Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 10.46 | 10.85 | 10.45 | 10.79 | 36,237 | +0.34(+3.25%) |
Jun 11, 2024 | 10.32 | 10.45 | 10.27 | 10.45 | 12,792 | +0.26(+2.55%) |
Jun 10, 2024 | 10.40 | 10.40 | 10.19 | 10.19 | 47,646 | -0.06(-0.59%) |
Jun 07, 2024 | 10.23 | 10.30 | 10.22 | 10.25 | 26,655 | +0.00(+0.00%) |
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 | +0.36(+3.53%) |
Mar 14, 2024 | 10.22 | 10.52 | 10.20 | 10.20 | 55,453 | +0.19(+1.93%) |
Mar 13, 2024 | 10.05 | 10.15 | 10.01 | 10.01 | 36,024 | +0.05(+0.47%) |
Mar 12, 2024 | 10.11 | 10.18 | 9.941 | 9.960 | 33,299 | -0.22(-2.11%) |
Mar 11, 2024 | 10.06 | 10.18 | 9.988 | 10.18 | 20,237 | +0.17(+1.68%) |
Mar 08, 2024 | 10.11 | 10.15 | 9.960 | 10.01 | 10,201 | -0.18(-1.74%) |
Mar 07, 2024 | 10.01 | 10.18 | 10.01 | 10.18 | 22,259 | +0.13(+1.30%) |
Mar 06, 2024 | 10.09 | 10.22 | 9.876 | 10.05 | 15,306 | +0.07(+0.65%) |
Mar 05, 2024 | 10.15 | 10.23 | 9.974 | 9.988 | 11,475 | -0.13(-1.29%) |
Mar 04, 2024 | 9.913 | 10.20 | 9.913 | 10.12 | 15,374 | +0.11(+1.12%) |
Mar 01, 2024 | 9.913 | 10.05 | 9.913 | 10.01 | 15,453 | +0.09(+0.94%) |
Feb 29, 2024 | 10.04 | 10.05 | 9.789 | 9.913 | 15,671 | -0.06(-0.56%) |
Feb 28, 2024 | 9.894 | 10.05 | 9.857 | 9.969 | 16,164 | +0.09(+0.95%) |
Feb 27, 2024 | 10.00 | 10.06 | 9.810 | 9.876 | 20,264 | -0.09(-0.89%) |
Feb 26, 2024 | 9.932 | 10.23 | 9.904 | 9.964 | 8,446 | +0.03(+0.32%) |
Feb 23, 2024 | 10.03 | 10.05 | 9.908 | 9.932 | 3,103 | +0.04(+0.41%) |
Feb 22, 2024 | 9.866 | 10.19 | 9.735 | 9.891 | 32,521 | +0.06(+0.63%) |
Feb 21, 2024 | 9.922 | 10.04 | 9.689 | 9.829 | 18,706 | -0.22(-2.14%) |
Feb 20, 2024 | 9.707 | 10.04 | 9.707 | 10.04 | 21,769 | -0.01(-0.09%) |
Feb 16, 2024 | 9.997 | 10.20 | 9.997 | 10.05 | 14,882 | +0.06(+0.59%) |
Feb 15, 2024 | 9.773 | 10.01 | 9.773 | 9.994 | 6,128 | +0.09(+0.91%) |
Feb 14, 2024 | 9.735 | 10.18 | 9.735 | 9.904 | 11,394 | +0.18(+1.83%) |
Feb 13, 2024 | 9.642 | 10.15 | 9.642 | 9.726 | 10,966 | -0.15(-1.52%) |
Feb 12, 2024 | 10.08 | 10.24 | 9.876 | 9.876 | 26,577 | -0.15(-1.49%) |
Feb 09, 2024 | 9.604 | 10.06 | 9.604 | 10.03 | 13,892 | +0.43(+4.48%) |
Feb 08, 2024 | 9.576 | 10.02 | 9.492 | 9.595 | 26,160 | -0.08(-0.82%) |
Feb 07, 2024 | 9.717 | 9.899 | 9.670 | 9.675 | 22,920 | -0.24(-2.41%) |
Feb 06, 2024 | 9.838 | 9.950 | 9.614 | 9.913 | 15,839 | -0.03(-0.28%) |
Feb 05, 2024 | 10.19 | 10.24 | 9.848 | 9.941 | 21,797 | -0.20(-1.94%) |
Feb 02, 2024 | 10.14 | 10.19 | 10.12 | 10.14 | 8,239 | -0.01(-0.09%) |
Feb 01, 2024 | 10.15 | 10.24 | 10.14 | 10.15 | 17,432 | +0.11(+1.12%) |
Jan 31, 2024 | 10.11 | 10.29 | 10.03 | 10.03 | 15,815 | -0.03(-0.28%) |
Jan 30, 2024 | 10.08 | 10.24 | 10.05 | 10.06 | 15,988 | -0.10(-1.01%) |
Jan 29, 2024 | 10.23 | 10.38 | 10.11 | 10.17 | 12,014 | -0.11(-1.09%) |
Jan 26, 2024 | 10.26 | 10.28 | 10.19 | 10.28 | 6,887 | +0.06(+0.63%) |
Jan 25, 2024 | 10.16 | 10.23 | 10.16 | 10.21 | 5,239 | +0.07(+0.66%) |
Jan 24, 2024 | 10.15 | 10.29 | 10.15 | 10.15 | 11,724 | -0.03(-0.28%) |
Jan 23, 2024 | 10.20 | 10.22 | 10.08 | 10.18 | 17,771 | -0.05(-0.50%) |
Jan 22, 2024 | 10.17 | 10.28 | 10.01 | 10.23 | 15,032 | +0.14(+1.34%) |
Jan 19, 2024 | 10.20 | 10.20 | 10.01 | 10.09 | 8,693 | -0.08(-0.83%) |
Jan 18, 2024 | 10.10 | 10.23 | 10.02 | 10.18 | 16,617 | -0.02(-0.20%) |
Jan 17, 2024 | 10.13 | 10.38 | 10.10 | 10.20 | 23,479 | +0.05(+0.48%) |
Jan 16, 2024 | 10.37 | 10.37 | 10.10 | 10.15 | 13,987 | -0.10(-1.00%) |
Jan 12, 2024 | 10.25 | 10.38 | 10.10 | 10.25 | 20,893 | +0.10(+1.01%) |
Jan 11, 2024 | 10.14 | 10.31 | 10.14 | 10.15 | 17,029 | -0.08(-0.82%) |
Jan 10, 2024 | 10.29 | 10.41 | 10.21 | 10.23 | 6,532 | -0.12(-1.17%) |
Jan 09, 2024 | 10.24 | 10.35 | 10.12 | 10.35 | 8,514 | -0.03(-0.27%) |
Jan 08, 2024 | 10.29 | 10.42 | 10.21 | 10.38 | 26,440 | +0.09(+0.91%) |
Jan 05, 2024 | 10.12 | 10.29 | 10.10 | 10.29 | 31,603 | +0.00(+0.00%) |
Jan 04, 2024 | 9.932 | 10.52 | 9.876 | 10.29 | 37,444 | +0.33(+3.29%) |
Jan 03, 2024 | 10.20 | 10.38 | 9.960 | 9.960 | 17,695 | -0.37(-3.62%) |