Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 10.03 | 10.07 | 9.980 | 10.04 | 1,130,247 | +0.16(+1.62%) |
Jun 14, 2024 | 9.880 | 9.910 | 9.820 | 9.880 | 2,055,361 | -0.25(-2.47%) |
Jun 13, 2024 | 10.25 | 10.25 | 10.12 | 10.13 | 869,845 | -0.15(-1.46%) |
Jun 12, 2024 | 10.42 | 10.42 | 10.27 | 10.28 | 981,197 | -0.28(-2.65%) |
Jun 11, 2024 | 10.41 | 10.58 | 10.41 | 10.56 | 4,958,392 | -0.15(-1.40%) |
Jun 10, 2024 | 10.70 | 10.77 | 10.62 | 10.71 | 1,183,178 | -0.17(-1.56%) |
Jun 07, 2024 | 11.00 | 11.00 | 10.86 | 10.88 | 2,182,635 | -0.53(-4.65%) |
Jun 06, 2024 | 11.34 | 11.43 | 11.34 | 11.41 | 206,736 | -0.07(-0.61%) |
Jun 05, 2024 | 11.54 | 11.56 | 11.44 | 11.48 | 238,859 | -0.01(-0.09%) |
Jun 04, 2024 | 11.44 | 11.50 | 11.42 | 11.49 | 406,221 | +0.03(+0.26%) |
Jun 03, 2024 | 11.43 | 11.49 | 11.42 | 11.46 | 311,138 | +0.17(+1.47%) |
May 31, 2024 | 11.11 | 11.29 | 11.04 | 11.29 | 561,677 | +0.28(+2.53%) |
May 30, 2024 | 11.05 | 11.11 | 10.97 | 11.02 | 670,067 | -0.01(-0.09%) |
May 29, 2024 | 11.02 | 11.02 | 10.94 | 11.02 | 377,308 | -0.01(-0.09%) |
May 28, 2024 | 11.10 | 11.14 | 11.02 | 11.03 | 2,668,889 | -0.12(-1.12%) |
May 24, 2024 | 11.09 | 11.17 | 11.07 | 11.16 | 305,299 | +0.12(+1.04%) |
May 23, 2024 | 11.02 | 11.04 | 10.97 | 11.04 | 280,726 | -0.03(-0.26%) |
May 22, 2024 | 11.08 | 11.17 | 11.05 | 11.07 | 386,572 | -0.24(-2.12%) |
May 21, 2024 | 11.29 | 11.31 | 11.23 | 11.31 | 242,485 | +0.02(+0.17%) |
May 20, 2024 | 11.28 | 11.31 | 11.26 | 11.29 | 222,317 | +0.06(+0.51%) |
May 17, 2024 | 11.25 | 11.27 | 11.23 | 11.24 | 249,191 | -0.02(-0.17%) |
May 16, 2024 | 11.17 | 11.26 | 11.14 | 11.26 | 343,945 | +0.09(+0.78%) |
May 15, 2024 | 11.14 | 11.18 | 11.13 | 11.17 | 192,936 | +0.11(+0.96%) |
May 14, 2024 | 11.05 | 11.09 | 11.03 | 11.06 | 292,285 | +0.06(+0.52%) |
May 13, 2024 | 10.97 | 11.03 | 10.97 | 11.01 | 278,801 | +0.10(+0.88%) |
May 10, 2024 | 10.93 | 10.95 | 10.89 | 10.91 | 277,868 | -0.02(-0.18%) |
May 09, 2024 | 10.95 | 10.99 | 10.90 | 10.93 | 274,658 | +0.10(+0.89%) |
May 08, 2024 | 10.80 | 10.84 | 10.78 | 10.83 | 327,272 | +0.06(+0.53%) |
May 07, 2024 | 10.78 | 10.83 | 10.75 | 10.77 | 342,865 | +0.03(+0.27%) |
May 06, 2024 | 10.82 | 10.84 | 10.75 | 10.75 | 239,521 | -0.04(-0.36%) |
May 03, 2024 | 10.80 | 10.82 | 10.74 | 10.78 | 258,724 | +0.12(+1.17%) |
May 02, 2024 | 10.66 | 10.67 | 10.63 | 10.66 | 367,155 | +0.04(+0.36%) |
May 01, 2024 | 10.63 | 10.70 | 10.62 | 10.62 | 238,699 | -0.04(-0.36%) |
Apr 30, 2024 | 10.69 | 10.70 | 10.63 | 10.66 | 686,241 | -0.12(-1.07%) |
Apr 29, 2024 | 10.77 | 10.84 | 10.76 | 10.77 | 344,552 | +0.08(+0.72%) |
Apr 26, 2024 | 10.68 | 10.71 | 10.64 | 10.70 | 740,468 | -0.10(-0.89%) |
Apr 25, 2024 | 10.77 | 10.81 | 10.71 | 10.79 | 632,749 | -0.09(-0.80%) |
Apr 24, 2024 | 10.85 | 10.92 | 10.80 | 10.88 | 443,844 | -0.32(-2.83%) |
Apr 23, 2024 | 11.30 | 11.38 | 11.18 | 11.20 | 436,859 | -0.12(-1.10%) |
Apr 22, 2024 | 11.25 | 11.34 | 11.23 | 11.32 | 500,945 | +0.26(+2.35%) |
Apr 19, 2024 | 11.07 | 11.13 | 11.04 | 11.06 | 287,542 | +0.15(+1.41%) |
Apr 18, 2024 | 10.85 | 10.92 | 10.85 | 10.91 | 346,593 | +0.16(+1.52%) |
Apr 17, 2024 | 10.80 | 10.82 | 10.72 | 10.75 | 401,054 | +0.13(+1.27%) |
Apr 16, 2024 | 10.59 | 10.68 | 10.58 | 10.61 | 1,795,376 | +0.03(+0.27%) |
Apr 15, 2024 | 10.63 | 10.64 | 10.55 | 10.58 | 292,142 | -0.02(-0.18%) |
Apr 12, 2024 | 10.65 | 10.70 | 10.60 | 10.60 | 275,431 | -0.10(-0.90%) |
Apr 11, 2024 | 10.77 | 10.78 | 10.65 | 10.70 | 305,979 | -0.04(-0.36%) |
Apr 10, 2024 | 10.85 | 10.85 | 10.71 | 10.74 | 270,901 | -0.30(-2.70%) |
Apr 09, 2024 | 11.04 | 11.06 | 10.97 | 11.03 | 397,334 | -0.04(-0.35%) |
Apr 08, 2024 | 11.04 | 11.11 | 11.01 | 11.07 | 491,516 | +0.00(+0.00%) |
Apr 05, 2024 | 11.14 | 11.15 | 11.07 | 11.07 | 256,400 | -0.16(-1.45%) |
Apr 04, 2024 | 11.32 | 11.35 | 11.21 | 11.24 | 204,948 | -0.04(-0.34%) |
Apr 03, 2024 | 11.28 | 11.30 | 11.24 | 11.27 | 321,804 | +0.03(+0.26%) |
Apr 02, 2024 | 11.25 | 11.28 | 11.21 | 11.25 | 197,927 | -0.01(-0.09%) |
Apr 01, 2024 | 11.15 | 11.28 | 11.08 | 11.26 | 174,537 | -0.06(-0.51%) |
Mar 28, 2024 | 11.26 | 11.31 | 11.27 | 11.31 | 303,236 | +0.11(+0.94%) |
Mar 27, 2024 | 11.22 | 11.29 | 11.18 | 11.21 | 273,230 | +0.23(+2.10%) |
Mar 26, 2024 | 11.08 | 11.10 | 10.98 | 10.98 | 591,037 | -0.08(-0.70%) |
Mar 25, 2024 | 11.10 | 11.16 | 11.05 | 11.05 | 328,225 | +0.04(+0.35%) |
Mar 22, 2024 | 11.09 | 11.09 | 10.99 | 11.02 | 300,420 | +0.06(+0.53%) |
Mar 21, 2024 | 11.04 | 11.07 | 10.96 | 10.96 | 275,275 | -0.19(-1.72%) |
Mar 20, 2024 | 11.02 | 11.15 | 11.01 | 11.15 | 271,392 | +0.09(+0.78%) |
Mar 19, 2024 | 11.11 | 11.13 | 11.04 | 11.06 | 283,475 | -0.01(-0.09%) |
Mar 18, 2024 | 11.14 | 11.14 | 11.05 | 11.07 | 335,223 | +0.04(+0.35%) |
Mar 15, 2024 | 11.09 | 11.10 | 11.02 | 11.03 | 682,648 | +0.10(+0.88%) |
Mar 14, 2024 | 11.00 | 11.01 | 10.92 | 10.94 | 299,399 | -0.01(-0.09%) |
Mar 13, 2024 | 10.96 | 11.02 | 10.95 | 10.95 | 822,737 | -0.04(-0.35%) |
Mar 12, 2024 | 11.11 | 11.11 | 10.94 | 10.99 | 762,696 | -0.16(-1.47%) |
Mar 11, 2024 | 11.19 | 11.20 | 11.14 | 11.15 | 276,554 | -0.04(-0.34%) |
Mar 08, 2024 | 11.05 | 11.19 | 11.05 | 11.19 | 201,429 | +0.13(+1.22%) |
Mar 07, 2024 | 11.20 | 11.22 | 11.05 | 11.05 | 292,583 | -0.02(-0.17%) |
Mar 06, 2024 | 11.10 | 11.12 | 11.05 | 11.07 | 173,226 | +0.00(+0.00%) |
Mar 05, 2024 | 11.00 | 11.10 | 10.99 | 11.07 | 262,867 | +0.02(+0.17%) |
Mar 04, 2024 | 11.01 | 11.08 | 10.98 | 11.05 | 366,253 | -0.02(-0.17%) |
Mar 01, 2024 | 11.05 | 11.07 | 11.01 | 11.07 | 224,226 | +0.02(+0.17%) |
Feb 29, 2024 | 11.13 | 11.16 | 11.03 | 11.05 | 269,305 | -0.08(-0.69%) |
Feb 28, 2024 | 11.16 | 11.18 | 11.13 | 11.13 | 194,706 | -0.11(-0.94%) |
Feb 27, 2024 | 11.17 | 11.25 | 11.17 | 11.24 | 217,314 | +0.06(+0.52%) |
Feb 26, 2024 | 11.18 | 11.20 | 11.15 | 11.18 | 213,197 | -0.06(-0.51%) |
Feb 23, 2024 | 11.10 | 11.24 | 11.08 | 11.24 | 218,100 | +0.03(+0.26%) |
Feb 22, 2024 | 11.29 | 11.30 | 11.20 | 11.21 | 238,925 | -0.12(-1.02%) |
Feb 21, 2024 | 11.28 | 11.32 | 11.27 | 11.32 | 222,974 | -0.01(-0.08%) |
Feb 20, 2024 | 11.28 | 11.36 | 11.28 | 11.33 | 318,661 | +0.18(+1.64%) |
Feb 16, 2024 | 11.16 | 11.18 | 11.08 | 11.15 | 255,845 | -0.05(-0.43%) |
Feb 15, 2024 | 11.13 | 11.24 | 11.11 | 11.20 | 507,012 | +0.21(+1.93%) |
Feb 14, 2024 | 11.00 | 11.01 | 10.95 | 10.99 | 300,510 | +0.01(+0.09%) |
Feb 13, 2024 | 11.05 | 11.06 | 10.96 | 10.98 | 238,467 | +0.01(+0.09%) |
Feb 12, 2024 | 10.97 | 10.99 | 10.96 | 10.97 | 239,029 | +0.00(+0.00%) |
Feb 09, 2024 | 10.92 | 10.97 | 10.91 | 10.97 | 296,638 | -0.03(-0.26%) |
Feb 08, 2024 | 10.99 | 11.02 | 10.99 | 11.00 | 195,355 | -0.12(-1.12%) |
Feb 07, 2024 | 11.14 | 11.14 | 11.06 | 11.12 | 237,133 | -0.08(-0.69%) |
Feb 06, 2024 | 11.19 | 11.21 | 11.17 | 11.20 | 190,065 | -0.08(-0.68%) |
Feb 05, 2024 | 11.22 | 11.27 | 11.20 | 11.27 | 269,582 | -0.13(-1.18%) |
Feb 02, 2024 | 11.48 | 11.48 | 11.39 | 11.41 | 281,298 | -0.07(-0.59%) |
Feb 01, 2024 | 11.45 | 11.50 | 11.40 | 11.48 | 293,297 | +0.01(+0.08%) |
Jan 31, 2024 | 11.51 | 11.54 | 11.47 | 11.47 | 317,392 | -0.05(-0.42%) |
Jan 30, 2024 | 11.49 | 11.53 | 11.46 | 11.51 | 280,019 | -0.04(-0.33%) |
Jan 29, 2024 | 11.45 | 11.55 | 11.41 | 11.55 | 213,671 | -0.15(-1.31%) |
Jan 26, 2024 | 11.67 | 11.73 | 11.66 | 11.71 | 183,240 | +0.00(+0.00%) |
Jan 25, 2024 | 11.73 | 11.74 | 11.68 | 11.71 | 171,167 | -0.07(-0.57%) |
Jan 24, 2024 | 11.84 | 11.88 | 11.76 | 11.77 | 235,057 | -0.04(-0.33%) |
Jan 23, 2024 | 11.74 | 11.81 | 11.74 | 11.81 | 158,800 | +0.06(+0.49%) |
Jan 22, 2024 | 11.76 | 11.80 | 11.74 | 11.76 | 224,328 | +0.01(+0.08%) |
Jan 19, 2024 | 11.71 | 11.75 | 11.71 | 11.75 | 190,272 | +0.04(+0.33%) |
Jan 18, 2024 | 11.65 | 11.71 | 11.64 | 11.71 | 219,370 | +0.00(+0.00%) |
Jan 17, 2024 | 11.62 | 11.71 | 11.58 | 11.71 | 251,648 | +0.12(+1.08%) |
Jan 16, 2024 | 11.53 | 11.62 | 11.53 | 11.58 | 220,705 | +0.24(+2.12%) |
Jan 12, 2024 | 11.33 | 11.37 | 11.31 | 11.34 | 260,398 | +0.22(+1.99%) |
Jan 11, 2024 | 11.22 | 11.22 | 11.09 | 11.12 | 229,993 | +0.01(+0.09%) |
Jan 10, 2024 | 11.11 | 11.14 | 11.09 | 11.11 | 166,676 | +0.04(+0.35%) |
Jan 09, 2024 | 11.13 | 11.13 | 11.05 | 11.07 | 379,343 | -0.23(-2.04%) |
Jan 08, 2024 | 11.26 | 11.33 | 11.23 | 11.30 | 287,188 | +0.04(+0.34%) |
Jan 05, 2024 | 11.27 | 11.38 | 11.22 | 11.27 | 255,252 | +0.05(+0.43%) |
Jan 04, 2024 | 11.24 | 11.26 | 11.20 | 11.22 | 202,753 | +0.12(+1.04%) |
Jan 03, 2024 | 11.12 | 11.15 | 11.10 | 11.10 | 267,928 | +0.03(+0.26%) |
Jan 02, 2024 | 11.01 | 11.08 | 11.01 | 11.07 | 264,987 | +0.09(+0.79%) |
Dec 29, 2023 | 10.95 | 10.99 | 10.95 | 10.99 | 279,444 | -0.03(-0.26%) |
Dec 28, 2023 | 11.02 | 11.04 | 10.99 | 11.02 | 392,657 | -0.12(-1.12%) |
Dec 27, 2023 | 11.04 | 11.15 | 11.02 | 11.14 | 497,476 | +0.03(+0.26%) |
Dec 26, 2023 | 11.09 | 11.13 | 11.09 | 11.11 | 132,158 | +0.02(+0.17%) |
Dec 22, 2023 | 11.14 | 11.14 | 11.08 | 11.09 | 229,379 | +0.04(+0.35%) |
Dec 21, 2023 | 11.02 | 11.05 | 11.01 | 11.05 | 366,017 | +0.08(+0.70%) |
Dec 20, 2023 | 11.00 | 11.05 | 10.98 | 10.98 | 388,791 | +0.05(+0.44%) |
Dec 19, 2023 | 10.95 | 10.97 | 10.93 | 10.93 | 419,721 | -0.03(-0.26%) |
Dec 18, 2023 | 11.04 | 11.04 | 10.95 | 10.96 | 386,247 | -0.08(-0.70%) |
Dec 15, 2023 | 11.09 | 11.13 | 11.02 | 11.03 | 364,905 | -0.21(-1.88%) |
Dec 14, 2023 | 11.22 | 11.28 | 11.22 | 11.25 | 276,433 | -0.07(-0.59%) |
Dec 13, 2023 | 11.25 | 11.31 | 11.18 | 11.31 | 267,373 | -0.23(-2.00%) |
Dec 12, 2023 | 11.53 | 11.56 | 11.51 | 11.54 | 215,453 | +0.05(+0.42%) |
Dec 11, 2023 | 11.47 | 11.52 | 11.46 | 11.50 | 172,394 | +0.01(+0.08%) |
Dec 08, 2023 | 11.47 | 11.50 | 11.44 | 11.49 | 230,962 | -0.05(-0.42%) |
Dec 07, 2023 | 11.55 | 11.55 | 11.51 | 11.53 | 252,589 | +0.00(+0.00%) |
Dec 06, 2023 | 11.54 | 11.57 | 11.51 | 11.53 | 265,806 | +0.00(+0.00%) |
Dec 05, 2023 | 11.54 | 11.61 | 11.53 | 11.53 | 289,264 | -0.01(-0.08%) |
Dec 04, 2023 | 11.49 | 11.57 | 11.48 | 11.54 | 419,059 | -0.02(-0.17%) |
Dec 01, 2023 | 11.52 | 11.58 | 11.51 | 11.56 | 360,531 | +0.08(+0.67%) |
Nov 30, 2023 | 11.58 | 11.59 | 11.47 | 11.49 | 701,857 | -0.03(-0.23%) |
Nov 29, 2023 | 11.48 | 11.52 | 11.47 | 11.51 | 535,083 | -0.05(-0.40%) |
Nov 28, 2023 | 11.62 | 11.62 | 11.53 | 11.56 | 374,256 | +0.07(+0.65%) |
Nov 27, 2023 | 11.45 | 11.49 | 11.45 | 11.48 | 156,855 | +0.09(+0.82%) |
Nov 24, 2023 | 11.35 | 11.41 | 11.35 | 11.39 | 121,766 | +0.13(+1.16%) |
Nov 22, 2023 | 11.28 | 11.28 | 11.23 | 11.26 | 113,720 | +0.00(+0.00%) |
Nov 21, 2023 | 11.26 | 11.30 | 11.25 | 11.26 | 176,077 | -0.05(-0.41%) |
Nov 20, 2023 | 11.25 | 11.31 | 11.24 | 11.31 | 176,314 | +0.06(+0.50%) |
Nov 17, 2023 | 11.20 | 11.27 | 11.20 | 11.25 | 189,060 | +0.11(+1.01%) |
Nov 16, 2023 | 11.17 | 11.19 | 11.13 | 11.14 | 142,578 | +0.06(+0.51%) |
Nov 15, 2023 | 11.05 | 11.09 | 11.03 | 11.08 | 236,554 | -0.04(-0.34%) |
Nov 14, 2023 | 11.07 | 11.13 | 11.06 | 11.12 | 200,585 | +0.02(+0.17%) |
Nov 13, 2023 | 11.08 | 11.13 | 11.07 | 11.10 | 247,689 | +0.05(+0.42%) |
Nov 10, 2023 | 11.09 | 11.10 | 10.98 | 11.05 | 182,674 | +0.07(+0.68%) |
Nov 09, 2023 | 11.00 | 11.04 | 10.98 | 10.98 | 172,701 | +0.03(+0.26%) |
Nov 08, 2023 | 10.93 | 10.98 | 10.92 | 10.95 | 182,038 | -0.01(-0.09%) |
Nov 07, 2023 | 11.01 | 11.01 | 10.94 | 10.96 | 287,563 | -0.20(-1.76%) |
Nov 06, 2023 | 11.17 | 11.18 | 11.12 | 11.16 | 221,866 | +0.00(+0.00%) |
Nov 03, 2023 | 11.15 | 11.19 | 11.11 | 11.16 | 270,226 | +0.00(+0.00%) |
Nov 02, 2023 | 11.14 | 11.17 | 11.10 | 11.16 | 369,225 | +0.08(+0.76%) |