Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 11.60 | 11.78 | 11.58 | 11.73 | 879,993 | +0.15(+1.30%) |
Jun 07, 2024 | 11.71 | 11.72 | 11.53 | 11.58 | 1,047,988 | -0.18(-1.53%) |
Jun 06, 2024 | 11.81 | 11.87 | 11.65 | 11.76 | 1,209,438 | -0.09(-0.76%) |
Jun 05, 2024 | 11.70 | 11.89 | 11.70 | 11.85 | 1,278,582 | +0.17(+1.46%) |
Jun 04, 2024 | 11.86 | 11.99 | 11.64 | 11.68 | 2,178,216 | -0.32(-2.67%) |
Jun 03, 2024 | 12.16 | 12.19 | 11.93 | 12.00 | 1,622,731 | -0.10(-0.83%) |
May 31, 2024 | 12.28 | 12.31 | 12.08 | 12.10 | 1,529,974 | -0.11(-0.90%) |
May 30, 2024 | 12.00 | 12.21 | 11.97 | 12.21 | 1,740,494 | +0.20(+1.67%) |
May 29, 2024 | 12.15 | 12.17 | 11.94 | 12.01 | 1,611,768 | -0.18(-1.48%) |
May 28, 2024 | 12.29 | 12.31 | 12.05 | 12.19 | 1,448,834 | -0.02(-0.16%) |
May 24, 2024 | 12.25 | 12.32 | 12.17 | 12.21 | 1,215,969 | +0.08(+0.66%) |
May 23, 2024 | 12.25 | 12.29 | 12.04 | 12.13 | 1,526,230 | +0.04(+0.33%) |
May 22, 2024 | 12.30 | 12.34 | 11.98 | 12.09 | 1,943,804 | -0.32(-2.60%) |
May 21, 2024 | 12.38 | 12.49 | 12.36 | 12.41 | 1,556,945 | +0.10(+0.79%) |
May 20, 2024 | 12.25 | 12.50 | 12.25 | 12.31 | 2,195,053 | +0.12(+0.96%) |
May 17, 2024 | 12.36 | 12.37 | 12.11 | 12.20 | 1,445,785 | -0.15(-1.19%) |
May 16, 2024 | 12.03 | 12.37 | 12.03 | 12.34 | 2,945,234 | +0.35(+2.93%) |
May 15, 2024 | 11.68 | 12.16 | 11.60 | 11.99 | 3,522,630 | +0.06(+0.49%) |
May 14, 2024 | 11.87 | 11.94 | 11.80 | 11.93 | 1,947,297 | +0.07(+0.58%) |
May 13, 2024 | 12.00 | 12.05 | 11.84 | 11.87 | 1,826,629 | +0.05(+0.41%) |
May 10, 2024 | 12.07 | 12.10 | 11.78 | 11.82 | 1,663,129 | +0.00(+0.00%) |
May 09, 2024 | 11.76 | 11.98 | 11.76 | 11.82 | 2,428,922 | +0.04(+0.33%) |
May 08, 2024 | 11.36 | 11.80 | 11.28 | 11.78 | 2,319,333 | +0.41(+3.61%) |
May 07, 2024 | 11.29 | 11.41 | 11.21 | 11.37 | 1,258,136 | +0.02(+0.17%) |
May 06, 2024 | 11.43 | 11.52 | 11.28 | 11.35 | 2,253,271 | -0.01(-0.09%) |
May 03, 2024 | 11.50 | 11.53 | 11.26 | 11.36 | 1,722,836 | -0.14(-1.19%) |
May 02, 2024 | 11.16 | 11.50 | 11.11 | 11.49 | 1,502,352 | +0.37(+3.34%) |
May 01, 2024 | 11.18 | 11.23 | 11.04 | 11.12 | 1,334,883 | -0.03(-0.26%) |
Apr 30, 2024 | 11.20 | 11.29 | 11.08 | 11.15 | 1,207,344 | -0.08(-0.70%) |
Apr 29, 2024 | 11.24 | 11.29 | 11.16 | 11.23 | 1,021,917 | -0.01(-0.09%) |
Apr 26, 2024 | 11.23 | 11.31 | 11.14 | 11.24 | 1,549,332 | +0.03(+0.26%) |
Apr 25, 2024 | 10.94 | 11.21 | 10.94 | 11.21 | 1,044,533 | +0.20(+1.77%) |
Apr 24, 2024 | 11.04 | 11.10 | 10.97 | 11.02 | 1,193,566 | -0.05(-0.44%) |
Apr 23, 2024 | 10.86 | 11.10 | 10.82 | 11.06 | 1,238,265 | +0.14(+1.25%) |
Apr 22, 2024 | 10.96 | 11.04 | 10.77 | 10.93 | 1,023,108 | -0.07(-0.62%) |
Apr 19, 2024 | 10.81 | 11.03 | 10.78 | 11.00 | 1,316,829 | +0.20(+1.81%) |
Apr 18, 2024 | 11.02 | 11.03 | 10.76 | 10.80 | 1,067,069 | -0.21(-1.95%) |
Apr 17, 2024 | 11.04 | 11.14 | 10.97 | 11.02 | 1,031,261 | +0.03(+0.27%) |
Apr 16, 2024 | 10.94 | 11.03 | 10.76 | 10.99 | 1,154,114 | -0.04(-0.35%) |
Apr 15, 2024 | 11.12 | 11.29 | 10.97 | 11.03 | 831,542 | -0.08(-0.70%) |
Apr 12, 2024 | 11.34 | 11.43 | 11.06 | 11.10 | 2,047,739 | -0.19(-1.64%) |
Apr 11, 2024 | 11.40 | 11.47 | 11.26 | 11.29 | 1,301,926 | +0.17(+1.49%) |
Apr 10, 2024 | 11.06 | 11.27 | 11.02 | 11.12 | 1,987,554 | +0.02(+0.18%) |
Apr 09, 2024 | 11.40 | 11.46 | 11.05 | 11.10 | 1,208,655 | -0.14(-1.22%) |
Apr 08, 2024 | 11.36 | 11.39 | 11.15 | 11.24 | 815,788 | -0.13(-1.12%) |
Apr 05, 2024 | 11.59 | 11.64 | 11.37 | 11.37 | 970,225 | -0.17(-1.44%) |
Apr 04, 2024 | 11.55 | 11.68 | 11.52 | 11.53 | 1,193,639 | -0.07(-0.59%) |
Apr 03, 2024 | 11.35 | 11.62 | 11.35 | 11.60 | 1,471,685 | +0.29(+2.59%) |
Apr 02, 2024 | 11.45 | 11.45 | 11.24 | 11.31 | 1,281,462 | -0.18(-1.53%) |
Apr 01, 2024 | 11.29 | 11.56 | 11.29 | 11.48 | 2,378,784 | +0.25(+2.26%) |
Mar 28, 2024 | 11.16 | 11.23 | 11.22 | 11.23 | 1,498,514 | +0.08(+0.70%) |
Mar 27, 2024 | 11.04 | 11.15 | 11.04 | 11.15 | 1,362,864 | +0.08(+0.71%) |
Mar 26, 2024 | 11.09 | 11.27 | 11.05 | 11.07 | 1,292,094 | -0.03(-0.26%) |
Mar 25, 2024 | 10.96 | 11.21 | 10.92 | 11.10 | 1,428,486 | +0.21(+1.97%) |
Mar 22, 2024 | 11.18 | 11.19 | 10.85 | 10.89 | 2,113,907 | -0.28(-2.53%) |
Mar 21, 2024 | 11.16 | 11.26 | 10.90 | 11.17 | 3,594,062 | +0.50(+4.67%) |
Mar 20, 2024 | 10.64 | 10.73 | 10.53 | 10.67 | 2,189,673 | -0.18(-1.62%) |
Mar 19, 2024 | 10.75 | 10.98 | 10.75 | 10.85 | 1,700,585 | +0.02(+0.18%) |
Mar 18, 2024 | 10.91 | 10.91 | 10.69 | 10.83 | 1,474,009 | -0.13(-1.16%) |
Mar 15, 2024 | 10.94 | 11.15 | 10.89 | 10.96 | 2,863,512 | +0.05(+0.45%) |
Mar 14, 2024 | 10.54 | 10.92 | 10.49 | 10.91 | 1,680,738 | +0.35(+3.33%) |
Mar 13, 2024 | 10.60 | 10.68 | 10.53 | 10.56 | 1,360,284 | -0.01(-0.09%) |
Mar 12, 2024 | 10.59 | 10.63 | 10.45 | 10.57 | 1,527,732 | -0.04(-0.37%) |
Mar 11, 2024 | 10.78 | 10.83 | 10.57 | 10.61 | 1,611,903 | -0.23(-2.16%) |
Mar 08, 2024 | 10.84 | 10.92 | 10.81 | 10.84 | 745,254 | +0.01(+0.09%) |
Mar 07, 2024 | 10.89 | 10.94 | 10.79 | 10.83 | 855,058 | -0.02(-0.18%) |
Mar 06, 2024 | 10.94 | 11.01 | 10.81 | 10.85 | 1,392,186 | -0.10(-0.89%) |
Mar 05, 2024 | 10.86 | 11.07 | 10.86 | 10.95 | 2,032,567 | +0.23(+2.19%) |
Mar 04, 2024 | 10.79 | 10.87 | 10.60 | 10.71 | 2,545,132 | -0.04(-0.36%) |
Mar 01, 2024 | 10.57 | 10.86 | 10.56 | 10.75 | 1,737,126 | +0.19(+1.76%) |
Feb 29, 2024 | 10.52 | 10.61 | 10.38 | 10.57 | 1,791,634 | +0.06(+0.56%) |
Feb 28, 2024 | 10.46 | 10.63 | 10.43 | 10.51 | 1,139,673 | +0.07(+0.65%) |
Feb 27, 2024 | 10.54 | 10.55 | 10.40 | 10.44 | 1,140,152 | -0.12(-1.11%) |
Feb 26, 2024 | 10.47 | 10.61 | 10.43 | 10.56 | 1,623,657 | +0.06(+0.56%) |
Feb 23, 2024 | 10.57 | 10.59 | 10.38 | 10.50 | 960,621 | -0.18(-1.65%) |
Feb 22, 2024 | 10.44 | 10.68 | 10.39 | 10.67 | 1,899,775 | +0.10(+0.92%) |
Feb 21, 2024 | 10.75 | 10.92 | 10.54 | 10.58 | 1,691,258 | -0.20(-1.81%) |
Feb 20, 2024 | 11.05 | 11.05 | 10.74 | 10.77 | 1,907,017 | -0.27(-2.48%) |
Feb 16, 2024 | 11.24 | 11.40 | 11.04 | 11.05 | 2,738,630 | -0.14(-1.28%) |
Feb 15, 2024 | 10.82 | 11.22 | 10.72 | 11.19 | 2,449,636 | +0.36(+3.36%) |
Feb 14, 2024 | 10.91 | 10.97 | 10.68 | 10.82 | 1,713,453 | +0.00(+0.00%) |
Feb 13, 2024 | 10.89 | 10.89 | 10.66 | 10.82 | 2,547,863 | -0.07(-0.62%) |
Feb 12, 2024 | 10.66 | 10.91 | 10.60 | 10.89 | 2,124,658 | +0.31(+2.90%) |
Feb 09, 2024 | 10.57 | 10.66 | 10.47 | 10.59 | 1,900,914 | +0.06(+0.55%) |
Feb 08, 2024 | 10.50 | 10.63 | 10.44 | 10.53 | 2,136,586 | -0.01(-0.09%) |
Feb 07, 2024 | 10.16 | 10.67 | 9.771 | 10.54 | 4,444,249 | +0.47(+4.66%) |
Feb 06, 2024 | 10.07 | 10.19 | 9.996 | 10.07 | 2,259,607 | +0.01(+0.10%) |
Feb 05, 2024 | 10.13 | 10.20 | 9.953 | 10.06 | 1,640,087 | -0.08(-0.76%) |
Feb 02, 2024 | 10.35 | 10.35 | 10.11 | 10.13 | 1,934,608 | -0.25(-2.40%) |
Feb 01, 2024 | 10.78 | 10.88 | 10.10 | 10.38 | 2,827,637 | -0.27(-2.52%) |
Jan 31, 2024 | 10.71 | 10.76 | 10.51 | 10.65 | 2,233,768 | -0.10(-0.89%) |
Jan 30, 2024 | 10.49 | 10.82 | 10.49 | 10.75 | 1,669,562 | +0.23(+2.19%) |
Jan 29, 2024 | 10.75 | 10.82 | 10.50 | 10.52 | 2,282,705 | -0.17(-1.61%) |
Jan 26, 2024 | 10.35 | 10.71 | 10.35 | 10.69 | 1,899,495 | +0.34(+3.33%) |
Jan 25, 2024 | 10.63 | 10.66 | 10.31 | 10.35 | 1,888,152 | -0.21(-2.00%) |
Jan 24, 2024 | 10.51 | 10.64 | 10.49 | 10.56 | 1,807,718 | +0.23(+2.23%) |
Jan 23, 2024 | 10.35 | 10.37 | 10.18 | 10.33 | 1,839,862 | -0.07(-0.65%) |
Jan 22, 2024 | 10.48 | 10.64 | 10.37 | 10.39 | 1,698,479 | -0.12(-1.18%) |
Jan 19, 2024 | 10.64 | 10.70 | 10.43 | 10.52 | 1,952,859 | -0.03(-0.27%) |
Jan 18, 2024 | 10.67 | 10.67 | 10.43 | 10.55 | 1,427,179 | -0.05(-0.45%) |
Jan 17, 2024 | 10.49 | 10.74 | 10.45 | 10.59 | 1,584,663 | +0.04(+0.36%) |
Jan 16, 2024 | 10.68 | 10.76 | 10.50 | 10.56 | 2,466,144 | +0.06(+0.55%) |
Jan 12, 2024 | 10.55 | 10.88 | 10.43 | 10.50 | 4,139,239 | +0.24(+2.33%) |
Jan 11, 2024 | 10.09 | 10.28 | 9.852 | 10.26 | 3,011,285 | +0.12(+1.13%) |
Jan 10, 2024 | 10.25 | 10.27 | 10.09 | 10.14 | 1,699,912 | -0.10(-0.94%) |
Jan 09, 2024 | 10.22 | 10.29 | 10.06 | 10.24 | 2,072,020 | +0.02(+0.19%) |
Jan 08, 2024 | 10.28 | 10.36 | 10.06 | 10.22 | 3,640,884 | -0.26(-2.47%) |
Jan 05, 2024 | 9.963 | 10.53 | 9.939 | 10.48 | 4,589,944 | +0.60(+6.11%) |
Jan 04, 2024 | 9.963 | 10.25 | 9.867 | 9.876 | 2,987,079 | +0.03(+0.29%) |
Jan 03, 2024 | 9.589 | 9.876 | 9.579 | 9.848 | 2,578,574 | +0.26(+2.70%) |
Jan 02, 2024 | 9.579 | 9.675 | 9.426 | 9.589 | 2,400,575 | +0.19(+2.04%) |
Dec 29, 2023 | 9.464 | 9.484 | 9.354 | 9.397 | 1,203,731 | -0.03(-0.30%) |
Dec 28, 2023 | 9.532 | 9.532 | 9.369 | 9.426 | 1,992,546 | -0.16(-1.70%) |
Dec 27, 2023 | 9.666 | 9.752 | 9.551 | 9.589 | 1,360,727 | -0.14(-1.48%) |
Dec 26, 2023 | 9.972 | 9.982 | 9.613 | 9.733 | 1,745,955 | -0.32(-3.15%) |
Dec 22, 2023 | 9.963 | 10.07 | 9.963 | 10.05 | 1,601,791 | +0.16(+1.65%) |
Dec 21, 2023 | 9.819 | 9.953 | 9.809 | 9.886 | 1,402,300 | +0.13(+1.38%) |
Dec 20, 2023 | 10.03 | 10.06 | 9.742 | 9.752 | 2,657,953 | -0.23(-2.30%) |
Dec 19, 2023 | 9.848 | 10.06 | 9.752 | 9.982 | 2,066,868 | +0.16(+1.66%) |
Dec 18, 2023 | 10.06 | 10.14 | 9.733 | 9.819 | 2,636,390 | +0.13(+1.38%) |
Dec 15, 2023 | 9.129 | 9.819 | 9.024 | 9.685 | 6,049,202 | +0.56(+6.09%) |
Dec 14, 2023 | 9.292 | 9.359 | 9.081 | 9.129 | 2,951,227 | -0.05(-0.52%) |
Dec 13, 2023 | 9.033 | 9.187 | 8.899 | 9.177 | 2,931,812 | +0.11(+1.16%) |
Dec 12, 2023 | 9.148 | 9.196 | 9.005 | 9.072 | 2,238,725 | -0.15(-1.66%) |
Dec 11, 2023 | 9.263 | 9.282 | 9.115 | 9.225 | 1,588,382 | -0.15(-1.63%) |
Dec 08, 2023 | 9.445 | 9.503 | 9.273 | 9.378 | 1,644,230 | +0.00(+0.00%) |
Dec 07, 2023 | 9.541 | 9.541 | 9.225 | 9.378 | 1,819,466 | -0.12(-1.31%) |
Dec 06, 2023 | 9.512 | 9.733 | 9.450 | 9.503 | 2,048,623 | +0.01(+0.10%) |
Dec 05, 2023 | 9.694 | 9.694 | 9.445 | 9.493 | 1,940,426 | -0.22(-2.27%) |
Dec 04, 2023 | 9.800 | 9.896 | 9.575 | 9.714 | 2,029,352 | -0.10(-0.98%) |
Dec 01, 2023 | 9.532 | 9.848 | 9.532 | 9.809 | 2,135,394 | +0.27(+2.81%) |
Nov 30, 2023 | 9.282 | 9.589 | 9.141 | 9.541 | 4,037,025 | +0.25(+2.68%) |
Nov 29, 2023 | 9.522 | 9.579 | 9.206 | 9.292 | 3,502,739 | -0.25(-2.61%) |
Nov 28, 2023 | 9.752 | 9.809 | 9.532 | 9.541 | 2,212,427 | -0.23(-2.35%) |
Nov 27, 2023 | 9.991 | 10.02 | 9.761 | 9.771 | 1,367,419 | -0.22(-2.21%) |
Nov 24, 2023 | 9.867 | 10.11 | 9.857 | 9.991 | 1,036,597 | +0.17(+1.76%) |
Nov 22, 2023 | 9.579 | 9.848 | 9.532 | 9.819 | 1,149,984 | +0.12(+1.28%) |
Nov 21, 2023 | 9.704 | 9.723 | 9.599 | 9.694 | 2,669,096 | -0.09(-0.88%) |
Nov 20, 2023 | 9.800 | 9.876 | 9.771 | 9.781 | 1,438,650 | +0.04(+0.39%) |
Nov 17, 2023 | 9.573 | 9.874 | 9.565 | 9.742 | 1,694,810 | +0.19(+1.97%) |
Nov 16, 2023 | 9.686 | 9.789 | 9.526 | 9.554 | 2,737,982 | -0.16(-1.65%) |
Nov 15, 2023 | 9.874 | 9.977 | 9.672 | 9.714 | 2,743,035 | -0.10(-1.05%) |
Nov 14, 2023 | 9.686 | 9.827 | 9.573 | 9.817 | 2,510,682 | +0.17(+1.75%) |
Nov 13, 2023 | 9.592 | 9.695 | 9.535 | 9.648 | 1,974,672 | +0.14(+1.48%) |
Nov 10, 2023 | 9.517 | 9.573 | 9.460 | 9.507 | 1,563,508 | +0.01(+0.10%) |
Nov 09, 2023 | 9.648 | 9.775 | 9.488 | 9.498 | 2,222,747 | -0.09(-0.98%) |
Nov 08, 2023 | 9.799 | 9.827 | 9.517 | 9.592 | 3,637,252 | -0.27(-2.76%) |
Nov 07, 2023 | 10.11 | 10.32 | 9.507 | 9.865 | 7,140,583 | -0.70(-6.59%) |
Nov 06, 2023 | 10.66 | 10.66 | 10.37 | 10.56 | 2,486,563 | -0.05(-0.44%) |
Nov 03, 2023 | 10.56 | 10.70 | 10.40 | 10.61 | 1,952,323 | +0.02(+0.18%) |
Nov 02, 2023 | 10.72 | 10.81 | 10.52 | 10.59 | 2,865,189 | -0.17(-1.57%) |