.265 | 2,940 | +0.23(+2.60%) |
Apr 30, 2024 | 9.030 | 9.030 | 9.030 | 9.030 | 307 | +0.00(+0.00%) |
Apr 29, 2024 | 9.030 | 9.030 | 9.030 | 9.030 | 777 | +0.01(+0.11%) |
Apr 26, 2024 | 9.060 | 9.297 | 9.010 | 9.020 | 2,236 | -0.27(-2.91%) |
Apr 25, 2024 | 9.290 | 9.290 | 9.290 | 9.290 | 697 | +0.01(+0.11%) |
Apr 24, 2024 | 9.100 | 9.280 | 9.100 | 9.280 | 2,393 | +0.13(+1.48%) |
Apr 23, 2024 | 9.230 | 9.240 | 9.145 | 9.145 | 698 | +0.04(+0.49%) |
Apr 22, 2024 | 9.300 | 9.300 | 9.100 | 9.100 | 360 | +0.00(+0.00%) |
Apr 19, 2024 | 9.200 | 9.200 | 9.100 | 9.100 | 491 | +0.08(+0.89%) |
Apr 18, 2024 | 9.280 | 9.280 | 9.020 | 9.020 | 1,263 | -0.18(-1.96%) |
Apr 17, 2024 | 9.200 | 9.200 | 9.200 | 9.200 | 1,155 | -0.02(-0.22%) |
Apr 16, 2024 | 9.410 | 9.900 | 9.010 | 9.220 | 8,630 | -0.28(-2.95%) |
Apr 15, 2024 | 9.520 | 9.522 | 9.410 | 9.500 | 1,238 | -0.09(-0.96%) |
Apr 12, 2024 | 10.30 | 10.30 | 9.530 | 9.592 | 1,778 | -0.01(-0.08%) |
Apr 11, 2024 | 9.795 | 9.795 | 9.580 | 9.600 | 2,158 | -0.30(-3.03%) |
Apr 09, 2024 | 9.900 | 313 | +0.04(+0.40%) | |||
Apr 08, 2024 | 9.850 | 10.09 | 9.850 | 9.860 | 2,203 | +0.06(+0.66%) |
Apr 05, 2024 | 9.670 | 9.795 | 9.670 | 9.795 | 353 | -0.16(-1.65%) |
Apr 04, 2024 | 9.940 | 9.960 | 9.940 | 9.960 | 1,000 | -0.14(-1.39%) |
Apr 03, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 1,721 | -0.03(-0.30%) |
Apr 02, 2024 | 9.940 | 10.13 | 9.470 | 10.13 | 2,797 | -0.05(-0.52%) |
Apr 01, 2024 | 10.05 | 10.18 | 10.05 | 10.18 | 3,802 | +0.13(+1.30%) |
Mar 28, 2024 | 9.832 | 10.05 | 9.832 | 10.05 | 1,193 | +0.02(+0.20%) |
Mar 27, 2024 | 10.07 | 10.07 | 10.03 | 10.03 | 808 | -0.06(-0.58%) |
Mar 26, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 341 | +0.15(+1.48%) |
Mar 25, 2024 | 9.827 | 9.945 | 9.641 | 9.945 | 1,445 | -0.17(-1.65%) |
Mar 22, 2024 | 9.739 | 10.13 | 9.621 | 10.11 | 1,792 | +0.47(+4.83%) |
Mar 21, 2024 | 9.817 | 9.856 | 9.646 | 9.646 | 2,243 | +0.31(+3.31%) |
Mar 20, 2024 | 9.543 | 9.886 | 9.337 | 9.337 | 2,230 | -0.18(-1.86%) |
Mar 19, 2024 | 9.582 | 9.690 | 9.395 | 9.513 | 2,126 | +0.04(+0.41%) |
Mar 18, 2024 | 9.474 | 9.474 | 9.474 | 9.474 | 508 | -0.49(-4.89%) |
Mar 13, 2024 | 9.961 | 171 | -0.13(-1.31%) | |||
Mar 12, 2024 | 9.807 | 10.09 | 9.807 | 10.09 | 1,091 | +0.22(+2.20%) |
Mar 11, 2024 | 10.10 | 10.19 | 9.876 | 9.876 | 3,520 | -0.22(-2.17%) |
Mar 08, 2024 | 10.21 | 10.21 | 9.708 | 10.10 | 2,575 | -0.10(-1.02%) |
Mar 07, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 462 | -0.18(-1.70%) |
Mar 06, 2024 | 10.49 | 10.49 | 10.17 | 10.38 | 2,334 | +0.17(+1.63%) |
Mar 05, 2024 | 10.15 | 10.37 | 10.15 | 10.21 | 1,951 | +0.02(+0.19%) |
Mar 04, 2024 | 10.33 | 10.36 | 10.12 | 10.19 | 1,684 | -0.03(-0.29%) |
Mar 01, 2024 | 10.30 | 10.31 | 9.866 | 10.22 | 2,766 | +0.08(+0.83%) |
Feb 29, 2024 | 10.12 | 10.14 | 9.984 | 10.14 | 1,325 | +0.08(+0.83%) |
Feb 27, 2024 | 10.05 | 313 | +0.37(+3.85%) | |||
Feb 26, 2024 | 10.18 | 10.18 | 9.680 | 9.680 | 1,152 | +0.12(+1.28%) |
Feb 23, 2024 | 9.562 | 9.768 | 9.557 | 9.557 | 2,299 | -0.04(-0.46%) |
Feb 22, 2024 | 9.709 | 9.709 | 9.601 | 9.601 | 1,040 | +0.18(+1.87%) |
Feb 21, 2024 | 9.699 | 9.709 | 9.386 | 9.425 | 2,856 | +0.11(+1.16%) |
Feb 20, 2024 | 9.474 | 9.529 | 9.317 | 9.317 | 1,678 | -0.22(-2.35%) |
Feb 16, 2024 | 9.866 | 9.866 | 9.274 | 9.541 | 1,579 | +0.02(+0.19%) |
Feb 15, 2024 | 9.631 | 9.798 | 9.523 | 9.523 | 2,634 | -0.27(-2.80%) |
Feb 14, 2024 | 9.513 | 9.798 | 9.513 | 9.798 | 3,241 | +0.78(+8.64%) |
Feb 13, 2024 | 9.611 | 9.753 | 8.336 | 9.019 | 13,873 | -0.38(-4.01%) |
Feb 12, 2024 | 9.474 | 9.474 | 9.395 | 9.395 | 3,309 | -0.09(-0.93%) |
Feb 09, 2024 | 9.484 | 9.484 | 9.484 | 9.484 | 1,260 | -0.14(-1.43%) |
Feb 08, 2024 | 9.601 | 9.621 | 9.601 | 9.621 | 768 | -0.21(-2.10%) |
Feb 07, 2024 | 9.817 | 9.915 | 9.807 | 9.827 | 2,444 | -0.37(-3.65%) |
Feb 06, 2024 | 9.856 | 10.20 | 9.856 | 10.20 | 1,290 | -0.02(-0.19%) |
Feb 05, 2024 | 10.14 | 10.22 | 10.14 | 10.22 | 3,545 | -0.29(-2.80%) |
Feb 01, 2024 | 10.51 | 287 | -0.13(-1.20%) | |||
Jan 31, 2024 | 10.69 | 10.69 | 10.64 | 10.64 | 2,552 | -0.06(-0.55%) |
Jan 30, 2024 | 10.52 | 10.70 | 10.20 | 10.70 | 1,018 | -0.26(-2.37%) |
Jan 29, 2024 | 11.00 | 11.00 | 10.41 | 10.96 | 6,961 | -0.07(-0.67%) |
Jan 26, 2024 | 10.54 | 11.09 | 9.866 | 11.03 | 5,186 | +0.26(+2.37%) |
Jan 25, 2024 | 11.18 | 11.77 | 10.64 | 10.78 | 3,720 | -0.45(-4.02%) |
Jan 24, 2024 | 11.44 | 11.44 | 11.12 | 11.23 | 2,179 | +0.11(+0.97%) |
Jan 23, 2024 | 11.26 | 11.26 | 11.12 | 11.12 | 2,074 | +0.19(+1.70%) |
Jan 22, 2024 | 10.94 | 11.22 | 10.94 | 10.94 | 977 | +0.00(+0.00%) |
Jan 19, 2024 | 10.42 | 10.94 | 10.42 | 10.94 | 993 | +0.08(+0.72%) |
Jan 18, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 1,125 | -0.03(-0.27%) |
Jan 17, 2024 | 10.79 | 11.13 | 10.70 | 10.89 | 3,253 | +0.10(+0.91%) |
Jan 16, 2024 | 10.35 | 10.87 | 10.35 | 10.79 | 11,400 | +0.82(+8.27%) |
Jan 12, 2024 | 9.896 | 9.968 | 9.896 | 9.964 | 1,310 | -0.24(-2.31%) |
Jan 11, 2024 | 10.04 | 10.51 | 9.945 | 10.20 | 3,864 | -0.29(-2.80%) |
Jan 10, 2024 | 10.16 | 10.49 | 10.16 | 10.49 | 4,991 | +0.23(+2.20%) |
Jan 09, 2024 | 10.01 | 10.27 | 10.01 | 10.27 | 2,954 | -0.02(-0.19%) |
Jan 08, 2024 | 10.04 | 10.29 | 9.930 | 10.29 | 2,352 | +0.10(+1.03%) |
Jan 05, 2024 | 10.43 | 10.52 | 10.18 | 10.18 | 2,487 | -0.11(-1.11%) |
Jan 04, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 826 | +0.24(+2.34%) |
Jan 03, 2024 | 10.30 | 10.30 | 9.680 | 10.06 | 4,442 | -0.22(-2.10%) |
Jan 02, 2024 | 10.05 | 10.29 | 10.00 | 10.28 | 2,512 | +0.25(+2.44%) |
Dec 29, 2023 | 10.05 | 10.05 | 9.729 | 10.03 | 1,188 | +0.23(+2.35%) |
Dec 28, 2023 | 9.474 | 9.802 | 9.474 | 9.802 | 1,758 | +0.35(+3.69%) |
Dec 27, 2023 | 9.739 | 9.739 | 9.413 | 9.454 | 1,968 | +0.09(+0.97%) |
Dec 26, 2023 | 9.317 | 9.363 | 9.111 | 9.363 | 8,241 | +0.12(+1.35%) |
Dec 22, 2023 | 9.199 | 9.239 | 9.023 | 9.239 | 3,446 | +0.16(+1.73%) |
Dec 21, 2023 | 9.229 | 9.288 | 9.082 | 9.082 | 2,872 | -0.20(-2.14%) |
Dec 20, 2023 | 9.253 | 9.317 | 9.248 | 9.280 | 2,552 | -0.04(-0.40%) |
Dec 19, 2023 | 9.288 | 9.317 | 8.876 | 9.317 | 6,193 | +0.03(+0.32%) |
Dec 18, 2023 | 9.033 | 9.307 | 9.033 | 9.288 | 4,368 | +0.42(+4.76%) |
Dec 15, 2023 | 8.866 | 8.866 | 8.778 | 8.866 | 4,586 | -0.10(-1.09%) |
Dec 14, 2023 | 8.964 | 8.964 | 8.964 | 8.964 | 811 | +0.00(+0.00%) |
Dec 13, 2023 | 8.964 | 8.964 | 8.925 | 8.964 | 1,574 | -0.01(-0.11%) |
Dec 12, 2023 | 8.974 | 8.974 | 8.974 | 8.974 | 453 | -0.05(-0.54%) |
Dec 11, 2023 | 8.836 | 9.023 | 8.836 | 9.023 | 1,340 | -0.23(-2.54%) |
Dec 08, 2023 | 8.856 | 9.258 | 8.856 | 9.258 | 1,486 | +0.48(+5.47%) |
Dec 07, 2023 | 8.738 | 8.827 | 8.738 | 8.778 | 1,199 | -0.05(-0.56%) |
Dec 06, 2023 | 8.719 | 8.925 | 8.719 | 8.827 | 5,525 | -0.18(-1.96%) |
Dec 05, 2023 | 9.003 | 9.003 | 9.003 | 9.003 | 1,096 | +0.08(+0.88%) |
Dec 04, 2023 | 8.974 | 8.974 | 8.925 | 8.925 | 1,255 | -0.20(-2.15%) |
Dec 01, 2023 | 9.121 | 9.121 | 9.101 | 9.121 | 962 | +0.03(+0.32%) |
Nov 30, 2023 | 8.689 | 9.464 | 8.689 | 9.091 | 4,207 | +0.17(+1.87%) |
Nov 29, 2023 | 9.258 | 9.415 | 8.836 | 8.925 | 5,641 | +0.05(+0.55%) |
Nov 28, 2023 | 8.974 | 8.974 | 8.876 | 8.876 | 572 | -0.07(-0.82%) |
Nov 27, 2023 | 9.219 | 9.219 | 8.935 | 8.949 | 2,112 | -0.07(-0.74%) |
Nov 22, 2023 | 9.016 | 271 | -0.27(-2.87%) | |||
Nov 21, 2023 | 8.993 | 9.311 | 8.993 | 9.283 | 1,470 | +0.65(+7.56%) |
Nov 20, 2023 | 9.003 | 9.003 | 8.630 | 8.630 | 1,445 | -0.03(-0.34%) |
Nov 16, 2023 | 8.660 | 253 | -0.50(-5.46%) | |||
Nov 15, 2023 | 9.160 | 9.160 | 9.160 | 9.160 | 775 | -0.08(-0.85%) |
Nov 14, 2023 | 8.729 | 9.239 | 8.395 | 9.239 | 621 | -0.08(-0.84%) |
Nov 10, 2023 | 9.317 | 767 | +0.12(+1.28%) | |||
Nov 09, 2023 | 9.199 | 9.199 | 9.199 | 9.199 | 1,018 | -0.26(-2.80%) |
Nov 08, 2023 | 9.209 | 9.464 | 9.209 | 9.464 | 1,414 | +0.15(+1.58%) |
Nov 06, 2023 | 9.317 | 406 | -0.18(-1.86%) | |||
Nov 02, 2023 | 9.494 | 486 | +0.90(+10.50%) | |||
Nov 01, 2023 | 8.641 | 8.641 | 8.591 | 8.591 | 1,238 | +0.11(+1.27%) |
Oct 31, 2023 | 8.248 | 8.483 | 8.248 | 8.483 | 1,056 | +0.02(+0.23%) |
Oct 30, 2023 | 8.385 | 8.478 | 8.317 | 8.464 | 1,365 | +0.00(+0.00%) |
Oct 27, 2023 | 7.993 | 8.503 | 7.993 | 8.464 | 1,105 | +0.29(+3.60%) |
Oct 26, 2023 | 8.170 | 8.170 | 8.170 | 8.170 | 993 | -0.63(-7.13%) |
Oct 25, 2023 | 8.179 | 8.846 | 8.179 | 8.797 | 3,992 | +0.69(+8.46%) |
Oct 23, 2023 | 8.111 | 727 | +0.07(+0.85%) | |||
Oct 20, 2023 | 7.846 | 8.219 | 7.846 | 8.042 | 2,046 | -0.40(-4.76%) |
Oct 19, 2023 | 8.444 | 8.444 | 8.444 | 8.444 | 598 | +0.48(+6.03%) |
Oct 18, 2023 | 8.346 | 8.346 | 7.848 | 7.964 | 1,675 | -0.39(-4.69%) |
Oct 17, 2023 | 8.356 | 8.356 | 8.356 | 8.356 | 660 | -0.18(-2.07%) |
Oct 16, 2023 | 8.915 | 8.925 | 8.532 | 8.532 | 2,118 | -0.16(-1.82%) |
Oct 13, 2023 | 8.640 | 8.690 | 8.640 | 8.690 | 451 | -0.39(-4.26%) |
Oct 12, 2023 | 9.033 | 9.077 | 9.013 | 9.077 | 1,707 | +0.08(+0.93%) |
Oct 11, 2023 | 9.023 | 9.023 | 8.993 | 8.993 | 608 | -0.22(-2.34%) |
Oct 10, 2023 | 9.150 | 9.258 | 8.984 | 9.209 | 5,267 | +0.06(+0.64%) |
Oct 09, 2023 | 9.062 | 9.160 | 8.866 | 9.150 | 2,062 | +0.03(+0.32%) |
Oct 06, 2023 | 9.180 | 9.180 | 8.591 | 9.121 | 4,695 | -0.44(-4.62%) |
Oct 05, 2023 | 9.778 | 9.778 | 9.190 | 9.562 | 6,223 | -0.24(-2.40%) |
Oct 04, 2023 | 9.798 | 9.905 | 9.798 | 9.798 | 3,949 | +0.01(+0.10%) |
Oct 03, 2023 | 9.905 | 10.15 | 9.778 | 9.788 | 3,069 | -0.17(-1.67%) |
Oct 02, 2023 | 9.964 | 10.10 | 9.950 | 9.954 | 1,956 | -0.18(-1.79%) |
Sep 29, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 804 | +0.04(+0.44%) |
Sep 28, 2023 | 10.30 | 10.34 | 9.915 | 10.09 | 4,915 | +0.04(+0.39%) |
Sep 27, 2023 | 10.09 | 10.09 | 10.05 | 10.05 | 3,098 | -0.05(-0.49%) |
Sep 26, 2023 | 10.13 | 10.13 | 10.05 | 10.10 | 1,057 | +0.02(+0.19%) |
Sep 25, 2023 | 10.06 | 10.08 | 10.05 | 10.08 | 886 | +0.03(+0.29%) |
Sep 22, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 283 | +0.00(+0.00%) |
Sep 21, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 492 | -0.05(-0.49%) |
Sep 20, 2023 | 10.09 | 10.31 | 10.06 | 10.10 | 1,850 | +0.04(+0.39%) |
Sep 19, 2023 | 10.06 | 10.06 | 10.01 | 10.06 | 1,616 | -0.15(-1.44%) |
Sep 18, 2023 | 10.08 | 10.24 | 10.08 | 10.21 | 2,247 | -0.09(-0.88%) |
Sep 15, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 1,093 | -0.02(-0.17%) |
Sep 14, 2023 | 10.12 | 10.32 | 10.11 | 10.32 | 2,916 | +0.21(+2.04%) |
Sep 13, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 713 | -0.04(-0.38%) |
Sep 12, 2023 | 10.13 | 10.28 | 9.861 | 10.15 | 6,494 | +0.10(+0.96%) |
Sep 11, 2023 | 10.13 | 10.13 | 9.745 | 10.05 | 3,301 | +0.88(+9.55%) |
Sep 08, 2023 | 9.097 | 9.177 | 9.025 | 9.177 | 2,192 | +0.05(+0.59%) |
Sep 07, 2023 | 9.213 | 9.312 | 8.962 | 9.124 | 4,905 | -0.47(-4.94%) |
Sep 06, 2023 | 9.589 | 9.598 | 9.589 | 9.598 | 1,627 | -0.07(-0.74%) |
Sep 05, 2023 | 9.553 | 10.03 | 9.518 | 9.670 | 5,904 | +0.01(+0.09%) |