Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 11.35 | 11.35 | 11.29 | 11.29 | 1,070 | +0.00(+0.00%) |
May 15, 2024 | 11.36 | 11.36 | 11.29 | 11.29 | 2,976 | +0.01(+0.09%) |
May 14, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 2,486 | -0.01(-0.09%) |
May 13, 2024 | 11.33 | 11.33 | 11.29 | 11.29 | 606 | +0.02(+0.18%) |
May 10, 2024 | 11.34 | 11.34 | 11.27 | 11.27 | 1,228 | -0.07(-0.62%) |
May 09, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 411 | +0.03(+0.27%) |
May 07, 2024 | 11.31 | 16 | +0.00(+0.00%) | |||
May 06, 2024 | 11.38 | 11.38 | 11.31 | 11.31 | 1,065 | -0.07(-0.62%) |
May 03, 2024 | 11.37 | 11.38 | 11.37 | 11.38 | 787 | +0.06(+0.53%) |
May 02, 2024 | 11.24 | 11.37 | 11.24 | 11.32 | 1,519 | +0.01(+0.09%) |
May 01, 2024 | 11.24 | 11.37 | 11.24 | 11.31 | 6,674 | -0.07(-0.62%) |
Apr 30, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 1,168 | +0.02(+0.18%) |
Apr 29, 2024 | 11.36 | 11.37 | 11.32 | 11.36 | 1,196 | +0.01(+0.09%) |
Apr 26, 2024 | 11.25 | 11.35 | 11.25 | 11.35 | 959 | +0.00(+0.00%) |
Apr 25, 2024 | 11.25 | 11.36 | 11.25 | 11.35 | 1,380 | +0.00(+0.00%) |
Apr 24, 2024 | 11.38 | 11.38 | 11.35 | 11.35 | 1,270 | +0.04(+0.35%) |
Apr 23, 2024 | 11.34 | 11.35 | 11.31 | 11.31 | 2,101 | -0.06(-0.53%) |
Apr 22, 2024 | 11.38 | 11.38 | 11.37 | 11.37 | 300 | -0.01(-0.09%) |
Apr 19, 2024 | 11.30 | 11.38 | 11.30 | 11.38 | 1,969 | +0.02(+0.18%) |
Apr 18, 2024 | 11.38 | 11.38 | 11.31 | 11.36 | 1,234 | +0.04(+0.35%) |
Apr 17, 2024 | 11.38 | 11.38 | 11.32 | 11.32 | 1,256 | -0.04(-0.35%) |
Apr 16, 2024 | 11.30 | 11.38 | 11.30 | 11.36 | 1,260 | -0.02(-0.18%) |
Apr 15, 2024 | 11.38 | 11.38 | 11.30 | 11.38 | 548 | +0.03(+0.26%) |
Apr 12, 2024 | 11.30 | 11.36 | 11.30 | 11.35 | 483 | +0.03(+0.27%) |
Apr 11, 2024 | 11.32 | 11.36 | 11.32 | 11.32 | 3,804 | +0.02(+0.18%) |
Apr 10, 2024 | 11.33 | 11.33 | 11.29 | 11.30 | 8,927 | -0.03(-0.26%) |
Apr 08, 2024 | 11.33 | 496 | -0.05(-0.44%) | |||
Apr 05, 2024 | 11.39 | 11.39 | 11.37 | 11.38 | 1,774 | +0.00(+0.01%) |
Apr 04, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 1,004 | +0.01(+0.08%) |
Apr 03, 2024 | 11.31 | 11.40 | 11.31 | 11.37 | 3,178 | -0.02(-0.18%) |
Apr 02, 2024 | 11.40 | 11.40 | 11.39 | 11.39 | 879 | +0.02(+0.18%) |
Apr 01, 2024 | 11.34 | 11.48 | 11.33 | 11.37 | 19,566 | +0.02(+0.18%) |
Mar 28, 2024 | 11.34 | 11.35 | 11.34 | 11.35 | 1,055 | -0.03(-0.26%) |
Mar 27, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 739 | +0.00(+0.00%) |
Mar 26, 2024 | 11.34 | 11.43 | 11.34 | 11.38 | 5,059 | +0.00(+0.00%) |
Mar 25, 2024 | 11.40 | 11.42 | 11.37 | 11.38 | 3,125 | -0.04(-0.35%) |
Mar 22, 2024 | 11.41 | 11.42 | 11.39 | 11.42 | 4,772 | -0.02(-0.17%) |
Mar 21, 2024 | 11.37 | 11.44 | 11.37 | 11.44 | 10,332 | +0.00(+0.00%) |
Mar 20, 2024 | 11.39 | 11.44 | 11.34 | 11.44 | 4,221 | +0.01(+0.13%) |
Mar 19, 2024 | 11.36 | 11.47 | 11.36 | 11.43 | 4,885 | +0.07(+0.57%) |
Mar 18, 2024 | 11.34 | 11.42 | 11.34 | 11.36 | 2,613 | -0.63(-5.25%) |
Mar 15, 2024 | 11.34 | 11.99 | 11.31 | 11.99 | 34,164 | +0.65(+5.75%) |
Mar 14, 2024 | 11.34 | 11.35 | 11.33 | 11.34 | 10,864 | +0.03(+0.25%) |
Mar 12, 2024 | 11.31 | 564 | -0.07(-0.62%) | |||
Mar 11, 2024 | 11.31 | 11.38 | 11.31 | 11.38 | 608 | +0.04(+0.35%) |
Mar 08, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 851 | -0.04(-0.35%) |
Mar 07, 2024 | 11.38 | 11.38 | 11.31 | 11.38 | 1,321 | +0.05(+0.44%) |
Mar 06, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 341 | -0.02(-0.18%) |
Mar 05, 2024 | 11.30 | 11.38 | 11.30 | 11.35 | 2,171 | -0.03(-0.26%) |
Mar 04, 2024 | 11.36 | 11.38 | 11.34 | 11.38 | 4,173 | +0.04(+0.35%) |
Mar 01, 2024 | 11.30 | 11.34 | 11.30 | 11.34 | 3,270 | +0.01(+0.09%) |
Feb 29, 2024 | 11.38 | 11.38 | 11.33 | 11.33 | 1,533 | -0.01(-0.09%) |
Feb 28, 2024 | 11.34 | 11.34 | 11.30 | 11.34 | 1,753 | +0.04(+0.35%) |
Feb 27, 2024 | 11.38 | 11.38 | 11.30 | 11.30 | 1,052 | +0.00(+0.00%) |
Feb 26, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 245 | -0.08(-0.70%) |
Feb 23, 2024 | 11.30 | 11.38 | 11.30 | 11.38 | 12,708 | +0.04(+0.35%) |
Feb 22, 2024 | 11.30 | 11.34 | 11.30 | 11.34 | 3,590 | +0.07(+0.62%) |
Feb 21, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 292 | +0.01(+0.09%) |
Feb 20, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 1,291 | +0.00(+0.00%) |
Feb 16, 2024 | 11.28 | 11.28 | 11.26 | 11.26 | 1,763 | +0.00(+0.00%) |
Feb 15, 2024 | 11.25 | 11.31 | 11.25 | 11.26 | 3,296 | -0.01(-0.09%) |
Feb 14, 2024 | 11.32 | 11.32 | 11.27 | 11.27 | 5,773 | -0.01(-0.09%) |
Feb 13, 2024 | 11.30 | 11.30 | 11.25 | 11.28 | 19,708 | -0.01(-0.09%) |
Feb 12, 2024 | 11.34 | 11.34 | 11.28 | 11.29 | 1,393 | +0.00(+0.00%) |
Feb 09, 2024 | 11.28 | 11.34 | 11.28 | 11.29 | 3,425 | -0.05(-0.44%) |
Feb 08, 2024 | 11.28 | 11.34 | 11.28 | 11.34 | 1,118 | +0.06(+0.53%) |
Feb 07, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 1,307 | -0.06(-0.53%) |
Feb 06, 2024 | 11.28 | 11.34 | 11.28 | 11.34 | 1,351 | +0.06(+0.53%) |
Feb 05, 2024 | 11.29 | 11.29 | 11.28 | 11.28 | 1,291 | -0.02(-0.18%) |
Feb 02, 2024 | 11.30 | 11.32 | 11.30 | 11.30 | 1,938 | -0.02(-0.17%) |
Feb 01, 2024 | 11.28 | 11.32 | 11.28 | 11.32 | 5,554 | +0.02(+0.22%) |
Jan 31, 2024 | 11.27 | 11.30 | 11.27 | 11.29 | 2,700 | +0.02(+0.22%) |
Jan 30, 2024 | 11.30 | 11.30 | 11.27 | 11.27 | 1,553 | -0.08(-0.70%) |
Jan 29, 2024 | 11.36 | 11.36 | 11.30 | 11.35 | 5,105 | -0.01(-0.09%) |
Jan 26, 2024 | 11.25 | 11.38 | 11.25 | 11.36 | 6,121 | +0.11(+0.98%) |
Jan 25, 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 4,272 | +0.01(+0.09%) |
Jan 23, 2024 | 11.24 | 648 | +0.00(+0.00%) | |||
Jan 22, 2024 | 11.23 | 11.24 | 11.22 | 11.24 | 2,395 | +0.00(+0.00%) |
Jan 19, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 984 | +0.00(+0.00%) |
Jan 18, 2024 | 11.23 | 11.24 | 11.22 | 11.24 | 1,961 | -0.01(-0.09%) |
Jan 17, 2024 | 11.22 | 11.25 | 11.22 | 11.25 | 2,620 | +0.02(+0.13%) |
Jan 16, 2024 | 11.22 | 11.24 | 11.21 | 11.23 | 2,996 | -0.04(-0.31%) |
Jan 12, 2024 | 11.21 | 11.27 | 11.21 | 11.27 | 1,631 | +0.06(+0.54%) |
Jan 11, 2024 | 11.16 | 11.24 | 11.16 | 11.21 | 4,781 | +0.04(+0.36%) |
Jan 10, 2024 | 11.23 | 11.23 | 11.16 | 11.17 | 1,293 | -0.10(-0.89%) |
Jan 09, 2024 | 11.20 | 11.27 | 11.15 | 11.27 | 9,740 | +0.12(+1.03%) |
Jan 08, 2024 | 11.16 | 11.21 | 11.15 | 11.15 | 13,786 | -0.07(-0.58%) |
Jan 05, 2024 | 11.26 | 11.26 | 11.19 | 11.22 | 2,250 | -0.02(-0.18%) |
Jan 04, 2024 | 11.15 | 11.27 | 11.15 | 11.24 | 3,870 | +0.03(+0.27%) |
Jan 03, 2024 | 11.14 | 11.27 | 11.14 | 11.21 | 4,067 | +0.05(+0.40%) |
Jan 02, 2024 | 11.14 | 11.18 | 11.14 | 11.16 | 5,288 | -0.03(-0.22%) |
Dec 29, 2023 | 11.29 | 11.29 | 11.19 | 11.19 | 1,342 | -0.11(-0.97%) |
Dec 28, 2023 | 11.14 | 11.40 | 11.14 | 11.30 | 5,102 | +0.16(+1.44%) |
Dec 27, 2023 | 11.15 | 11.15 | 11.14 | 11.14 | 1,213 | -0.01(-0.09%) |
Dec 26, 2023 | 11.11 | 11.15 | 11.10 | 11.15 | 3,717 | +0.01(+0.09%) |
Dec 22, 2023 | 11.14 | 11.14 | 11.09 | 11.14 | 2,602 | +0.00(+0.00%) |
Dec 21, 2023 | 11.14 | 11.15 | 11.09 | 11.14 | 2,607 | -0.01(-0.09%) |
Dec 20, 2023 | 11.10 | 11.15 | 11.08 | 11.15 | 1,323 | +0.00(+0.00%) |
Dec 19, 2023 | 11.06 | 11.15 | 11.04 | 11.15 | 14,069 | +0.12(+1.09%) |
Dec 18, 2023 | 11.05 | 11.05 | 11.03 | 11.03 | 5,304 | -0.02(-0.18%) |
Dec 15, 2023 | 11.06 | 11.06 | 11.03 | 11.05 | 48,374 | -0.02(-0.18%) |
Dec 14, 2023 | 11.06 | 11.07 | 11.06 | 11.07 | 1,000 | +0.01(+0.09%) |
Dec 13, 2023 | 11.05 | 11.07 | 11.05 | 11.06 | 1,360 | +0.00(+0.00%) |
Dec 12, 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 1,542 | +0.00(+0.00%) |
Dec 11, 2023 | 11.09 | 11.09 | 11.06 | 11.06 | 983 | +0.00(+0.00%) |
Dec 08, 2023 | 11.03 | 11.06 | 11.03 | 11.06 | 1,228 | +0.03(+0.27%) |
Dec 07, 2023 | 11.10 | 11.15 | 11.03 | 11.03 | 8,981 | -0.03(-0.27%) |
Dec 06, 2023 | 11.10 | 11.10 | 11.02 | 11.06 | 3,060 | -0.01(-0.14%) |
Dec 05, 2023 | 11.05 | 11.10 | 11.05 | 11.07 | 23,806 | +0.04(+0.41%) |
Dec 04, 2023 | 11.04 | 11.04 | 11.02 | 11.03 | 1,764 | +0.00(+0.00%) |
Dec 01, 2023 | 11.05 | 11.05 | 11.02 | 11.03 | 1,665 | +0.01(+0.09%) |
Nov 30, 2023 | 11.00 | 11.02 | 11.00 | 11.02 | 1,211 | +0.01(+0.09%) |
Nov 29, 2023 | 11.00 | 11.10 | 11.00 | 11.01 | 11,921 | -0.03(-0.30%) |
Nov 28, 2023 | 11.01 | 11.04 | 11.01 | 11.04 | 978 | +0.04(+0.40%) |
Nov 27, 2023 | 11.01 | 11.04 | 11.00 | 11.00 | 2,348 | -0.01(-0.09%) |
Nov 24, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 970 | +0.00(+0.00%) |
Nov 22, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 961 | +0.00(+0.00%) |
Nov 21, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 217 | +0.00(+0.00%) |
Nov 20, 2023 | 11.01 | 11.05 | 11.00 | 11.01 | 2,422 | -0.04(-0.36%) |
Nov 17, 2023 | 11.01 | 11.05 | 11.01 | 11.05 | 2,743 | -0.00(-0.03%) |
Nov 16, 2023 | 11.04 | 11.05 | 11.03 | 11.05 | 1,180 | +0.00(+0.03%) |
Nov 15, 2023 | 11.05 | 11.05 | 11.04 | 11.05 | 1,655 | +0.00(+0.00%) |
Nov 14, 2023 | 11.06 | 11.10 | 11.05 | 11.05 | 3,476 | +0.00(+0.00%) |
Nov 13, 2023 | 11.09 | 11.09 | 11.05 | 11.05 | 3,064 | -0.05(-0.45%) |
Nov 10, 2023 | 11.10 | 11.10 | 11.03 | 11.10 | 2,616 | +0.00(+0.00%) |
Nov 09, 2023 | 11.03 | 11.10 | 11.03 | 11.10 | 1,746 | +0.05(+0.44%) |
Nov 08, 2023 | 11.06 | 11.10 | 10.95 | 11.05 | 23,503 | -0.08(-0.71%) |
Nov 07, 2023 | 11.08 | 11.15 | 11.06 | 11.13 | 6,806 | +0.07(+0.63%) |
Nov 06, 2023 | 11.06 | 11.06 | 11.04 | 11.06 | 1,995 | +0.02(+0.18%) |
Nov 03, 2023 | 11.06 | 11.07 | 11.02 | 11.04 | 2,848 | -0.02(-0.18%) |
Nov 02, 2023 | 11.10 | 11.10 | 11.06 | 11.06 | 1,833 | +0.03(+0.27%) |