Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 11.03 | 11.14 | 11.02 | 11.12 | 5,822,818 | +0.18(+1.65%) |
May 16, 2024 | 10.99 | 11.02 | 10.93 | 10.94 | 10,548,319 | +0.00(+0.00%) |
May 15, 2024 | 10.95 | 11.00 | 10.88 | 10.94 | 8,322,149 | -0.10(-0.91%) |
May 14, 2024 | 10.97 | 11.06 | 10.92 | 11.04 | 11,138,397 | +0.20(+1.85%) |
May 13, 2024 | 10.84 | 10.88 | 10.82 | 10.84 | 7,211,957 | +0.05(+0.46%) |
May 10, 2024 | 10.82 | 10.85 | 10.78 | 10.79 | 12,062,560 | +0.01(+0.09%) |
May 09, 2024 | 10.71 | 10.79 | 10.70 | 10.78 | 8,629,388 | +0.06(+0.56%) |
May 08, 2024 | 10.61 | 10.73 | 10.58 | 10.72 | 13,407,622 | +0.10(+0.94%) |
May 07, 2024 | 10.64 | 10.69 | 10.60 | 10.62 | 15,378,009 | +0.23(+2.21%) |
May 06, 2024 | 10.39 | 10.45 | 10.35 | 10.39 | 6,080,852 | +0.13(+1.27%) |
May 03, 2024 | 10.19 | 10.29 | 10.15 | 10.26 | 21,807,126 | +0.01(+0.10%) |
May 02, 2024 | 10.26 | 10.30 | 10.15 | 10.25 | 16,068,752 | -0.02(-0.19%) |
May 01, 2024 | 10.29 | 10.43 | 10.22 | 10.27 | 19,280,472 | +0.03(+0.29%) |
Apr 30, 2024 | 10.30 | 10.36 | 10.23 | 10.24 | 17,050,760 | -0.05(-0.49%) |
Apr 29, 2024 | 10.34 | 10.38 | 10.26 | 10.29 | 14,370,444 | -0.13(-1.25%) |
Apr 26, 2024 | 10.29 | 10.46 | 10.27 | 10.42 | 20,566,344 | +0.06(+0.58%) |
Apr 25, 2024 | 10.17 | 10.45 | 10.14 | 10.36 | 32,294,936 | +0.76(+7.92%) |
Apr 24, 2024 | 9.630 | 9.645 | 9.550 | 9.600 | 19,214,256 | -0.10(-1.03%) |
Apr 23, 2024 | 9.590 | 9.710 | 9.550 | 9.700 | 20,748,224 | +0.18(+1.89%) |
Apr 22, 2024 | 9.420 | 9.540 | 9.400 | 9.520 | 13,716,071 | +0.17(+1.82%) |
Apr 19, 2024 | 9.280 | 9.370 | 9.255 | 9.350 | 16,301,662 | +0.11(+1.19%) |
Apr 18, 2024 | 9.170 | 9.310 | 9.145 | 9.240 | 21,732,876 | +0.14(+1.54%) |
Apr 17, 2024 | 9.090 | 9.170 | 9.030 | 9.100 | 16,828,500 | +0.10(+1.11%) |
Apr 16, 2024 | 9.050 | 9.085 | 8.950 | 9.000 | 21,450,660 | -0.16(-1.75%) |
Apr 15, 2024 | 9.290 | 9.376 | 9.120 | 9.160 | 19,079,662 | -0.02(-0.22%) |
Apr 12, 2024 | 9.260 | 9.330 | 9.165 | 9.180 | 21,726,344 | -0.18(-1.92%) |
Apr 11, 2024 | 9.410 | 9.420 | 9.270 | 9.360 | 19,524,772 | -0.23(-2.40%) |
Apr 10, 2024 | 9.610 | 9.720 | 9.530 | 9.590 | 22,640,208 | -0.14(-1.44%) |
Apr 09, 2024 | 9.910 | 9.940 | 9.650 | 9.730 | 20,359,486 | -0.14(-1.42%) |
Apr 08, 2024 | 9.820 | 9.935 | 9.820 | 9.870 | 20,700,492 | +0.13(+1.33%) |
Apr 05, 2024 | 9.710 | 9.775 | 9.630 | 9.740 | 24,878,440 | +0.03(+0.31%) |
Apr 04, 2024 | 9.950 | 9.980 | 9.700 | 9.710 | 25,787,236 | +0.06(+0.62%) |
Apr 03, 2024 | 9.470 | 9.700 | 9.470 | 9.650 | 19,425,064 | +0.23(+2.44%) |
Apr 02, 2024 | 9.390 | 9.450 | 9.350 | 9.420 | 25,557,684 | +0.13(+1.40%) |
Apr 01, 2024 | 9.430 | 9.480 | 9.250 | 9.290 | 17,423,644 | -0.16(-1.69%) |
Mar 28, 2024 | 9.460 | 9.435 | 9.435 | 9.450 | 22,363,472 | +0.03(+0.32%) |
Mar 27, 2024 | 9.280 | 9.420 | 9.280 | 9.420 | 17,262,168 | +0.17(+1.84%) |
Mar 26, 2024 | 9.300 | 9.330 | 9.234 | 9.250 | 10,277,055 | -0.01(-0.11%) |
Mar 25, 2024 | 9.230 | 9.340 | 9.230 | 9.260 | 12,399,574 | +0.01(+0.11%) |
Mar 22, 2024 | 9.340 | 9.376 | 9.230 | 9.250 | 13,656,616 | -0.11(-1.18%) |
Mar 21, 2024 | 9.340 | 9.480 | 9.330 | 9.360 | 20,584,282 | +0.09(+0.97%) |
Mar 20, 2024 | 9.020 | 9.270 | 9.005 | 9.270 | 15,852,023 | +0.27(+3.00%) |
Mar 19, 2024 | 9.010 | 9.080 | 8.990 | 9.000 | 12,131,709 | -0.08(-0.88%) |
Mar 18, 2024 | 9.120 | 9.140 | 9.070 | 9.080 | 11,783,917 | -0.06(-0.66%) |
Mar 15, 2024 | 9.120 | 9.230 | 9.110 | 9.140 | 17,230,532 | +0.16(+1.78%) |
Mar 14, 2024 | 9.170 | 9.200 | 8.940 | 8.980 | 19,341,512 | -0.19(-2.07%) |
Mar 13, 2024 | 9.130 | 9.250 | 9.123 | 9.170 | 14,901,842 | -0.05(-0.54%) |
Mar 12, 2024 | 9.180 | 9.250 | 9.120 | 9.220 | 14,961,112 | +0.11(+1.21%) |
Mar 11, 2024 | 9.020 | 9.110 | 9.010 | 9.110 | 14,785,333 | +0.14(+1.56%) |
Mar 08, 2024 | 9.030 | 9.085 | 8.930 | 8.970 | 15,872,299 | -0.05(-0.55%) |
Mar 07, 2024 | 8.900 | 9.020 | 8.890 | 9.020 | 14,487,589 | +0.16(+1.81%) |
Mar 06, 2024 | 8.870 | 8.880 | 8.775 | 8.860 | 18,884,618 | +0.14(+1.61%) |
Mar 05, 2024 | 8.640 | 8.810 | 8.630 | 8.720 | 16,261,432 | +0.01(+0.11%) |
Mar 04, 2024 | 8.670 | 8.780 | 8.670 | 8.710 | 13,841,222 | +0.05(+0.58%) |
Mar 01, 2024 | 8.680 | 8.710 | 8.570 | 8.660 | 15,270,001 | +0.16(+1.88%) |
Feb 29, 2024 | 8.520 | 8.550 | 8.370 | 8.500 | 15,294,798 | +0.14(+1.65%) |
Feb 28, 2024 | 8.410 | 8.434 | 8.342 | 8.362 | 16,578,717 | +0.07(+0.82%) |
Feb 27, 2024 | 8.323 | 8.352 | 8.274 | 8.294 | 12,178,925 | +0.04(+0.47%) |
Feb 26, 2024 | 8.304 | 8.332 | 8.197 | 8.255 | 18,216,252 | +0.02(+0.24%) |
Feb 23, 2024 | 8.197 | 8.245 | 8.153 | 8.236 | 15,957,038 | +0.04(+0.47%) |
Feb 22, 2024 | 8.081 | 8.216 | 8.061 | 8.197 | 19,487,272 | +0.01(+0.12%) |
Feb 21, 2024 | 8.071 | 8.187 | 8.033 | 8.187 | 21,126,042 | +0.08(+0.96%) |
Feb 20, 2024 | 7.945 | 8.129 | 7.926 | 8.110 | 25,032,090 | +0.87(+12.05%) |
Feb 16, 2024 | 7.267 | 7.306 | 7.209 | 7.238 | 15,460,016 | +0.10(+1.36%) |
Feb 15, 2024 | 7.015 | 7.170 | 7.015 | 7.141 | 15,417,205 | +0.13(+1.80%) |
Feb 14, 2024 | 7.015 | 7.054 | 6.976 | 7.015 | 10,519,277 | +0.12(+1.69%) |
Feb 13, 2024 | 6.995 | 7.005 | 6.850 | 6.899 | 15,851,672 | -0.19(-2.73%) |
Feb 12, 2024 | 7.034 | 7.160 | 7.034 | 7.092 | 11,021,209 | +0.00(+0.00%) |
Feb 09, 2024 | 7.092 | 7.112 | 7.034 | 7.092 | 7,784,462 | -0.03(-0.41%) |
Feb 08, 2024 | 7.160 | 7.180 | 7.063 | 7.121 | 6,509,363 | -0.08(-1.08%) |
Feb 07, 2024 | 7.218 | 7.238 | 7.092 | 7.199 | 11,405,842 | -0.07(-0.93%) |
Feb 06, 2024 | 7.228 | 7.276 | 7.209 | 7.267 | 9,624,702 | +0.08(+1.08%) |
Feb 05, 2024 | 7.267 | 7.296 | 7.151 | 7.189 | 12,537,853 | -0.27(-3.64%) |
Feb 02, 2024 | 7.519 | 7.543 | 7.422 | 7.461 | 22,196,566 | +0.05(+0.65%) |
Feb 01, 2024 | 7.422 | 7.461 | 7.238 | 7.412 | 26,332,358 | +0.11(+1.46%) |
Jan 31, 2024 | 7.490 | 7.537 | 7.306 | 7.306 | 23,973,704 | -0.21(-2.84%) |
Jan 30, 2024 | 7.441 | 7.548 | 7.441 | 7.519 | 16,173,233 | +0.10(+1.31%) |
Jan 29, 2024 | 7.373 | 7.431 | 7.306 | 7.422 | 16,285,480 | -0.06(-0.78%) |
Jan 26, 2024 | 7.461 | 7.499 | 7.412 | 7.480 | 20,076,714 | +0.17(+2.39%) |
Jan 25, 2024 | 7.344 | 7.373 | 7.228 | 7.306 | 22,299,296 | -0.04(-0.53%) |
Jan 24, 2024 | 7.402 | 7.422 | 7.335 | 7.344 | 19,892,790 | +0.00(+0.00%) |
Jan 23, 2024 | 7.325 | 7.369 | 7.267 | 7.344 | 17,427,632 | +0.10(+1.34%) |
Jan 22, 2024 | 7.199 | 7.296 | 7.189 | 7.247 | 15,844,969 | +0.12(+1.63%) |
Jan 19, 2024 | 7.034 | 7.141 | 7.005 | 7.131 | 17,876,026 | +0.07(+0.96%) |
Jan 18, 2024 | 7.054 | 7.078 | 6.981 | 7.063 | 17,710,112 | +0.07(+0.97%) |
Jan 17, 2024 | 6.957 | 7.025 | 6.937 | 6.995 | 17,896,436 | -0.05(-0.69%) |
Jan 16, 2024 | 7.092 | 7.102 | 7.005 | 7.044 | 20,738,450 | -0.24(-3.32%) |
Jan 12, 2024 | 7.412 | 7.461 | 7.238 | 7.286 | 28,767,804 | +0.00(+0.00%) |
Jan 11, 2024 | 7.422 | 7.446 | 7.238 | 7.286 | 27,185,668 | -0.40(-5.17%) |
Jan 10, 2024 | 7.664 | 7.703 | 7.625 | 7.683 | 22,168,386 | +0.03(+0.38%) |
Jan 09, 2024 | 7.732 | 7.751 | 7.635 | 7.654 | 23,019,822 | -0.19(-2.47%) |
Jan 08, 2024 | 7.761 | 7.858 | 7.722 | 7.848 | 22,312,676 | +0.07(+0.87%) |
Jan 05, 2024 | 7.712 | 7.858 | 7.703 | 7.780 | 23,328,922 | +0.09(+1.13%) |
Jan 04, 2024 | 7.635 | 7.800 | 7.625 | 7.693 | 22,491,208 | +0.07(+0.89%) |
Jan 03, 2024 | 7.567 | 7.703 | 7.538 | 7.625 | 28,108,864 | -0.05(-0.63%) |
Jan 02, 2024 | 7.664 | 7.780 | 7.625 | 7.674 | 22,677,910 | +0.04(+0.51%) |
Dec 29, 2023 | 7.645 | 7.664 | 7.587 | 7.635 | 14,313,939 | -0.01(-0.13%) |
Dec 28, 2023 | 7.654 | 7.703 | 7.635 | 7.645 | 11,439,066 | -0.06(-0.75%) |
Dec 27, 2023 | 7.683 | 7.751 | 7.669 | 7.703 | 11,362,490 | -0.02(-0.25%) |
Dec 26, 2023 | 7.616 | 7.751 | 7.607 | 7.722 | 12,159,518 | +0.10(+1.27%) |
Dec 22, 2023 | 7.577 | 7.683 | 7.577 | 7.625 | 7,345,964 | +0.11(+1.42%) |
Dec 21, 2023 | 7.509 | 7.548 | 7.470 | 7.519 | 8,951,701 | +0.09(+1.17%) |
Dec 20, 2023 | 7.538 | 7.572 | 7.412 | 7.431 | 13,078,844 | +0.05(+0.66%) |
Dec 19, 2023 | 7.373 | 7.422 | 7.369 | 7.383 | 11,969,458 | +0.14(+1.87%) |
Dec 18, 2023 | 7.306 | 7.310 | 7.228 | 7.247 | 7,368,126 | +0.00(+0.00%) |
Dec 15, 2023 | 7.315 | 7.373 | 7.247 | 7.247 | 11,890,359 | -0.29(-3.86%) |
Dec 14, 2023 | 7.441 | 7.683 | 7.412 | 7.538 | 29,219,586 | +0.32(+4.43%) |
Dec 13, 2023 | 6.976 | 7.228 | 6.928 | 7.218 | 21,755,518 | +0.19(+2.76%) |
Dec 12, 2023 | 7.025 | 7.044 | 6.966 | 7.025 | 16,313,547 | -0.04(-0.55%) |
Dec 11, 2023 | 7.054 | 7.083 | 7.010 | 7.063 | 17,944,742 | -0.05(-0.68%) |
Dec 08, 2023 | 6.995 | 7.121 | 6.986 | 7.112 | 18,070,328 | +0.17(+2.51%) |
Dec 07, 2023 | 6.860 | 6.947 | 6.840 | 6.937 | 14,977,269 | +0.09(+1.27%) |
Dec 06, 2023 | 6.879 | 6.976 | 6.840 | 6.850 | 19,831,076 | +0.03(+0.43%) |
Dec 05, 2023 | 6.889 | 6.908 | 6.802 | 6.821 | 20,573,294 | -0.04(-0.57%) |
Dec 04, 2023 | 7.054 | 7.131 | 6.840 | 6.860 | 37,503,712 | -0.31(-4.32%) |