Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 10.22 | 10.31 | 10.22 | 10.25 | 23,304 | +0.00(+0.00%) |
Jun 05, 2024 | 10.39 | 10.40 | 10.24 | 10.25 | 28,757 | -0.06(-0.58%) |
Jun 04, 2024 | 10.25 | 10.40 | 10.21 | 10.31 | 21,676 | +0.05(+0.49%) |
Jun 03, 2024 | 10.22 | 10.39 | 10.22 | 10.26 | 37,006 | +0.04(+0.39%) |
May 31, 2024 | 10.30 | 10.40 | 10.22 | 10.22 | 11,466 | -0.02(-0.24%) |
May 30, 2024 | 10.18 | 10.33 | 10.18 | 10.24 | 14,393 | +0.01(+0.15%) |
May 29, 2024 | 10.16 | 10.32 | 10.16 | 10.23 | 6,270 | +0.00(+0.00%) |
May 28, 2024 | 10.31 | 10.31 | 10.20 | 10.23 | 9,516 | -0.04(-0.44%) |
May 24, 2024 | 10.34 | 10.34 | 10.22 | 10.28 | 16,457 | +0.04(+0.44%) |
May 23, 2024 | 10.25 | 10.30 | 10.20 | 10.23 | 5,894 | +0.03(+0.29%) |
May 22, 2024 | 10.25 | 10.25 | 10.11 | 10.20 | 36,548 | -0.12(-1.16%) |
May 21, 2024 | 10.32 | 10.33 | 10.23 | 10.32 | 13,898 | +0.06(+0.58%) |
May 20, 2024 | 10.28 | 10.33 | 10.20 | 10.26 | 19,217 | -0.05(-0.46%) |
May 17, 2024 | 10.30 | 10.35 | 10.25 | 10.31 | 25,014 | -0.03(-0.31%) |
May 16, 2024 | 10.40 | 10.40 | 10.32 | 10.34 | 21,425 | +0.01(+0.10%) |
May 15, 2024 | 10.32 | 10.40 | 10.32 | 10.33 | 19,056 | +0.06(+0.60%) |
May 14, 2024 | 10.33 | 10.38 | 10.24 | 10.27 | 14,583 | -0.12(-1.15%) |
May 13, 2024 | 10.27 | 10.43 | 10.26 | 10.39 | 10,868 | +0.12(+1.15%) |
May 10, 2024 | 10.27 | 10.29 | 10.14 | 10.27 | 3,144 | +0.02(+0.20%) |
May 09, 2024 | 10.22 | 10.27 | 10.08 | 10.25 | 16,062 | +0.10(+0.99%) |
May 08, 2024 | 10.10 | 10.19 | 10.10 | 10.15 | 17,626 | +0.05(+0.50%) |
May 07, 2024 | 10.07 | 10.20 | 10.05 | 10.10 | 16,123 | +0.03(+0.30%) |
May 06, 2024 | 10.21 | 10.21 | 10.02 | 10.07 | 27,643 | -0.14(-1.37%) |
May 03, 2024 | 10.16 | 10.48 | 10.16 | 10.21 | 12,106 | -0.04(-0.39%) |
May 02, 2024 | 10.42 | 10.42 | 10.15 | 10.25 | 19,326 | -0.11(-1.09%) |
May 01, 2024 | 10.27 | 10.40 | 10.27 | 10.36 | 3,594 | +0.21(+2.09%) |
Apr 30, 2024 | 10.26 | 10.26 | 10.15 | 10.15 | 8,381 | -0.22(-2.12%) |
Apr 29, 2024 | 10.30 | 10.53 | 10.30 | 10.37 | 6,602 | -0.01(-0.14%) |
Apr 26, 2024 | 10.39 | 10.50 | 10.20 | 10.38 | 9,004 | +0.04(+0.34%) |
Apr 25, 2024 | 10.30 | 10.79 | 10.25 | 10.35 | 17,182 | +0.02(+0.19%) |
Apr 24, 2024 | 10.24 | 10.38 | 10.24 | 10.33 | 2,090 | -0.13(-1.24%) |
Apr 23, 2024 | 10.18 | 10.54 | 10.18 | 10.46 | 8,175 | +0.31(+3.00%) |
Apr 22, 2024 | 10.40 | 10.42 | 10.01 | 10.15 | 24,726 | -0.35(-3.29%) |
Apr 19, 2024 | 10.35 | 10.58 | 10.30 | 10.50 | 3,198 | +0.26(+2.54%) |
Apr 18, 2024 | 10.11 | 10.45 | 10.11 | 10.24 | 13,610 | +0.00(+0.03%) |
Apr 17, 2024 | 10.32 | 10.42 | 10.09 | 10.24 | 10,476 | +0.10(+0.96%) |
Apr 16, 2024 | 10.01 | 10.43 | 10.01 | 10.14 | 7,367 | +0.06(+0.60%) |
Apr 15, 2024 | 10.30 | 10.73 | 10.00 | 10.08 | 22,267 | -0.30(-2.90%) |
Apr 12, 2024 | 10.26 | 10.84 | 10.26 | 10.38 | 8,040 | +0.02(+0.20%) |
Apr 11, 2024 | 10.31 | 10.65 | 10.31 | 10.36 | 32,556 | -0.04(-0.38%) |
Apr 10, 2024 | 10.50 | 10.80 | 10.35 | 10.40 | 16,381 | -0.31(-2.89%) |
Apr 09, 2024 | 10.89 | 10.92 | 10.65 | 10.71 | 23,075 | -0.11(-1.02%) |
Apr 08, 2024 | 10.93 | 11.00 | 10.80 | 10.82 | 8,101 | -0.09(-0.81%) |
Apr 05, 2024 | 10.89 | 11.05 | 10.66 | 10.91 | 10,583 | +0.27(+2.50%) |
Apr 04, 2024 | 10.82 | 10.82 | 10.51 | 10.64 | 7,251 | -0.09(-0.87%) |
Apr 03, 2024 | 10.62 | 10.84 | 10.58 | 10.74 | 5,997 | +0.28(+2.64%) |
Apr 02, 2024 | 10.70 | 10.95 | 10.45 | 10.46 | 24,848 | -0.21(-1.97%) |
Apr 01, 2024 | 11.14 | 11.31 | 10.67 | 10.67 | 22,799 | -0.39(-3.53%) |
Mar 28, 2024 | 10.71 | 11.21 | 10.70 | 11.06 | 36,437 | +0.40(+3.75%) |
Mar 27, 2024 | 10.44 | 10.76 | 10.40 | 10.66 | 13,333 | +0.31(+3.00%) |
Mar 26, 2024 | 10.35 | 10.40 | 10.21 | 10.35 | 15,659 | +0.01(+0.10%) |
Mar 25, 2024 | 10.23 | 10.50 | 10.21 | 10.34 | 11,987 | +0.12(+1.17%) |
Mar 22, 2024 | 10.40 | 10.47 | 10.21 | 10.22 | 12,929 | -0.17(-1.64%) |
Mar 21, 2024 | 10.59 | 10.73 | 10.39 | 10.39 | 17,839 | -0.20(-1.89%) |
Mar 20, 2024 | 10.64 | 10.64 | 10.51 | 10.59 | 8,535 | +0.06(+0.57%) |
Mar 19, 2024 | 10.50 | 10.75 | 10.50 | 10.53 | 29,246 | +0.08(+0.77%) |
Mar 18, 2024 | 10.70 | 10.84 | 10.40 | 10.45 | 39,932 | -0.11(-1.04%) |
Mar 15, 2024 | 10.32 | 10.74 | 10.32 | 10.56 | 77,535 | +0.01(+0.09%) |
Mar 14, 2024 | 10.57 | 10.88 | 10.55 | 10.55 | 53,614 | +0.20(+1.93%) |
Mar 13, 2024 | 10.40 | 10.50 | 10.35 | 10.35 | 34,829 | +0.05(+0.47%) |
Mar 12, 2024 | 10.46 | 10.52 | 10.28 | 10.30 | 32,195 | -0.22(-2.11%) |
Mar 11, 2024 | 10.41 | 10.53 | 10.33 | 10.52 | 19,566 | +0.17(+1.68%) |
Mar 08, 2024 | 10.46 | 10.49 | 10.30 | 10.35 | 9,862 | -0.18(-1.74%) |
Mar 07, 2024 | 10.35 | 10.53 | 10.35 | 10.53 | 21,520 | +0.14(+1.30%) |
Mar 06, 2024 | 10.44 | 10.57 | 10.21 | 10.40 | 14,799 | +0.07(+0.65%) |
Mar 05, 2024 | 10.50 | 10.58 | 10.32 | 10.33 | 11,094 | -0.14(-1.29%) |
Mar 04, 2024 | 10.25 | 10.55 | 10.25 | 10.47 | 14,864 | +0.12(+1.12%) |
Mar 01, 2024 | 10.25 | 10.40 | 10.25 | 10.35 | 14,940 | +0.10(+0.94%) |
Feb 29, 2024 | 10.39 | 10.40 | 10.12 | 10.25 | 15,151 | -0.06(-0.56%) |
Feb 28, 2024 | 10.23 | 10.40 | 10.20 | 10.31 | 15,628 | +0.10(+0.95%) |
Feb 27, 2024 | 10.35 | 10.41 | 10.15 | 10.21 | 19,591 | -0.09(-0.88%) |
Feb 26, 2024 | 10.27 | 10.58 | 10.24 | 10.31 | 8,166 | +0.03(+0.32%) |
Feb 23, 2024 | 10.38 | 10.39 | 10.25 | 10.27 | 3,000 | +0.04(+0.41%) |
Feb 22, 2024 | 10.20 | 10.54 | 10.07 | 10.23 | 31,442 | +0.06(+0.63%) |
Feb 21, 2024 | 10.26 | 10.39 | 10.02 | 10.17 | 18,085 | -0.22(-2.14%) |
Feb 20, 2024 | 10.04 | 10.39 | 10.04 | 10.39 | 21,047 | -0.01(-0.09%) |
Feb 16, 2024 | 10.34 | 10.54 | 10.34 | 10.40 | 14,388 | +0.06(+0.59%) |
Feb 15, 2024 | 10.11 | 10.35 | 10.11 | 10.34 | 5,924 | +0.09(+0.91%) |
Feb 14, 2024 | 10.07 | 10.52 | 10.07 | 10.24 | 11,016 | +0.18(+1.83%) |
Feb 13, 2024 | 9.973 | 10.50 | 9.973 | 10.06 | 10,602 | -0.15(-1.52%) |
Feb 12, 2024 | 10.43 | 10.59 | 10.21 | 10.21 | 25,695 | -0.15(-1.49%) |
Feb 09, 2024 | 9.934 | 10.40 | 9.934 | 10.37 | 13,431 | +0.44(+4.48%) |
Feb 08, 2024 | 9.905 | 10.36 | 9.818 | 9.924 | 25,292 | -0.08(-0.82%) |
Feb 07, 2024 | 10.05 | 10.24 | 10.00 | 10.01 | 22,159 | -0.25(-2.41%) |
Feb 06, 2024 | 10.18 | 10.29 | 9.944 | 10.25 | 15,313 | -0.03(-0.28%) |
Feb 05, 2024 | 10.54 | 10.59 | 10.19 | 10.28 | 21,074 | -0.20(-1.94%) |
Feb 02, 2024 | 10.49 | 10.54 | 10.47 | 10.49 | 7,966 | -0.01(-0.09%) |
Feb 01, 2024 | 10.50 | 10.59 | 10.49 | 10.50 | 16,854 | +0.12(+1.12%) |
Jan 31, 2024 | 10.46 | 10.64 | 10.38 | 10.38 | 15,291 | -0.03(-0.28%) |
Jan 30, 2024 | 10.43 | 10.59 | 10.40 | 10.41 | 15,457 | -0.11(-1.01%) |
Jan 29, 2024 | 10.58 | 10.74 | 10.46 | 10.51 | 11,615 | -0.12(-1.09%) |
Jan 26, 2024 | 10.61 | 10.63 | 10.54 | 10.63 | 6,658 | +0.07(+0.63%) |
Jan 25, 2024 | 10.50 | 10.58 | 10.50 | 10.56 | 5,065 | +0.07(+0.66%) |
Jan 24, 2024 | 10.50 | 10.64 | 10.50 | 10.50 | 11,335 | -0.03(-0.28%) |
Jan 23, 2024 | 10.55 | 10.57 | 10.42 | 10.52 | 17,182 | -0.05(-0.50%) |
Jan 22, 2024 | 10.51 | 10.64 | 10.35 | 10.58 | 14,533 | +0.14(+1.34%) |
Jan 19, 2024 | 10.55 | 10.55 | 10.35 | 10.44 | 8,404 | -0.09(-0.83%) |
Jan 18, 2024 | 10.45 | 10.58 | 10.36 | 10.52 | 16,066 | -0.02(-0.20%) |
Jan 17, 2024 | 10.48 | 10.74 | 10.45 | 10.55 | 22,700 | +0.05(+0.48%) |
Jan 16, 2024 | 10.73 | 10.73 | 10.45 | 10.50 | 13,523 | -0.11(-1.00%) |
Jan 12, 2024 | 10.60 | 10.74 | 10.45 | 10.60 | 20,200 | +0.11(+1.01%) |
Jan 11, 2024 | 10.49 | 10.66 | 10.49 | 10.50 | 16,464 | -0.09(-0.82%) |
Jan 10, 2024 | 10.64 | 10.77 | 10.56 | 10.58 | 6,315 | -0.13(-1.17%) |
Jan 09, 2024 | 10.59 | 10.71 | 10.47 | 10.71 | 8,232 | -0.03(-0.27%) |
Jan 08, 2024 | 10.64 | 10.77 | 10.56 | 10.74 | 25,563 | +0.10(+0.91%) |
Jan 05, 2024 | 10.47 | 10.64 | 10.45 | 10.64 | 30,555 | +0.00(+0.00%) |
Jan 04, 2024 | 10.27 | 10.88 | 10.21 | 10.64 | 36,202 | +0.34(+3.29%) |
Jan 03, 2024 | 10.55 | 10.74 | 10.30 | 10.30 | 17,108 | -0.39(-3.62%) |
Jan 02, 2024 | 10.27 | 10.78 | 10.20 | 10.69 | 32,274 | +0.39(+3.81%) |
Dec 29, 2023 | 10.37 | 10.43 | 10.24 | 10.30 | 20,585 | -0.00(-0.05%) |
Dec 28, 2023 | 10.30 | 10.48 | 10.17 | 10.30 | 10,367 | -0.02(-0.19%) |
Dec 27, 2023 | 10.30 | 10.54 | 9.957 | 10.32 | 28,379 | +0.01(+0.06%) |
Dec 26, 2023 | 10.29 | 10.40 | 10.23 | 10.31 | 8,029 | +0.08(+0.78%) |
Dec 22, 2023 | 10.52 | 10.74 | 10.17 | 10.23 | 22,020 | -0.16(-1.53%) |
Dec 21, 2023 | 10.34 | 10.44 | 10.18 | 10.39 | 17,163 | +0.07(+0.70%) |
Dec 20, 2023 | 10.25 | 10.32 | 10.18 | 10.32 | 20,017 | +0.04(+0.37%) |
Dec 19, 2023 | 10.17 | 10.34 | 10.17 | 10.28 | 8,920 | +0.11(+1.13%) |
Dec 18, 2023 | 10.06 | 10.29 | 10.05 | 10.17 | 7,830 | +0.17(+1.73%) |
Dec 15, 2023 | 10.30 | 10.30 | 9.976 | 9.995 | 7,061 | -0.32(-3.07%) |
Dec 14, 2023 | 10.19 | 10.48 | 9.880 | 10.31 | 27,125 | +0.12(+1.22%) |
Dec 13, 2023 | 10.01 | 10.97 | 9.899 | 10.19 | 70,426 | +0.24(+2.42%) |
Dec 12, 2023 | 9.964 | 10.03 | 9.946 | 9.946 | 31,839 | -0.08(-0.83%) |
Dec 11, 2023 | 9.983 | 10.13 | 9.983 | 10.03 | 42,002 | +0.10(+1.03%) |
Dec 08, 2023 | 10.02 | 10.02 | 9.904 | 9.927 | 32,510 | -0.01(-0.09%) |
Dec 07, 2023 | 9.712 | 10.04 | 9.695 | 9.936 | 36,059 | +0.24(+2.49%) |
Dec 06, 2023 | 9.630 | 9.695 | 9.556 | 9.695 | 22,847 | +0.19(+2.05%) |
Dec 05, 2023 | 9.510 | 9.643 | 9.491 | 9.500 | 21,240 | -0.02(-0.19%) |
Dec 04, 2023 | 9.454 | 9.543 | 9.417 | 9.519 | 23,986 | +0.06(+0.69%) |
Dec 01, 2023 | 9.241 | 9.463 | 9.241 | 9.454 | 31,225 | -0.01(-0.10%) |
Nov 30, 2023 | 9.408 | 9.463 | 9.324 | 9.463 | 10,080 | +0.09(+0.99%) |
Nov 29, 2023 | 9.287 | 9.454 | 9.203 | 9.370 | 12,370 | +0.17(+1.81%) |
Nov 28, 2023 | 9.454 | 9.454 | 9.203 | 9.203 | 20,947 | -0.24(-2.55%) |
Nov 27, 2023 | 9.463 | 9.463 | 9.370 | 9.445 | 9,612 | +0.01(+0.10%) |
Nov 24, 2023 | 9.445 | 9.445 | 9.389 | 9.435 | 3,127 | +0.06(+0.69%) |
Nov 22, 2023 | 9.370 | 9.453 | 9.315 | 9.370 | 10,303 | +0.05(+0.50%) |
Nov 21, 2023 | 9.389 | 9.410 | 9.278 | 9.324 | 6,203 | +0.00(+0.00%) |
Nov 20, 2023 | 9.259 | 9.454 | 9.259 | 9.324 | 13,083 | -0.09(-0.99%) |
Nov 17, 2023 | 9.287 | 9.445 | 9.287 | 9.417 | 38,022 | +0.09(+1.00%) |
Nov 16, 2023 | 9.194 | 9.368 | 9.148 | 9.324 | 11,825 | -0.02(-0.20%) |
Nov 15, 2023 | 9.324 | 9.391 | 9.241 | 9.343 | 17,281 | +0.19(+2.03%) |
Nov 14, 2023 | 9.129 | 9.296 | 9.027 | 9.157 | 41,903 | +0.07(+0.82%) |
Nov 13, 2023 | 9.018 | 9.092 | 8.803 | 9.083 | 9,052 | +0.08(+0.93%) |
Nov 10, 2023 | 8.990 | 9.092 | 8.888 | 8.999 | 10,161 | +0.02(+0.21%) |
Nov 09, 2023 | 8.869 | 9.046 | 8.795 | 8.981 | 13,054 | +0.11(+1.26%) |
Nov 08, 2023 | 8.925 | 9.046 | 8.860 | 8.869 | 5,545 | -0.11(-1.24%) |
Nov 07, 2023 | 8.788 | 9.046 | 8.661 | 8.981 | 8,858 | +0.30(+3.42%) |
Nov 06, 2023 | 9.027 | 9.027 | 8.535 | 8.684 | 27,798 | -0.21(-2.40%) |
Nov 03, 2023 | 8.535 | 8.955 | 8.535 | 8.897 | 24,669 | +0.40(+4.69%) |
Nov 02, 2023 | 8.341 | 8.559 | 8.192 | 8.498 | 22,600 | +0.26(+3.15%) |