Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.86 | 10.89 | 10.05 | 10.32 | 1,743,194 | -0.56(-5.15%) |
May 16, 2024 | 10.89 | 10.94 | 10.78 | 10.88 | 498,712 | +0.01(+0.09%) |
May 15, 2024 | 10.79 | 10.90 | 10.66 | 10.87 | 455,482 | +0.12(+1.12%) |
May 14, 2024 | 11.10 | 11.10 | 10.73 | 10.75 | 364,824 | -0.33(-2.98%) |
May 13, 2024 | 11.06 | 11.13 | 10.82 | 11.08 | 665,920 | +0.17(+1.54%) |
May 10, 2024 | 11.14 | 11.34 | 10.91 | 10.91 | 357,250 | -0.22(-1.95%) |
May 09, 2024 | 11.17 | 11.20 | 11.04 | 11.13 | 478,511 | +0.00(+0.00%) |
May 08, 2024 | 11.03 | 11.22 | 10.97 | 11.13 | 1,003,142 | +0.01(+0.09%) |
May 07, 2024 | 11.12 | 11.30 | 11.02 | 11.12 | 641,047 | +0.05(+0.44%) |
May 06, 2024 | 11.03 | 11.18 | 11.03 | 11.07 | 821,867 | +0.13(+1.17%) |
May 03, 2024 | 10.70 | 11.07 | 10.70 | 10.94 | 898,603 | +0.35(+3.35%) |
May 02, 2024 | 10.89 | 10.93 | 10.56 | 10.59 | 773,921 | -0.11(-1.01%) |
May 01, 2024 | 10.71 | 10.86 | 10.59 | 10.70 | 494,141 | +0.01(+0.09%) |
Apr 30, 2024 | 10.93 | 11.01 | 10.69 | 10.69 | 724,405 | -0.29(-2.60%) |
Apr 29, 2024 | 10.90 | 11.03 | 10.87 | 10.97 | 1,366,106 | +0.09(+0.81%) |
Apr 26, 2024 | 10.84 | 11.04 | 10.84 | 10.88 | 514,448 | +0.08(+0.73%) |
Apr 25, 2024 | 10.87 | 10.93 | 10.71 | 10.80 | 269,834 | -0.10(-0.90%) |
Apr 24, 2024 | 10.93 | 10.98 | 10.81 | 10.90 | 379,705 | -0.07(-0.63%) |
Apr 23, 2024 | 10.97 | 11.12 | 10.94 | 10.97 | 237,790 | +0.00(+0.00%) |
Apr 22, 2024 | 10.83 | 11.01 | 10.77 | 10.97 | 207,243 | +0.12(+1.09%) |
Apr 19, 2024 | 10.62 | 10.85 | 10.61 | 10.85 | 252,924 | +0.26(+2.42%) |
Apr 18, 2024 | 10.56 | 10.64 | 10.51 | 10.60 | 237,005 | +0.11(+1.03%) |
Apr 17, 2024 | 10.57 | 10.71 | 10.49 | 10.49 | 336,048 | +0.00(+0.00%) |
Apr 16, 2024 | 10.54 | 10.62 | 10.46 | 10.49 | 398,669 | -0.13(-1.21%) |
Apr 15, 2024 | 11.04 | 11.04 | 10.60 | 10.62 | 442,724 | -0.32(-2.88%) |
Apr 12, 2024 | 11.45 | 11.49 | 10.89 | 10.93 | 858,573 | -0.52(-4.56%) |
Apr 11, 2024 | 11.52 | 11.70 | 11.41 | 11.45 | 367,784 | -0.05(-0.43%) |
Apr 10, 2024 | 11.67 | 11.72 | 11.38 | 11.50 | 893,745 | -0.20(-1.68%) |
Apr 09, 2024 | 11.15 | 11.77 | 10.98 | 11.70 | 884,812 | +0.86(+7.90%) |
Apr 08, 2024 | 10.90 | 11.02 | 10.80 | 10.84 | 260,906 | -0.02(-0.18%) |
Apr 05, 2024 | 10.89 | 10.96 | 10.80 | 10.86 | 322,360 | -0.03(-0.27%) |
Apr 04, 2024 | 10.93 | 11.01 | 10.71 | 10.89 | 512,871 | +0.03(+0.27%) |
Apr 03, 2024 | 10.87 | 10.97 | 10.82 | 10.86 | 523,153 | +0.02(+0.18%) |
Apr 02, 2024 | 10.76 | 10.86 | 10.74 | 10.84 | 514,410 | +0.11(+1.01%) |
Apr 01, 2024 | 10.85 | 10.94 | 10.68 | 10.73 | 545,905 | -0.12(-1.09%) |
Mar 28, 2024 | 10.80 | 11.00 | 10.80 | 10.85 | 447,558 | +0.07(+0.64%) |
Mar 27, 2024 | 10.64 | 10.80 | 10.64 | 10.78 | 456,848 | +0.15(+1.39%) |
Mar 26, 2024 | 10.71 | 10.84 | 10.61 | 10.64 | 700,563 | +0.01(+0.09%) |
Mar 25, 2024 | 10.49 | 10.70 | 10.41 | 10.63 | 563,248 | +0.14(+1.31%) |
Mar 22, 2024 | 10.53 | 10.65 | 10.48 | 10.49 | 380,791 | +0.03(+0.28%) |
Mar 21, 2024 | 10.48 | 10.55 | 10.33 | 10.46 | 382,070 | -0.01(-0.09%) |
Mar 20, 2024 | 10.24 | 10.50 | 10.16 | 10.47 | 407,245 | +0.26(+2.51%) |
Mar 19, 2024 | 10.29 | 10.36 | 10.20 | 10.21 | 358,545 | -0.16(-1.52%) |
Mar 18, 2024 | 9.878 | 10.41 | 9.878 | 10.37 | 512,138 | +0.49(+4.98%) |
Mar 15, 2024 | 10.19 | 10.26 | 9.563 | 9.878 | 1,068,615 | -0.29(-2.81%) |
Mar 14, 2024 | 10.44 | 10.44 | 10.13 | 10.16 | 450,337 | -0.08(-0.77%) |
Mar 13, 2024 | 10.01 | 10.40 | 10.01 | 10.24 | 507,667 | +0.20(+1.96%) |
Mar 12, 2024 | 10.08 | 10.09 | 10.01 | 10.05 | 265,753 | +0.02(+0.20%) |
Mar 11, 2024 | 9.947 | 10.04 | 9.922 | 10.03 | 254,817 | +0.07(+0.69%) |
Mar 08, 2024 | 9.917 | 9.991 | 9.801 | 9.957 | 270,396 | +0.07(+0.70%) |
Mar 07, 2024 | 10.03 | 10.05 | 9.878 | 9.888 | 272,141 | -0.09(-0.89%) |
Mar 06, 2024 | 9.966 | 10.02 | 9.888 | 9.976 | 364,928 | +0.12(+1.20%) |
Mar 05, 2024 | 9.809 | 9.957 | 9.809 | 9.858 | 343,809 | +0.06(+0.60%) |
Mar 04, 2024 | 9.937 | 10.08 | 9.710 | 9.799 | 482,276 | -0.13(-1.29%) |
Mar 01, 2024 | 9.947 | 10.03 | 9.819 | 9.927 | 571,433 | +0.04(+0.40%) |
Feb 29, 2024 | 9.917 | 9.947 | 9.769 | 9.888 | 567,613 | +0.06(+0.60%) |
Feb 28, 2024 | 9.829 | 9.957 | 9.750 | 9.829 | 323,561 | -0.01(-0.10%) |
Feb 27, 2024 | 9.779 | 9.966 | 9.760 | 9.838 | 374,341 | +0.11(+1.11%) |
Feb 26, 2024 | 9.779 | 9.779 | 9.627 | 9.730 | 411,755 | -0.07(-0.70%) |
Feb 23, 2024 | 9.848 | 9.888 | 9.735 | 9.799 | 339,547 | -0.06(-0.60%) |
Feb 22, 2024 | 9.730 | 9.932 | 9.730 | 9.858 | 330,434 | +0.08(+0.81%) |
Feb 21, 2024 | 9.779 | 9.897 | 9.740 | 9.779 | 387,519 | +0.00(+0.00%) |
Feb 20, 2024 | 9.700 | 9.878 | 9.673 | 9.779 | 410,737 | +0.01(+0.10%) |
Feb 16, 2024 | 9.533 | 9.794 | 9.494 | 9.769 | 600,765 | +0.21(+2.16%) |
Feb 15, 2024 | 9.523 | 9.651 | 9.463 | 9.563 | 414,797 | +0.08(+0.83%) |
Feb 14, 2024 | 9.395 | 9.568 | 9.395 | 9.484 | 426,394 | +0.12(+1.26%) |
Feb 13, 2024 | 9.553 | 9.632 | 9.336 | 9.366 | 566,433 | -0.32(-3.35%) |
Feb 12, 2024 | 9.681 | 9.813 | 9.651 | 9.691 | 560,575 | +0.01(+0.10%) |
Feb 09, 2024 | 9.661 | 9.814 | 9.641 | 9.681 | 451,320 | +0.05(+0.51%) |
Feb 08, 2024 | 10.04 | 10.04 | 9.572 | 9.632 | 831,360 | -0.42(-4.21%) |
Feb 07, 2024 | 10.28 | 10.29 | 10.04 | 10.05 | 504,045 | -0.23(-2.20%) |
Feb 06, 2024 | 10.07 | 10.28 | 9.957 | 10.28 | 575,087 | +0.24(+2.35%) |
Feb 05, 2024 | 10.35 | 10.35 | 10.01 | 10.05 | 568,857 | -0.35(-3.41%) |
Feb 02, 2024 | 10.25 | 10.49 | 10.20 | 10.40 | 470,712 | +0.21(+2.03%) |
Feb 01, 2024 | 10.15 | 10.24 | 10.07 | 10.19 | 363,931 | +0.12(+1.17%) |
Jan 31, 2024 | 10.18 | 10.32 | 10.05 | 10.07 | 468,819 | -0.08(-0.78%) |
Jan 30, 2024 | 10.07 | 10.15 | 9.970 | 10.15 | 698,632 | +0.06(+0.59%) |
Jan 29, 2024 | 10.02 | 10.13 | 9.981 | 10.09 | 850,049 | +0.07(+0.69%) |
Jan 26, 2024 | 10.02 | 10.13 | 10.00 | 10.03 | 412,590 | +0.03(+0.30%) |
Jan 25, 2024 | 9.858 | 10.04 | 9.848 | 9.996 | 308,994 | +0.23(+2.32%) |
Jan 24, 2024 | 9.976 | 10.02 | 9.769 | 9.769 | 337,779 | -0.06(-0.60%) |
Jan 23, 2024 | 9.848 | 9.957 | 9.681 | 9.829 | 979,103 | +0.01(+0.10%) |
Jan 22, 2024 | 9.720 | 9.971 | 9.454 | 9.819 | 1,001,559 | -0.16(-1.58%) |
Jan 19, 2024 | 9.947 | 10.01 | 9.789 | 9.976 | 615,465 | +0.01(+0.10%) |
Jan 18, 2024 | 9.996 | 10.07 | 9.858 | 9.966 | 510,292 | +0.07(+0.70%) |
Jan 17, 2024 | 10.19 | 10.19 | 9.868 | 9.897 | 808,139 | -0.41(-4.01%) |
Jan 16, 2024 | 10.44 | 10.44 | 10.09 | 10.31 | 1,170,636 | -0.18(-1.69%) |
Jan 12, 2024 | 10.77 | 10.82 | 10.47 | 10.49 | 784,183 | -0.20(-1.84%) |
Jan 11, 2024 | 10.44 | 10.82 | 10.39 | 10.69 | 550,055 | +0.27(+2.55%) |
Jan 10, 2024 | 10.65 | 10.76 | 10.37 | 10.42 | 545,255 | -0.22(-2.04%) |
Jan 09, 2024 | 10.73 | 10.84 | 10.64 | 10.64 | 387,836 | -0.13(-1.19%) |
Jan 08, 2024 | 10.65 | 10.82 | 10.57 | 10.76 | 340,895 | +0.14(+1.30%) |
Jan 05, 2024 | 10.64 | 10.76 | 10.54 | 10.63 | 318,206 | -0.02(-0.19%) |
Jan 04, 2024 | 10.69 | 10.84 | 10.61 | 10.65 | 384,686 | -0.09(-0.83%) |
Jan 03, 2024 | 10.72 | 10.83 | 10.59 | 10.73 | 548,760 | +0.01(+0.09%) |
Jan 02, 2024 | 10.89 | 10.89 | 10.70 | 10.72 | 345,599 | -0.21(-1.89%) |
Dec 29, 2023 | 10.89 | 10.97 | 10.88 | 10.93 | 224,298 | +0.04(+0.36%) |
Dec 28, 2023 | 10.98 | 10.98 | 10.86 | 10.89 | 198,921 | -0.06(-0.54%) |
Dec 27, 2023 | 11.09 | 11.09 | 10.90 | 10.95 | 332,215 | -0.06(-0.54%) |
Dec 26, 2023 | 11.03 | 11.08 | 10.96 | 11.01 | 343,010 | +0.09(+0.81%) |
Dec 22, 2023 | 10.90 | 11.10 | 10.85 | 10.92 | 382,840 | +0.07(+0.63%) |
Dec 21, 2023 | 10.99 | 11.01 | 10.72 | 10.85 | 575,331 | +0.02(+0.18%) |
Dec 20, 2023 | 11.05 | 11.19 | 10.83 | 10.83 | 413,038 | -0.26(-2.31%) |
Dec 19, 2023 | 11.26 | 11.40 | 11.08 | 11.09 | 588,709 | -0.11(-0.97%) |
Dec 18, 2023 | 11.33 | 11.36 | 11.12 | 11.20 | 621,335 | -0.02(-0.18%) |
Dec 15, 2023 | 11.36 | 11.39 | 11.05 | 11.22 | 720,791 | -0.17(-1.47%) |
Dec 14, 2023 | 11.43 | 11.63 | 11.27 | 11.38 | 531,857 | +0.02(+0.17%) |
Dec 13, 2023 | 11.01 | 11.46 | 10.88 | 11.36 | 1,244,734 | +0.39(+3.59%) |
Dec 12, 2023 | 10.73 | 11.21 | 10.70 | 10.97 | 1,096,728 | +0.20(+1.83%) |
Dec 11, 2023 | 10.25 | 10.82 | 10.12 | 10.77 | 1,222,985 | +0.49(+4.79%) |
Dec 08, 2023 | 10.89 | 10.97 | 9.996 | 10.28 | 2,508,380 | -1.54(-13.00%) |
Dec 07, 2023 | 11.99 | 12.04 | 11.77 | 11.82 | 721,766 | -0.13(-1.07%) |
Dec 06, 2023 | 12.26 | 12.27 | 11.74 | 11.95 | 1,605,810 | -0.22(-1.78%) |
Dec 05, 2023 | 11.38 | 12.32 | 11.30 | 12.16 | 2,473,583 | +1.30(+11.97%) |
Dec 04, 2023 | 10.93 | 11.13 | 10.84 | 10.86 | 549,105 | -0.17(-1.52%) |
Dec 01, 2023 | 11.19 | 11.28 | 10.95 | 11.03 | 743,048 | -0.26(-2.27%) |
Nov 30, 2023 | 11.21 | 11.67 | 11.17 | 11.29 | 1,298,322 | +0.17(+1.51%) |
Nov 29, 2023 | 11.04 | 11.26 | 10.86 | 11.12 | 576,604 | +0.09(+0.80%) |
Nov 28, 2023 | 11.20 | 11.22 | 11.00 | 11.03 | 626,144 | -0.24(-2.10%) |
Nov 27, 2023 | 11.20 | 11.34 | 11.13 | 11.27 | 724,601 | +0.07(+0.62%) |
Nov 24, 2023 | 11.10 | 11.33 | 11.05 | 11.20 | 345,031 | +0.06(+0.53%) |
Nov 22, 2023 | 11.22 | 11.27 | 11.02 | 11.14 | 804,878 | -0.06(-0.53%) |
Nov 21, 2023 | 11.31 | 11.40 | 11.12 | 11.20 | 809,605 | -0.10(-0.87%) |
Nov 20, 2023 | 11.50 | 11.50 | 10.78 | 11.30 | 2,349,999 | +0.98(+9.55%) |
Nov 17, 2023 | 10.34 | 10.38 | 10.25 | 10.31 | 425,736 | +0.07(+0.67%) |
Nov 16, 2023 | 10.32 | 10.38 | 10.05 | 10.24 | 601,418 | -0.14(-1.33%) |
Nov 15, 2023 | 10.18 | 10.47 | 10.13 | 10.38 | 740,530 | +0.25(+2.43%) |
Nov 14, 2023 | 10.50 | 10.50 | 9.671 | 10.13 | 1,439,978 | +0.04(+0.39%) |
Nov 13, 2023 | 10.08 | 10.19 | 10.05 | 10.09 | 661,636 | -0.03(-0.29%) |
Nov 10, 2023 | 10.21 | 10.28 | 10.07 | 10.12 | 574,313 | -0.09(-0.87%) |
Nov 09, 2023 | 10.25 | 10.45 | 10.19 | 10.21 | 355,437 | -0.07(-0.67%) |
Nov 08, 2023 | 10.59 | 10.60 | 10.28 | 10.28 | 285,862 | -0.29(-2.75%) |
Nov 07, 2023 | 10.55 | 10.66 | 10.43 | 10.57 | 334,192 | +0.00(+0.00%) |
Nov 06, 2023 | 10.77 | 10.79 | 10.55 | 10.57 | 225,984 | -0.16(-1.54%) |
Nov 03, 2023 | 10.79 | 10.85 | 10.71 | 10.74 | 435,937 | +0.07(+0.64%) |
Nov 02, 2023 | 10.38 | 10.72 | 10.34 | 10.67 | 378,478 | +0.29(+2.80%) |
Nov 01, 2023 | 10.26 | 10.43 | 10.21 | 10.38 | 281,225 | +0.15(+1.42%) |
Oct 31, 2023 | 10.29 | 10.40 | 10.19 | 10.23 | 216,255 | -0.09(-0.85%) |
Oct 30, 2023 | 10.62 | 10.68 | 10.27 | 10.32 | 293,941 | -0.16(-1.48%) |
Oct 27, 2023 | 10.58 | 10.66 | 10.43 | 10.48 | 310,713 | -0.11(-1.01%) |
Oct 26, 2023 | 10.51 | 10.69 | 10.40 | 10.58 | 635,908 | +0.11(+1.02%) |
Oct 25, 2023 | 10.53 | 10.66 | 10.42 | 10.48 | 555,473 | -0.13(-1.19%) |
Oct 24, 2023 | 10.48 | 10.65 | 10.47 | 10.60 | 461,699 | +0.12(+1.11%) |
Oct 23, 2023 | 10.51 | 10.64 | 10.39 | 10.48 | 418,501 | -0.16(-1.46%) |
Oct 20, 2023 | 10.48 | 10.74 | 10.46 | 10.64 | 473,775 | +0.14(+1.29%) |
Oct 19, 2023 | 10.86 | 10.89 | 10.48 | 10.50 | 882,064 | -0.34(-3.13%) |
Oct 18, 2023 | 10.67 | 11.05 | 10.67 | 10.84 | 464,759 | +0.16(+1.54%) |
Oct 17, 2023 | 10.56 | 10.79 | 10.52 | 10.68 | 391,622 | +0.01(+0.09%) |
Oct 16, 2023 | 10.43 | 10.72 | 10.43 | 10.67 | 433,351 | +0.30(+2.90%) |
Oct 13, 2023 | 10.41 | 10.46 | 10.33 | 10.37 | 312,235 | +0.05(+0.47%) |
Oct 12, 2023 | 10.52 | 10.57 | 10.27 | 10.32 | 349,466 | -0.16(-1.48%) |
Oct 11, 2023 | 10.60 | 10.65 | 10.45 | 10.48 | 601,370 | -0.12(-1.10%) |
Oct 10, 2023 | 10.41 | 10.66 | 10.40 | 10.59 | 381,116 | +0.22(+2.15%) |
Oct 09, 2023 | 10.53 | 10.54 | 10.35 | 10.37 | 478,620 | -0.08(-0.74%) |
Oct 06, 2023 | 10.36 | 10.50 | 10.21 | 10.45 | 341,613 | +0.04(+0.37%) |
Oct 05, 2023 | 10.62 | 10.67 | 10.32 | 10.41 | 303,623 | -0.23(-2.19%) |
Oct 04, 2023 | 10.59 | 10.64 | 10.40 | 10.64 | 381,021 | +0.04(+0.37%) |
Oct 03, 2023 | 10.80 | 10.90 | 10.51 | 10.60 | 555,498 | -0.22(-2.06%) |
Oct 02, 2023 | 10.91 | 11.02 | 10.67 | 10.82 | 764,696 | -0.51(-4.53%) |
Sep 29, 2023 | 11.33 | 11.58 | 11.23 | 11.34 | 1,297,309 | +0.08(+0.69%) |
Sep 28, 2023 | 11.15 | 11.41 | 11.07 | 11.26 | 416,546 | +0.12(+1.04%) |
Sep 27, 2023 | 11.23 | 11.29 | 11.09 | 11.14 | 210,121 | +0.00(+0.00%) |
Sep 26, 2023 | 11.02 | 11.19 | 11.02 | 11.14 | 283,041 | +0.05(+0.44%) |
Sep 25, 2023 | 11.01 | 11.19 | 11.09 | 11.10 | 298,258 | +0.08(+0.70%) |
Sep 22, 2023 | 11.13 | 11.26 | 11.00 | 11.02 | 324,313 | -0.10(-0.87%) |
Sep 21, 2023 | 11.25 | 11.34 | 11.12 | 11.12 | 255,865 | -0.17(-1.55%) |
Sep 20, 2023 | 11.36 | 11.56 | 11.28 | 11.29 | 454,917 | -0.03(-0.26%) |
Sep 19, 2023 | 11.40 | 11.42 | 11.16 | 11.32 | 426,653 | -0.01(-0.09%) |
Sep 18, 2023 | 11.43 | 11.44 | 11.29 | 11.33 | 376,724 | -0.04(-0.34%) |
Sep 15, 2023 | 11.44 | 11.53 | 11.37 | 11.37 | 485,226 | -0.09(-0.76%) |
Sep 14, 2023 | 11.40 | 11.54 | 11.36 | 11.45 | 336,434 | +0.13(+1.11%) |
Sep 13, 2023 | 11.41 | 11.49 | 11.22 | 11.33 | 463,534 | -0.03(-0.26%) |
Sep 12, 2023 | 11.48 | 11.52 | 11.28 | 11.36 | 356,415 | -0.04(-0.34%) |
Sep 11, 2023 | 11.37 | 11.49 | 11.36 | 11.40 | 315,600 | +0.12(+1.03%) |
Sep 08, 2023 | 11.29 | 11.33 | 11.16 | 11.28 | 422,991 | +0.02(+0.17%) |
Sep 07, 2023 | 11.12 | 11.33 | 11.07 | 11.26 | 479,837 | +0.19(+1.75%) |
Sep 06, 2023 | 11.40 | 11.62 | 11.02 | 11.07 | 876,717 | -0.14(-1.21%) |
Sep 05, 2023 | 11.34 | 11.35 | 11.13 | 11.20 | 341,619 | -0.17(-1.53%) |