Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 10.49 | 10.56 | 10.37 | 10.39 | 7,875,110 | -0.24(-2.26%) |
Jun 12, 2024 | 10.73 | 10.94 | 10.52 | 10.63 | 10,429,932 | -0.01(-0.09%) |
Jun 11, 2024 | 10.46 | 10.74 | 10.36 | 10.64 | 11,590,685 | +0.13(+1.24%) |
Jun 10, 2024 | 10.41 | 10.54 | 10.21 | 10.51 | 7,244,869 | +0.04(+0.38%) |
Jun 07, 2024 | 10.42 | 10.60 | 10.34 | 10.47 | 5,557,381 | +0.05(+0.48%) |
Jun 06, 2024 | 10.44 | 10.51 | 10.28 | 10.42 | 6,915,370 | -0.07(-0.67%) |
Jun 05, 2024 | 10.52 | 10.54 | 10.40 | 10.49 | 6,054,396 | -0.04(-0.38%) |
Jun 04, 2024 | 10.56 | 10.66 | 10.49 | 10.53 | 6,536,612 | -0.05(-0.47%) |
Jun 03, 2024 | 10.69 | 10.85 | 10.55 | 10.58 | 7,438,094 | -0.02(-0.19%) |
May 31, 2024 | 10.52 | 10.64 | 10.42 | 10.60 | 8,862,335 | +0.12(+1.15%) |
May 30, 2024 | 10.31 | 10.50 | 10.29 | 10.48 | 5,823,160 | +0.17(+1.65%) |
May 29, 2024 | 10.28 | 10.37 | 10.24 | 10.31 | 5,739,907 | -0.08(-0.77%) |
May 28, 2024 | 10.41 | 10.54 | 10.34 | 10.39 | 6,165,841 | -0.02(-0.19%) |
May 24, 2024 | 10.54 | 10.63 | 10.39 | 10.41 | 4,900,639 | -0.12(-1.14%) |
May 23, 2024 | 10.79 | 10.79 | 10.39 | 10.53 | 7,970,043 | -0.23(-2.09%) |
May 22, 2024 | 10.79 | 10.92 | 10.74 | 10.76 | 6,360,134 | -0.08(-0.78%) |
May 21, 2024 | 10.92 | 10.96 | 10.76 | 10.84 | 6,705,177 | -0.11(-0.99%) |
May 20, 2024 | 10.88 | 11.09 | 10.85 | 10.95 | 13,165,981 | +0.09(+0.82%) |
May 17, 2024 | 10.90 | 10.93 | 10.77 | 10.86 | 14,166,309 | -0.04(-0.36%) |
May 16, 2024 | 10.88 | 11.12 | 10.84 | 10.90 | 9,827,512 | -0.05(-0.45%) |
May 15, 2024 | 11.08 | 11.17 | 10.85 | 10.95 | 8,228,104 | -0.07(-0.63%) |
May 14, 2024 | 11.28 | 11.35 | 10.94 | 11.02 | 9,369,816 | -0.22(-1.94%) |
May 13, 2024 | 11.09 | 11.26 | 11.05 | 11.23 | 9,251,677 | +0.20(+1.79%) |
May 10, 2024 | 11.07 | 11.36 | 10.98 | 11.04 | 9,682,895 | -0.06(-0.53%) |
May 09, 2024 | 11.30 | 11.56 | 10.97 | 11.10 | 15,399,527 | -0.58(-5.00%) |
May 08, 2024 | 11.62 | 11.91 | 11.57 | 11.68 | 10,695,815 | +0.09(+0.77%) |
May 07, 2024 | 11.70 | 11.78 | 11.58 | 11.59 | 6,142,945 | -0.10(-0.85%) |
May 06, 2024 | 11.68 | 11.74 | 11.57 | 11.69 | 6,096,113 | +0.04(+0.34%) |
May 03, 2024 | 11.54 | 11.73 | 11.52 | 11.65 | 5,145,358 | +0.18(+1.55%) |
May 02, 2024 | 11.56 | 11.60 | 11.38 | 11.47 | 7,993,917 | -0.03(-0.26%) |
May 01, 2024 | 11.44 | 11.67 | 11.31 | 11.50 | 8,769,418 | +0.06(+0.52%) |
Apr 30, 2024 | 11.61 | 11.62 | 11.44 | 11.44 | 20,614,588 | -0.21(-1.78%) |
Apr 29, 2024 | 11.38 | 11.66 | 11.36 | 11.65 | 5,908,925 | +0.21(+1.82%) |
Apr 26, 2024 | 11.30 | 11.52 | 11.27 | 11.44 | 5,223,938 | +0.10(+0.87%) |
Apr 25, 2024 | 11.42 | 11.52 | 11.23 | 11.34 | 6,613,853 | -0.08(-0.69%) |
Apr 24, 2024 | 11.21 | 11.45 | 11.13 | 11.42 | 7,680,029 | +0.19(+1.67%) |
Apr 23, 2024 | 11.13 | 11.27 | 11.09 | 11.23 | 4,727,456 | +0.11(+0.98%) |
Apr 22, 2024 | 11.21 | 11.22 | 11.09 | 11.13 | 5,155,215 | +0.00(+0.00%) |
Apr 19, 2024 | 11.03 | 11.19 | 10.98 | 11.13 | 4,732,106 | +0.13(+1.17%) |
Apr 18, 2024 | 11.00 | 11.13 | 10.95 | 11.00 | 3,502,840 | +0.02(+0.18%) |
Apr 17, 2024 | 11.07 | 11.13 | 10.97 | 10.98 | 6,136,603 | -0.02(-0.18%) |
Apr 16, 2024 | 11.14 | 11.14 | 10.93 | 11.00 | 6,839,297 | -0.20(-1.77%) |
Apr 15, 2024 | 11.30 | 11.51 | 11.14 | 11.20 | 4,447,711 | -0.01(-0.09%) |
Apr 12, 2024 | 11.42 | 11.44 | 11.07 | 11.21 | 8,251,455 | -0.24(-2.07%) |
Apr 11, 2024 | 11.56 | 11.61 | 11.40 | 11.44 | 4,532,764 | -0.14(-1.20%) |
Apr 10, 2024 | 11.52 | 11.64 | 11.50 | 11.58 | 7,162,867 | -0.11(-0.93%) |
Apr 09, 2024 | 11.60 | 11.71 | 11.57 | 11.69 | 5,688,531 | +0.07(+0.60%) |
Apr 08, 2024 | 11.64 | 11.77 | 11.55 | 11.62 | 8,371,468 | -0.05(-0.42%) |
Apr 05, 2024 | 11.59 | 11.70 | 11.51 | 11.67 | 5,858,673 | +0.04(+0.34%) |
Apr 04, 2024 | 12.03 | 12.03 | 11.59 | 11.63 | 6,198,426 | -0.26(-2.16%) |
Apr 03, 2024 | 11.76 | 12.09 | 11.76 | 11.89 | 9,252,795 | +0.08(+0.67%) |
Apr 02, 2024 | 11.73 | 11.87 | 11.67 | 11.81 | 6,909,370 | +0.00(+0.00%) |
Apr 01, 2024 | 11.84 | 11.84 | 11.65 | 11.81 | 5,971,524 | +0.00(+0.00%) |
Mar 28, 2024 | 11.68 | 11.73 | 11.73 | 11.81 | 12,093,533 | +0.11(+0.93%) |
Mar 27, 2024 | 11.56 | 11.73 | 11.50 | 11.70 | 9,123,837 | +0.23(+1.98%) |
Mar 26, 2024 | 11.75 | 11.81 | 11.45 | 11.47 | 8,315,223 | -0.23(-1.94%) |
Mar 25, 2024 | 11.71 | 11.87 | 11.68 | 11.70 | 4,790,117 | -0.01(-0.08%) |
Mar 22, 2024 | 11.91 | 12.01 | 11.69 | 11.71 | 4,380,556 | -0.17(-1.42%) |
Mar 21, 2024 | 11.81 | 11.93 | 11.74 | 11.88 | 4,893,686 | +0.13(+1.09%) |
Mar 20, 2024 | 11.67 | 11.79 | 11.58 | 11.75 | 5,161,638 | +0.01(+0.08%) |
Mar 19, 2024 | 11.60 | 11.78 | 11.57 | 11.74 | 9,398,634 | +0.11(+0.94%) |
Mar 18, 2024 | 11.74 | 11.81 | 11.59 | 11.63 | 8,640,193 | -0.18(-1.51%) |
Mar 15, 2024 | 11.59 | 11.86 | 11.59 | 11.81 | 16,743,012 | +0.12(+1.01%) |
Mar 14, 2024 | 11.86 | 11.86 | 11.54 | 11.69 | 10,572,001 | -0.23(-1.91%) |
Mar 13, 2024 | 11.93 | 12.07 | 11.82 | 11.92 | 11,519,288 | -0.01(-0.08%) |
Mar 12, 2024 | 11.83 | 11.97 | 11.75 | 11.93 | 8,486,763 | +0.09(+0.75%) |
Mar 11, 2024 | 12.03 | 12.11 | 11.71 | 11.84 | 8,375,235 | -0.29(-2.37%) |
Mar 08, 2024 | 12.13 | 12.20 | 12.02 | 12.12 | 5,298,513 | +0.05(+0.41%) |
Mar 07, 2024 | 11.92 | 12.13 | 11.92 | 12.08 | 7,981,664 | +0.13(+1.07%) |
Mar 06, 2024 | 12.04 | 12.08 | 11.70 | 11.95 | 12,483,820 | -0.08(-0.65%) |
Mar 05, 2024 | 12.10 | 12.15 | 11.96 | 12.03 | 8,940,676 | -0.08(-0.65%) |
Mar 04, 2024 | 12.33 | 12.34 | 11.98 | 12.10 | 11,426,040 | -0.23(-1.83%) |
Mar 01, 2024 | 12.11 | 12.35 | 12.05 | 12.33 | 12,089,371 | +0.22(+1.78%) |
Feb 29, 2024 | 12.10 | 12.15 | 11.71 | 12.11 | 22,120,360 | +0.08(+0.65%) |
Feb 28, 2024 | 12.94 | 13.27 | 11.99 | 12.04 | 27,247,694 | -0.92(-7.11%) |
Feb 27, 2024 | 13.11 | 13.18 | 12.87 | 12.96 | 18,540,824 | -0.20(-1.49%) |
Feb 26, 2024 | 13.15 | 13.22 | 13.05 | 13.15 | 11,914,126 | -0.10(-0.74%) |
Feb 23, 2024 | 13.08 | 13.34 | 13.07 | 13.25 | 13,619,801 | +0.17(+1.27%) |
Feb 22, 2024 | 13.05 | 13.20 | 12.99 | 13.08 | 11,129,908 | +0.10(+0.75%) |
Feb 21, 2024 | 12.95 | 13.04 | 12.84 | 12.99 | 9,194,813 | +0.02(+0.15%) |
Feb 20, 2024 | 12.73 | 13.14 | 12.70 | 12.97 | 14,728,841 | +0.18(+1.38%) |
Feb 16, 2024 | 12.54 | 12.83 | 12.51 | 12.79 | 14,419,554 | +0.24(+1.87%) |
Feb 15, 2024 | 11.93 | 12.67 | 11.93 | 12.56 | 15,580,328 | +0.73(+6.21%) |
Feb 14, 2024 | 11.75 | 11.93 | 11.71 | 11.82 | 8,144,770 | +0.10(+0.84%) |
Feb 13, 2024 | 11.62 | 11.76 | 11.47 | 11.72 | 12,535,264 | +0.02(+0.17%) |
Feb 12, 2024 | 11.43 | 11.78 | 11.42 | 11.70 | 7,045,405 | +0.26(+2.31%) |
Feb 09, 2024 | 11.27 | 11.45 | 11.21 | 11.44 | 6,597,146 | +0.12(+1.04%) |
Feb 08, 2024 | 11.46 | 11.46 | 11.20 | 11.32 | 6,974,194 | -0.18(-1.53%) |
Feb 07, 2024 | 11.65 | 11.67 | 11.42 | 11.50 | 6,642,174 | -0.15(-1.26%) |
Feb 06, 2024 | 11.43 | 11.77 | 11.40 | 11.64 | 7,607,111 | +0.30(+2.68%) |
Feb 05, 2024 | 11.53 | 11.53 | 11.30 | 11.34 | 5,630,560 | -0.26(-2.28%) |
Feb 02, 2024 | 11.58 | 11.69 | 11.45 | 11.61 | 6,578,117 | -0.02(-0.17%) |
Feb 01, 2024 | 11.48 | 11.68 | 11.28 | 11.62 | 6,902,719 | +0.10(+0.85%) |
Jan 31, 2024 | 11.56 | 11.96 | 11.48 | 11.53 | 13,715,304 | -0.04(-0.34%) |
Jan 30, 2024 | 11.60 | 11.62 | 11.40 | 11.57 | 5,736,633 | -0.07(-0.59%) |
Jan 29, 2024 | 11.66 | 11.72 | 11.52 | 11.63 | 6,347,672 | -0.05(-0.42%) |
Jan 26, 2024 | 11.61 | 11.72 | 11.55 | 11.68 | 7,257,732 | +0.19(+1.62%) |
Jan 25, 2024 | 11.54 | 11.60 | 11.35 | 11.50 | 6,254,059 | +0.02(+0.17%) |
Jan 24, 2024 | 11.58 | 11.66 | 11.40 | 11.48 | 7,090,940 | -0.05(-0.42%) |
Jan 23, 2024 | 11.42 | 11.57 | 11.40 | 11.53 | 9,331,477 | +0.13(+1.12%) |
Jan 22, 2024 | 11.14 | 11.41 | 11.12 | 11.40 | 10,831,070 | +0.23(+2.10%) |
Jan 19, 2024 | 11.04 | 11.19 | 10.94 | 11.16 | 7,568,924 | +0.13(+1.15%) |
Jan 18, 2024 | 11.20 | 11.22 | 10.93 | 11.04 | 7,637,895 | -0.19(-1.66%) |
Jan 17, 2024 | 11.39 | 11.50 | 11.21 | 11.22 | 7,580,173 | -0.28(-2.47%) |
Jan 16, 2024 | 11.37 | 11.52 | 11.27 | 11.51 | 9,717,318 | +0.07(+0.60%) |
Jan 12, 2024 | 11.86 | 11.90 | 11.42 | 11.44 | 9,100,999 | -0.38(-3.23%) |
Jan 11, 2024 | 11.77 | 12.14 | 11.64 | 11.82 | 22,711,136 | -0.03(-0.25%) |
Jan 10, 2024 | 11.35 | 12.23 | 11.26 | 11.85 | 24,189,350 | +0.49(+4.31%) |
Jan 09, 2024 | 11.40 | 11.52 | 11.32 | 11.36 | 7,773,583 | -0.11(-0.94%) |
Jan 08, 2024 | 11.63 | 11.72 | 11.42 | 11.47 | 9,503,971 | -0.26(-2.25%) |
Jan 05, 2024 | 11.31 | 11.83 | 11.28 | 11.73 | 20,564,306 | +0.42(+3.72%) |
Jan 04, 2024 | 11.16 | 11.38 | 11.08 | 11.31 | 10,401,707 | +0.18(+1.58%) |
Jan 03, 2024 | 11.18 | 11.24 | 11.07 | 11.14 | 9,987,045 | -0.02(-0.18%) |
Jan 02, 2024 | 10.57 | 11.18 | 10.57 | 11.15 | 12,885,856 | +0.55(+5.17%) |
Dec 29, 2023 | 10.60 | 10.65 | 10.52 | 10.61 | 6,344,314 | -0.02(-0.18%) |
Dec 28, 2023 | 10.50 | 10.65 | 10.50 | 10.63 | 6,292,545 | +0.08(+0.74%) |
Dec 27, 2023 | 10.48 | 10.57 | 10.43 | 10.55 | 5,686,003 | +0.06(+0.56%) |
Dec 26, 2023 | 10.44 | 10.52 | 10.41 | 10.49 | 4,126,975 | +0.06(+0.56%) |
Dec 22, 2023 | 10.45 | 10.56 | 10.38 | 10.43 | 6,161,693 | +0.00(+0.00%) |
Dec 21, 2023 | 10.28 | 10.52 | 10.26 | 10.43 | 9,935,510 | +0.20(+1.91%) |
Dec 20, 2023 | 10.20 | 10.41 | 10.17 | 10.23 | 13,298,282 | +0.06(+0.58%) |
Dec 19, 2023 | 9.891 | 10.20 | 9.891 | 10.18 | 11,522,056 | +0.28(+2.87%) |
Dec 18, 2023 | 10.09 | 10.13 | 9.882 | 9.891 | 10,319,373 | -0.17(-1.66%) |
Dec 15, 2023 | 10.09 | 10.19 | 9.940 | 10.06 | 18,096,548 | -0.12(-1.15%) |
Dec 14, 2023 | 9.989 | 10.34 | 9.989 | 10.18 | 13,520,403 | +0.25(+2.57%) |
Dec 13, 2023 | 9.637 | 9.979 | 9.616 | 9.921 | 8,447,649 | +0.25(+2.63%) |
Dec 12, 2023 | 9.656 | 9.676 | 9.539 | 9.666 | 6,987,188 | +0.04(+0.41%) |
Dec 11, 2023 | 9.617 | 9.705 | 9.573 | 9.627 | 7,652,779 | +0.00(+0.00%) |
Dec 08, 2023 | 9.568 | 9.715 | 9.539 | 9.627 | 8,798,432 | +0.07(+0.72%) |
Dec 07, 2023 | 9.500 | 9.588 | 9.363 | 9.558 | 6,737,279 | +0.07(+0.72%) |
Dec 06, 2023 | 9.441 | 9.583 | 9.421 | 9.490 | 9,095,847 | +0.08(+0.83%) |
Dec 05, 2023 | 9.411 | 9.451 | 9.328 | 9.411 | 9,485,672 | -0.07(-0.72%) |
Dec 04, 2023 | 9.127 | 9.558 | 9.113 | 9.480 | 13,670,519 | +0.30(+3.31%) |