Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 11.10 | 11.10 | 11.05 | 11.05 | 58,407 | -0.01(-0.09%) |
May 21, 2024 | 11.06 | 11.08 | 11.04 | 11.06 | 46,949 | -0.07(-0.63%) |
May 20, 2024 | 11.08 | 11.13 | 11.08 | 11.13 | 72,548 | +0.08(+0.72%) |
May 17, 2024 | 11.03 | 11.06 | 11.03 | 11.05 | 68,520 | -0.04(-0.36%) |
May 16, 2024 | 11.10 | 11.12 | 11.05 | 11.09 | 56,071 | +0.01(+0.09%) |
May 15, 2024 | 11.00 | 11.08 | 10.99 | 11.08 | 83,850 | +0.12(+1.09%) |
May 14, 2024 | 10.95 | 10.98 | 10.91 | 10.96 | 29,451 | +0.01(+0.09%) |
May 13, 2024 | 10.97 | 10.99 | 10.94 | 10.95 | 50,369 | -0.02(-0.18%) |
May 10, 2024 | 10.97 | 10.97 | 10.94 | 10.97 | 47,377 | +0.02(+0.18%) |
May 09, 2024 | 10.93 | 10.97 | 10.93 | 10.95 | 77,686 | +0.01(+0.08%) |
May 08, 2024 | 10.95 | 10.97 | 10.92 | 10.94 | 61,706 | -0.03(-0.30%) |
May 07, 2024 | 10.94 | 11.00 | 10.94 | 10.97 | 61,528 | +0.05(+0.44%) |
May 06, 2024 | 10.86 | 10.93 | 10.86 | 10.93 | 51,703 | +0.11(+0.98%) |
May 03, 2024 | 10.82 | 10.84 | 10.79 | 10.82 | 54,179 | +0.11(+1.03%) |
May 02, 2024 | 10.64 | 10.72 | 10.64 | 10.71 | 60,047 | +0.05(+0.47%) |
May 01, 2024 | 10.70 | 10.82 | 10.66 | 10.66 | 54,988 | -0.00(-0.01%) |
Apr 30, 2024 | 10.79 | 10.79 | 10.66 | 10.66 | 39,270 | -0.16(-1.47%) |
Apr 29, 2024 | 10.89 | 10.89 | 10.79 | 10.82 | 94,257 | -0.08(-0.73%) |
Apr 26, 2024 | 10.85 | 10.93 | 10.85 | 10.90 | 60,620 | +0.15(+1.40%) |
Apr 25, 2024 | 10.67 | 10.76 | 10.65 | 10.75 | 118,503 | -0.13(-1.19%) |
Apr 24, 2024 | 10.90 | 10.90 | 10.84 | 10.88 | 55,698 | +0.01(+0.09%) |
Apr 23, 2024 | 10.81 | 10.89 | 10.81 | 10.87 | 57,414 | +0.14(+1.30%) |
Apr 22, 2024 | 10.73 | 10.79 | 10.67 | 10.73 | 40,752 | +0.08(+0.76%) |
Apr 19, 2024 | 10.71 | 10.71 | 10.62 | 10.65 | 47,036 | -0.07(-0.66%) |
Apr 18, 2024 | 10.78 | 10.80 | 10.70 | 10.72 | 84,455 | -0.06(-0.56%) |
Apr 17, 2024 | 10.84 | 10.84 | 10.75 | 10.78 | 73,614 | -0.04(-0.37%) |
Apr 16, 2024 | 10.80 | 10.86 | 10.80 | 10.82 | 78,028 | -0.02(-0.22%) |
Apr 15, 2024 | 11.02 | 11.02 | 10.83 | 10.84 | 42,762 | -0.13(-1.15%) |
Apr 12, 2024 | 11.09 | 11.09 | 10.94 | 10.97 | 42,617 | -0.18(-1.61%) |
Apr 11, 2024 | 11.04 | 11.15 | 11.04 | 11.15 | 70,289 | +0.05(+0.45%) |
Apr 10, 2024 | 11.10 | 11.14 | 11.07 | 11.10 | 51,085 | -0.13(-1.16%) |
Apr 09, 2024 | 11.19 | 11.23 | 11.17 | 11.23 | 71,178 | +0.03(+0.27%) |
Apr 08, 2024 | 11.21 | 11.23 | 11.19 | 11.20 | 152,489 | +0.03(+0.27%) |
Apr 05, 2024 | 11.13 | 11.21 | 11.10 | 11.17 | 31,055 | +0.12(+1.09%) |
Apr 04, 2024 | 11.26 | 11.28 | 11.05 | 11.05 | 55,470 | -0.14(-1.25%) |
Apr 03, 2024 | 11.23 | 11.23 | 11.19 | 11.19 | 81,212 | -0.03(-0.27%) |
Apr 02, 2024 | 11.18 | 11.22 | 11.18 | 11.22 | 71,445 | -0.08(-0.71%) |
Apr 01, 2024 | 11.36 | 11.36 | 11.28 | 11.30 | 82,596 | -0.02(-0.18%) |
Mar 28, 2024 | 11.33 | 11.34 | 11.32 | 11.32 | 76,189 | -0.01(-0.09%) |
Mar 27, 2024 | 11.36 | 11.37 | 11.26 | 11.33 | 66,567 | +0.07(+0.62%) |
Mar 26, 2024 | 11.29 | 11.33 | 11.26 | 11.26 | 143,561 | +0.02(+0.18%) |
Mar 25, 2024 | 11.24 | 11.26 | 11.23 | 11.24 | 66,758 | -0.02(-0.18%) |
Mar 22, 2024 | 11.29 | 11.29 | 11.26 | 11.26 | 65,665 | -0.07(-0.62%) |
Mar 21, 2024 | 11.34 | 11.34 | 11.33 | 11.33 | 37,089 | -0.02(-0.17%) |
Mar 20, 2024 | 11.31 | 11.35 | 11.27 | 11.35 | 43,170 | +0.07(+0.62%) |
Mar 19, 2024 | 11.25 | 11.29 | 11.23 | 11.28 | 90,894 | +0.05(+0.45%) |
Mar 18, 2024 | 11.30 | 11.31 | 11.23 | 11.23 | 10,844 | +0.05(+0.45%) |
Mar 15, 2024 | 11.21 | 11.24 | 11.18 | 11.18 | 66,894 | -0.24(-2.10%) |
Mar 14, 2024 | 11.41 | 11.43 | 11.39 | 11.42 | 63,070 | +0.04(+0.34%) |
Mar 13, 2024 | 11.41 | 11.44 | 11.38 | 11.38 | 78,757 | -0.05(-0.42%) |
Mar 12, 2024 | 11.39 | 11.43 | 11.39 | 11.43 | 78,912 | +0.18(+1.59%) |
Mar 11, 2024 | 11.25 | 11.28 | 11.21 | 11.25 | 70,657 | -0.05(-0.44%) |
Mar 08, 2024 | 11.35 | 11.36 | 11.26 | 11.30 | 48,532 | -0.04(-0.35%) |
Mar 07, 2024 | 11.27 | 11.36 | 11.24 | 11.34 | 70,557 | +0.19(+1.70%) |
Mar 06, 2024 | 11.15 | 11.22 | 11.13 | 11.15 | 120,232 | +0.02(+0.18%) |
Mar 05, 2024 | 11.20 | 11.20 | 11.08 | 11.13 | 64,070 | -0.13(-1.15%) |
Mar 04, 2024 | 11.31 | 11.31 | 11.26 | 11.26 | 52,174 | -0.05(-0.44%) |
Mar 01, 2024 | 11.30 | 11.34 | 11.29 | 11.31 | 86,826 | +0.05(+0.44%) |
Feb 29, 2024 | 11.21 | 11.27 | 11.21 | 11.26 | 131,624 | +0.04(+0.36%) |
Feb 28, 2024 | 11.23 | 11.24 | 11.20 | 11.22 | 81,665 | -0.02(-0.18%) |
Feb 27, 2024 | 11.24 | 11.26 | 11.22 | 11.24 | 105,893 | -0.02(-0.18%) |
Feb 26, 2024 | 11.31 | 11.32 | 11.26 | 11.26 | 41,742 | -0.04(-0.35%) |
Feb 23, 2024 | 11.32 | 11.32 | 11.26 | 11.30 | 98,496 | +0.06(+0.53%) |
Feb 22, 2024 | 11.22 | 11.26 | 11.21 | 11.24 | 65,476 | +0.27(+2.46%) |
Feb 21, 2024 | 10.92 | 10.98 | 10.90 | 10.97 | 62,424 | +0.00(+0.00%) |
Feb 20, 2024 | 10.98 | 11.00 | 10.94 | 10.97 | 42,005 | -0.08(-0.72%) |
Feb 16, 2024 | 11.06 | 11.13 | 11.05 | 11.05 | 79,056 | -0.10(-0.90%) |
Feb 15, 2024 | 11.12 | 11.15 | 11.10 | 11.15 | 195,453 | +0.03(+0.27%) |
Feb 14, 2024 | 11.09 | 11.12 | 11.04 | 11.12 | 60,892 | +0.15(+1.33%) |
Feb 13, 2024 | 11.01 | 11.05 | 10.95 | 10.97 | 105,759 | -0.16(-1.40%) |
Feb 12, 2024 | 11.25 | 11.30 | 11.13 | 11.13 | 54,386 | -0.10(-0.89%) |
Feb 09, 2024 | 11.16 | 11.25 | 11.16 | 11.23 | 62,953 | +0.11(+0.99%) |
Feb 08, 2024 | 11.11 | 11.12 | 11.10 | 11.12 | 50,911 | +0.00(+0.04%) |
Feb 07, 2024 | 11.08 | 11.12 | 11.06 | 11.12 | 62,356 | +0.10(+0.86%) |
Feb 06, 2024 | 11.01 | 11.02 | 10.99 | 11.02 | 62,630 | -0.01(-0.06%) |
Feb 05, 2024 | 11.01 | 11.04 | 10.98 | 11.03 | 65,481 | -0.00(-0.03%) |
Feb 02, 2024 | 11.02 | 11.06 | 10.96 | 11.03 | 64,630 | +0.06(+0.55%) |
Feb 01, 2024 | 10.95 | 11.01 | 10.87 | 10.97 | 88,078 | +0.17(+1.57%) |
Jan 31, 2024 | 10.91 | 10.91 | 10.80 | 10.80 | 83,477 | -0.19(-1.71%) |
Jan 30, 2024 | 10.99 | 11.02 | 10.97 | 10.99 | 68,719 | -0.00(-0.04%) |
Jan 29, 2024 | 10.92 | 10.99 | 10.90 | 10.99 | 28,238 | +0.12(+1.15%) |
Jan 26, 2024 | 10.89 | 10.92 | 10.87 | 10.87 | 145,987 | +0.04(+0.40%) |
Jan 25, 2024 | 10.84 | 10.84 | 10.79 | 10.82 | 2,190 | +0.05(+0.47%) |
Jan 24, 2024 | 10.81 | 10.85 | 10.77 | 10.77 | 26,961 | +0.08(+0.78%) |
Jan 23, 2024 | 10.69 | 10.73 | 10.65 | 10.69 | 70,279 | -0.02(-0.18%) |
Jan 22, 2024 | 10.73 | 10.75 | 10.70 | 10.71 | 112,240 | +0.01(+0.09%) |
Jan 19, 2024 | 10.64 | 10.70 | 10.59 | 10.70 | 48,841 | +0.13(+1.23%) |
Jan 18, 2024 | 10.53 | 10.57 | 10.51 | 10.57 | 42,814 | +0.10(+0.96%) |
Jan 17, 2024 | 10.43 | 10.47 | 10.43 | 10.47 | 141,952 | -0.01(-0.10%) |
Jan 16, 2024 | 10.53 | 10.54 | 10.45 | 10.48 | 90,668 | -0.09(-0.90%) |
Jan 12, 2024 | 10.57 | 10.60 | 10.54 | 10.57 | 54,646 | +0.05(+0.52%) |
Jan 11, 2024 | 10.55 | 10.55 | 10.45 | 10.52 | 79,430 | +0.02(+0.19%) |
Jan 10, 2024 | 10.47 | 10.52 | 10.46 | 10.50 | 73,077 | +0.08(+0.77%) |
Jan 09, 2024 | 10.42 | 10.46 | 10.42 | 10.42 | 91,979 | +0.04(+0.39%) |
Jan 08, 2024 | 10.25 | 10.40 | 10.25 | 10.38 | 78,096 | +0.17(+1.67%) |
Jan 05, 2024 | 10.26 | 10.29 | 10.18 | 10.21 | 448,145 | -0.03(-0.29%) |
Jan 04, 2024 | 10.28 | 10.31 | 10.24 | 10.24 | 71,173 | -0.02(-0.19%) |
Jan 03, 2024 | 10.27 | 10.32 | 10.26 | 10.26 | 209,296 | -0.08(-0.77%) |
Jan 02, 2024 | 10.41 | 10.41 | 10.32 | 10.34 | 30,672 | -0.14(-1.34%) |
Dec 29, 2023 | 10.56 | 10.56 | 10.47 | 10.48 | 50,897 | -0.05(-0.43%) |
Dec 28, 2023 | 10.51 | 10.56 | 10.51 | 10.53 | 52,024 | +0.03(+0.24%) |
Dec 27, 2023 | 10.51 | 10.53 | 10.49 | 10.50 | 80,285 | +0.01(+0.10%) |
Dec 26, 2023 | 10.47 | 10.53 | 10.47 | 10.49 | 43,462 | +0.02(+0.19%) |
Dec 22, 2023 | 10.48 | 10.48 | 10.46 | 10.47 | 62,609 | +0.02(+0.19%) |
Dec 21, 2023 | 10.42 | 10.45 | 10.39 | 10.45 | 72,812 | +0.08(+0.72%) |
Dec 20, 2023 | 10.47 | 10.53 | 10.37 | 10.37 | 78,093 | -0.12(-1.16%) |
Dec 19, 2023 | 10.50 | 10.50 | 10.47 | 10.50 | 39,660 | +0.08(+0.74%) |
Dec 18, 2023 | 10.44 | 10.46 | 10.42 | 10.42 | 48,111 | +0.07(+0.70%) |
Dec 15, 2023 | 10.36 | 10.36 | 10.32 | 10.35 | 165,154 | +0.01(+0.05%) |
Dec 14, 2023 | 10.39 | 10.41 | 10.33 | 10.34 | 39,867 | -0.11(-1.04%) |
Dec 13, 2023 | 10.39 | 10.49 | 10.35 | 10.45 | 85,492 | +0.07(+0.67%) |
Dec 12, 2023 | 10.33 | 10.38 | 10.33 | 10.38 | 58,663 | +0.06(+0.57%) |
Dec 11, 2023 | 10.31 | 10.34 | 10.27 | 10.32 | 61,999 | +0.03(+0.30%) |
Dec 08, 2023 | 10.24 | 10.29 | 10.23 | 10.29 | 64,792 | +0.04(+0.34%) |
Dec 07, 2023 | 10.26 | 10.26 | 10.20 | 10.26 | 117,801 | +0.11(+1.03%) |
Dec 06, 2023 | 10.24 | 10.25 | 10.15 | 10.15 | 85,073 | -0.05(-0.49%) |
Dec 05, 2023 | 10.22 | 10.22 | 10.17 | 10.20 | 63,691 | +0.01(+0.10%) |
Dec 04, 2023 | 10.15 | 10.21 | 10.15 | 10.19 | 39,978 | -0.10(-1.01%) |
Dec 01, 2023 | 10.20 | 10.32 | 10.20 | 10.29 | 70,117 | +0.04(+0.37%) |
Nov 30, 2023 | 10.21 | 10.26 | 10.18 | 10.26 | 48,213 | +0.02(+0.20%) |
Nov 29, 2023 | 10.27 | 10.27 | 10.23 | 10.23 | 79,731 | +0.07(+0.73%) |
Nov 28, 2023 | 10.13 | 10.17 | 10.13 | 10.16 | 142,446 | +0.02(+0.20%) |
Nov 27, 2023 | 10.16 | 10.19 | 10.14 | 10.14 | 51,404 | -0.07(-0.69%) |
Nov 24, 2023 | 10.19 | 10.21 | 10.14 | 10.21 | 51,210 | +0.05(+0.44%) |
Nov 22, 2023 | 10.15 | 10.19 | 10.15 | 10.16 | 85,462 | +0.08(+0.84%) |
Nov 21, 2023 | 10.12 | 10.12 | 10.08 | 10.08 | 101,081 | -0.05(-0.45%) |
Nov 20, 2023 | 10.06 | 10.13 | 10.06 | 10.13 | 50,156 | +0.11(+1.09%) |
Nov 17, 2023 | 10.00 | 10.02 | 9.980 | 10.02 | 72,705 | +0.03(+0.27%) |
Nov 16, 2023 | 9.970 | 9.990 | 9.960 | 9.990 | 65,738 | +0.05(+0.49%) |
Nov 15, 2023 | 9.990 | 9.990 | 9.941 | 9.941 | 79,730 | +0.00(+0.01%) |
Nov 14, 2023 | 9.960 | 9.960 | 9.930 | 9.941 | 56,751 | +0.20(+2.06%) |
Nov 13, 2023 | 9.730 | 9.760 | 9.730 | 9.740 | 110,240 | -0.04(-0.45%) |
Nov 10, 2023 | 9.650 | 9.784 | 9.650 | 9.784 | 91,801 | +0.14(+1.42%) |
Nov 09, 2023 | 9.710 | 9.780 | 9.647 | 9.647 | 121,140 | -0.06(-0.65%) |
Nov 08, 2023 | 9.690 | 9.720 | 9.690 | 9.710 | 75,818 | +0.04(+0.41%) |
Nov 07, 2023 | 9.660 | 9.700 | 9.650 | 9.670 | 43,914 | +0.07(+0.76%) |
Nov 06, 2023 | 9.590 | 9.600 | 9.557 | 9.598 | 56,527 | +0.03(+0.29%) |
Nov 03, 2023 | 9.541 | 9.570 | 9.535 | 9.570 | 96,403 | +0.10(+1.04%) |
Nov 02, 2023 | 9.460 | 9.480 | 9.440 | 9.471 | 86,779 | +0.16(+1.69%) |
Nov 01, 2023 | 9.250 | 9.313 | 9.220 | 9.313 | 59,556 | +0.09(+1.03%) |
Oct 31, 2023 | 9.200 | 9.219 | 9.180 | 9.219 | 108,446 | +0.06(+0.64%) |
Oct 30, 2023 | 9.070 | 9.161 | 9.070 | 9.161 | 69,589 | +0.16(+1.76%) |
Oct 27, 2023 | 9.073 | 9.090 | 9.002 | 9.002 | 44,211 | -0.03(-0.39%) |
Oct 26, 2023 | 9.047 | 9.070 | 9.037 | 9.037 | 73,639 | -0.12(-1.34%) |
Oct 25, 2023 | 9.200 | 9.240 | 9.160 | 9.160 | 84,678 | -0.24(-2.56%) |
Oct 24, 2023 | 9.370 | 9.401 | 9.370 | 9.401 | 44,864 | +0.10(+1.09%) |
Oct 23, 2023 | 9.260 | 9.370 | 9.260 | 9.300 | 53,324 | +0.01(+0.12%) |
Oct 20, 2023 | 9.251 | 9.300 | 9.251 | 9.289 | 60,126 | -0.11(-1.18%) |
Oct 19, 2023 | 9.470 | 9.490 | 9.380 | 9.400 | 112,072 | -0.03(-0.32%) |
Oct 18, 2023 | 9.490 | 9.500 | 9.430 | 9.430 | 57,715 | -0.13(-1.36%) |
Oct 17, 2023 | 9.490 | 9.600 | 9.490 | 9.560 | 74,739 | +0.00(+0.01%) |
Oct 16, 2023 | 9.540 | 9.560 | 9.530 | 9.559 | 8,266 | +0.09(+0.94%) |
Oct 13, 2023 | 9.530 | 9.540 | 9.460 | 9.470 | 14,035 | -0.07(-0.73%) |
Oct 12, 2023 | 9.630 | 9.640 | 9.520 | 9.540 | 39,504 | -0.08(-0.87%) |
Oct 11, 2023 | 9.580 | 9.624 | 9.570 | 9.624 | 1,576 | +0.05(+0.57%) |
Oct 10, 2023 | 9.580 | 9.620 | 9.570 | 9.570 | 2,690 | +0.06(+0.63%) |
Oct 09, 2023 | 9.450 | 9.510 | 9.450 | 9.510 | 10,781 | -0.01(-0.06%) |
Oct 06, 2023 | 9.516 | 9.516 | 9.516 | 9.516 | 0 | +0.13(+1.40%) |
Oct 05, 2023 | 9.410 | 9.410 | 9.385 | 9.385 | 100 | -0.03(-0.27%) |
Oct 04, 2023 | 9.410 | 9.410 | 9.410 | 9.410 | 0 | +0.12(+1.29%) |
Oct 03, 2023 | 9.319 | 9.319 | 9.280 | 9.290 | 578 | -0.13(-1.42%) |
Oct 02, 2023 | 9.410 | 9.424 | 9.410 | 9.424 | 1,053 | +0.03(+0.29%) |
Sep 29, 2023 | 9.396 | 9.480 | 9.390 | 9.396 | 200 | -0.09(-0.99%) |
Sep 28, 2023 | 9.490 | 9.490 | 9.490 | 9.490 | 0 | +0.03(+0.32%) |
Sep 27, 2023 | 9.415 | 9.460 | 9.411 | 9.460 | 927 | +0.01(+0.11%) |
Sep 26, 2023 | 9.450 | 9.450 | 9.450 | 9.450 | 2 | -0.14(-1.44%) |
Sep 25, 2023 | 9.588 | 9.588 | 9.588 | 9.588 | 10 | -0.00(-0.02%) |
Sep 22, 2023 | 9.670 | 9.670 | 9.590 | 9.590 | 139 | +0.01(+0.11%) |
Sep 21, 2023 | 9.750 | 9.750 | 9.580 | 9.580 | 2,700 | -0.23(-2.35%) |
Sep 20, 2023 | 9.810 | 9.810 | 9.810 | 9.810 | 0 | -0.07(-0.71%) |
Sep 19, 2023 | 9.880 | 9.880 | 9.880 | 9.880 | 3 | -0.03(-0.29%) |
Sep 18, 2023 | 9.909 | 9.909 | 9.909 | 9.909 | 1 | -0.00(-0.01%) |
Sep 15, 2023 | 9.980 | 9.980 | 9.910 | 9.910 | 247 | -0.10(-1.00%) |
Sep 14, 2023 | 10.02 | 10.02 | 9.930 | 10.01 | 2,745 | +0.07(+0.66%) |
Sep 13, 2023 | 9.955 | 9.955 | 9.945 | 9.945 | 102 | +0.03(+0.25%) |
Sep 12, 2023 | 9.930 | 9.930 | 9.920 | 9.920 | 253 | -0.13(-1.32%) |
Sep 11, 2023 | 10.03 | 10.05 | 10.03 | 10.05 | 380 | +0.08(+0.78%) |
Sep 08, 2023 | 9.975 | 9.975 | 9.975 | 9.975 | 103 | -0.04(-0.35%) |
Sep 07, 2023 | 9.990 | 10.01 | 9.990 | 10.01 | 1,389 | +0.01(+0.09%) |
Sep 06, 2023 | 9.980 | 10.01 | 9.980 | 10.00 | 1,279 | -0.03(-0.29%) |
Sep 05, 2023 | 10.05 | 10.06 | 10.03 | 10.03 | 852 | -0.05(-0.50%) |
Sep 01, 2023 | 10.09 | 10.09 | 10.06 | 10.08 | 518 | +0.02(+0.20%) |
Aug 31, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 203 | -0.02(-0.16%) |