Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.410 | 9.415 | 9.390 | 9.400 | 21,228 | +0.01(+0.11%) |
May 30, 2024 | 9.360 | 9.410 | 9.360 | 9.390 | 9,888 | -0.01(-0.11%) |
May 29, 2024 | 9.390 | 9.400 | 9.380 | 9.400 | 363,205 | -0.06(-0.61%) |
May 28, 2024 | 9.457 | 9.457 | 9.457 | 9.457 | 158 | -0.08(-0.81%) |
May 24, 2024 | 9.530 | 9.540 | 9.530 | 9.535 | 1,710 | -0.00(-0.05%) |
May 23, 2024 | 9.520 | 9.540 | 9.520 | 9.540 | 1,352 | -0.03(-0.31%) |
May 22, 2024 | 9.560 | 9.570 | 9.550 | 9.570 | 9,181 | +0.01(+0.09%) |
May 21, 2024 | 9.570 | 9.580 | 9.560 | 9.561 | 3,623 | +0.03(+0.31%) |
May 20, 2024 | 9.530 | 9.540 | 9.520 | 9.531 | 4,768 | -0.02(-0.20%) |
May 17, 2024 | 9.550 | 9.560 | 9.550 | 9.550 | 2,205 | -0.04(-0.42%) |
May 16, 2024 | 9.610 | 9.610 | 9.590 | 9.590 | 385,329 | -0.02(-0.16%) |
May 15, 2024 | 9.610 | 9.610 | 9.605 | 9.605 | 1,413 | +0.03(+0.26%) |
May 14, 2024 | 9.600 | 9.600 | 9.580 | 9.580 | 3,522 | -0.01(-0.10%) |
May 13, 2024 | 9.590 | 9.590 | 9.590 | 9.590 | 157 | +0.00(+0.00%) |
May 10, 2024 | 9.590 | 9.590 | 9.590 | 9.590 | 658 | +0.01(+0.10%) |
May 09, 2024 | 9.600 | 9.600 | 9.580 | 9.580 | 322 | -0.01(-0.05%) |
May 08, 2024 | 9.590 | 9.590 | 9.580 | 9.585 | 2,932 | +0.01(+0.05%) |
May 07, 2024 | 9.590 | 9.590 | 9.580 | 9.580 | 3,518 | -0.01(-0.10%) |
May 06, 2024 | 9.580 | 9.595 | 9.580 | 9.590 | 1,291 | +0.00(+0.00%) |
May 03, 2024 | 9.580 | 9.590 | 9.580 | 9.590 | 559 | +0.01(+0.16%) |
May 02, 2024 | 9.575 | 9.575 | 9.575 | 9.575 | 10 | +0.02(+0.16%) |
May 01, 2024 | 9.570 | 9.570 | 9.560 | 9.560 | 809 | +0.00(+0.00%) |
Apr 30, 2024 | 9.560 | 9.560 | 9.560 | 9.560 | 96 | +0.00(+0.00%) |
Apr 29, 2024 | 9.560 | 9.560 | 9.560 | 9.560 | 377 | +0.00(+0.00%) |
Apr 26, 2024 | 9.550 | 9.560 | 9.550 | 9.560 | 1,762 | +0.01(+0.05%) |
Apr 25, 2024 | 9.540 | 9.555 | 9.540 | 9.555 | 671 | -0.01(-0.05%) |
Apr 24, 2024 | 9.560 | 9.560 | 9.560 | 9.560 | 1,752 | +0.00(+0.00%) |
Apr 23, 2024 | 9.550 | 9.560 | 9.550 | 9.560 | 4,480 | +0.00(+0.00%) |
Apr 22, 2024 | 9.530 | 9.560 | 9.530 | 9.560 | 532 | +0.01(+0.10%) |
Apr 19, 2024 | 9.550 | 9.550 | 9.540 | 9.550 | 2,577 | +0.00(+0.00%) |
Apr 18, 2024 | 9.540 | 9.550 | 9.540 | 9.550 | 409 | +0.00(+0.00%) |
Apr 17, 2024 | 9.550 | 9.550 | 9.550 | 9.550 | 759 | +0.01(+0.10%) |
Apr 16, 2024 | 9.560 | 9.560 | 9.540 | 9.540 | 978 | -0.01(-0.10%) |
Apr 15, 2024 | 9.550 | 9.550 | 9.546 | 9.550 | 17,685 | +0.01(+0.10%) |
Apr 12, 2024 | 9.560 | 9.560 | 9.540 | 9.540 | 6,805 | -0.01(-0.10%) |
Apr 11, 2024 | 9.550 | 9.550 | 9.550 | 9.550 | 3,945 | +0.00(+0.00%) |
Apr 10, 2024 | 9.544 | 9.550 | 9.544 | 9.550 | 2,788 | -0.02(-0.19%) |
Apr 09, 2024 | 9.560 | 9.570 | 9.560 | 9.568 | 364,406 | +0.00(+0.03%) |
Apr 08, 2024 | 9.565 | 9.565 | 9.565 | 9.565 | 490 | -0.02(-0.16%) |
Apr 05, 2024 | 9.600 | 9.600 | 9.580 | 9.580 | 9,133 | -0.04(-0.41%) |
Apr 04, 2024 | 9.590 | 9.620 | 9.590 | 9.620 | 3,018 | +0.03(+0.31%) |
Apr 03, 2024 | 9.560 | 9.590 | 9.560 | 9.590 | 5,510 | +0.00(+0.05%) |
Apr 02, 2024 | 9.570 | 9.585 | 9.570 | 9.585 | 42,013 | -0.01(-0.16%) |
Apr 01, 2024 | 9.620 | 9.620 | 9.600 | 9.600 | 22,178 | -0.13(-1.34%) |
Mar 28, 2024 | 9.740 | 9.750 | 9.730 | 9.730 | 4,023 | +0.02(+0.21%) |
Mar 27, 2024 | 9.710 | 9.730 | 9.700 | 9.710 | 353,375 | +0.02(+0.21%) |
Mar 26, 2024 | 9.710 | 9.710 | 9.690 | 9.690 | 5,723 | -0.02(-0.21%) |
Mar 25, 2024 | 9.710 | 9.710 | 9.710 | 9.710 | 125 | -0.00(-0.05%) |
Mar 22, 2024 | 9.715 | 9.715 | 9.715 | 9.715 | 120 | +0.01(+0.10%) |
Mar 21, 2024 | 9.710 | 9.710 | 9.705 | 9.705 | 295 | +0.01(+0.12%) |
Mar 20, 2024 | 9.690 | 9.700 | 9.670 | 9.693 | 340,047 | +0.00(+0.03%) |
Mar 19, 2024 | 9.660 | 9.690 | 9.660 | 9.690 | 1,561 | +0.03(+0.31%) |
Mar 18, 2024 | 9.670 | 9.670 | 9.650 | 9.660 | 1,041 | -0.02(-0.21%) |
Mar 15, 2024 | 9.680 | 9.690 | 9.680 | 9.680 | 5,963 | -0.01(-0.10%) |
Mar 14, 2024 | 9.740 | 9.740 | 9.690 | 9.690 | 6,352 | -0.15(-1.52%) |
Mar 13, 2024 | 9.850 | 9.860 | 9.840 | 9.840 | 6,918 | -0.04(-0.40%) |
Mar 12, 2024 | 9.890 | 9.900 | 9.880 | 9.880 | 12,064 | -0.06(-0.60%) |
Mar 11, 2024 | 9.960 | 9.960 | 9.940 | 9.940 | 6,606 | -0.02(-0.15%) |
Mar 08, 2024 | 9.950 | 9.970 | 9.940 | 9.955 | 2,922 | +0.00(+0.00%) |
Mar 07, 2024 | 9.970 | 9.970 | 9.930 | 9.955 | 10,057 | +0.01(+0.05%) |
Mar 06, 2024 | 9.920 | 9.950 | 9.920 | 9.950 | 2,916 | +0.04(+0.40%) |
Mar 05, 2024 | 9.890 | 9.910 | 9.890 | 9.910 | 17,265 | +0.09(+0.87%) |
Mar 04, 2024 | 9.790 | 9.825 | 9.790 | 9.825 | 1,451 | -0.03(-0.30%) |
Mar 01, 2024 | 9.750 | 9.855 | 9.750 | 9.855 | 13,496 | +0.05(+0.56%) |
Feb 29, 2024 | 9.760 | 9.800 | 9.760 | 9.800 | 3,036 | +0.04(+0.36%) |
Feb 28, 2024 | 9.750 | 9.780 | 9.730 | 9.765 | 332,817 | +0.03(+0.26%) |
Feb 27, 2024 | 9.740 | 9.750 | 9.740 | 9.740 | 613 | +0.00(+0.00%) |
Feb 26, 2024 | 9.740 | 9.740 | 9.735 | 9.740 | 648 | -0.00(-0.05%) |
Feb 23, 2024 | 9.755 | 9.780 | 9.745 | 9.745 | 21,223 | -0.01(-0.10%) |
Feb 22, 2024 | 9.730 | 9.755 | 9.730 | 9.755 | 307,812 | +0.00(+0.00%) |
Feb 21, 2024 | 9.750 | 9.780 | 9.750 | 9.755 | 5,228 | -0.01(-0.11%) |
Feb 20, 2024 | 9.750 | 9.766 | 9.750 | 9.766 | 899 | +0.01(+0.11%) |
Feb 16, 2024 | 9.750 | 9.756 | 9.720 | 9.755 | 8,499 | -0.04(-0.46%) |
Feb 15, 2024 | 9.780 | 9.800 | 9.780 | 9.800 | 4,017 | +0.04(+0.39%) |
Feb 14, 2024 | 9.750 | 9.762 | 9.740 | 9.762 | 26,469 | -0.01(-0.10%) |
Feb 13, 2024 | 9.790 | 9.790 | 9.750 | 9.772 | 15,145 | -0.11(-1.14%) |
Feb 12, 2024 | 9.850 | 9.890 | 9.842 | 9.885 | 10,666 | -0.01(-0.09%) |
Feb 09, 2024 | 9.893 | 9.893 | 9.893 | 9.893 | 100 | -0.01(-0.12%) |
Feb 08, 2024 | 9.880 | 9.905 | 9.880 | 9.905 | 1,385 | -0.05(-0.50%) |
Feb 07, 2024 | 9.940 | 9.955 | 9.940 | 9.955 | 870 | +0.02(+0.23%) |
Feb 06, 2024 | 9.964 | 9.964 | 9.932 | 9.932 | 275 | +0.06(+0.66%) |
Feb 05, 2024 | 9.860 | 9.900 | 9.860 | 9.867 | 4,751 | -0.20(-2.00%) |
Feb 02, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 100 | -0.13(-1.30%) |
Feb 01, 2024 | 10.17 | 10.25 | 10.15 | 10.20 | 28,005 | +0.15(+1.51%) |
Jan 31, 2024 | 10.04 | 10.10 | 10.02 | 10.05 | 23,008 | +0.07(+0.69%) |
Jan 30, 2024 | 9.960 | 9.981 | 9.940 | 9.981 | 6,396 | +0.04(+0.39%) |
Jan 29, 2024 | 9.905 | 9.942 | 9.905 | 9.942 | 533 | +0.11(+1.14%) |
Jan 26, 2024 | 10.76 | 10.76 | 9.820 | 9.830 | 58,964 | -0.06(-0.61%) |
Jan 25, 2024 | 9.850 | 9.890 | 9.850 | 9.890 | 710,965 | +0.06(+0.61%) |
Jan 24, 2024 | 9.824 | 9.830 | 9.800 | 9.830 | 57,369 | -0.04(-0.43%) |
Jan 23, 2024 | 9.860 | 9.873 | 9.860 | 9.873 | 22,915 | -0.05(-0.48%) |
Jan 22, 2024 | 9.920 | 9.920 | 9.920 | 9.920 | 84,614 | +0.05(+0.46%) |
Jan 19, 2024 | 9.850 | 9.875 | 9.850 | 9.875 | 362 | +0.01(+0.15%) |
Jan 18, 2024 | 9.840 | 9.860 | 9.840 | 9.860 | 6,938 | -0.05(-0.53%) |
Jan 17, 2024 | 9.910 | 9.913 | 9.910 | 9.913 | 3,364 | -0.02(-0.22%) |
Jan 16, 2024 | 9.935 | 9.935 | 9.935 | 9.935 | 6 | -0.11(-1.07%) |
Jan 12, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 59,671 | +0.01(+0.07%) |
Jan 11, 2024 | 9.970 | 10.04 | 9.970 | 10.04 | 10,529 | +0.04(+0.35%) |
Jan 10, 2024 | 10.000 | 10.000 | 10.000 | 10.000 | 4 | -0.03(-0.30%) |
Jan 09, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 1 | +0.00(+0.00%) |
Jan 08, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 57 | +0.05(+0.55%) |
Jan 05, 2024 | 10.03 | 10.03 | 9.975 | 9.975 | 311 | -0.06(-0.65%) |
Jan 04, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 2 | -0.09(-0.89%) |
Jan 03, 2024 | 10.06 | 10.13 | 10.06 | 10.13 | 31,713 | +0.03(+0.25%) |
Jan 02, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9 | -0.06(-0.59%) |
Dec 29, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 100 | -0.05(-0.49%) |
Dec 28, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 1,597 | -0.04(-0.38%) |
Dec 27, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 49 | +0.11(+1.13%) |
Dec 26, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 20 | -0.11(-1.07%) |
Dec 22, 2023 | 10.24 | 10.25 | 10.24 | 10.25 | 1,629 | -0.02(-0.15%) |
Dec 21, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 2 | -0.03(-0.33%) |
Dec 20, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 6 | +0.06(+0.57%) |
Dec 19, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 5 | +0.03(+0.31%) |
Dec 18, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 12 | +0.02(+0.20%) |
Dec 15, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 100 | +0.01(+0.09%) |
Dec 14, 2023 | 10.18 | 10.21 | 10.18 | 10.18 | 46,944 | +0.02(+0.20%) |
Dec 13, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 2 | +0.03(+0.30%) |
Dec 12, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 1 | +0.00(+0.00%) |
Dec 11, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 66 | +0.00(+0.00%) |
Dec 08, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 100 | -0.01(-0.10%) |
Dec 07, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 22 | +0.01(+0.10%) |
Dec 06, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) |
Dec 05, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 13 | +0.00(+0.00%) |
Dec 04, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 20 | +0.00(+0.00%) |
Dec 01, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +0.01(+0.10%) |
Nov 30, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 46 | +0.00(+0.00%) |
Nov 29, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 4 | +0.00(+0.05%) |
Nov 28, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 13 | +0.01(+0.10%) |
Nov 27, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 1 | +0.01(+0.05%) |
Nov 24, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 100 | +0.00(+0.00%) |
Nov 22, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 100 | +0.00(+0.00%) |
Nov 21, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 6 | +0.00(+0.00%) |
Nov 20, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.01(+0.10%) |
Nov 17, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 100 | +0.00(+0.00%) |
Nov 16, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 2 | +0.01(+0.10%) |
Nov 15, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | -0.01(-0.10%) |
Nov 14, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 3 | +0.02(+0.20%) |
Nov 13, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 12 | +0.00(+0.00%) |
Nov 10, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 100 | +0.00(+0.00%) |
Nov 09, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 1 | -0.00(-0.05%) |
Nov 08, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Nov 07, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 5 | +0.00(+0.05%) |
Nov 06, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | -0.01(-0.10%) |
Nov 03, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 100 | +0.01(+0.10%) |
Nov 02, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 2 | +0.01(+0.10%) |
Nov 01, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.01(+0.10%) |
Oct 31, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Oct 30, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 22 | +0.00(+0.00%) |
Oct 27, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | +0.00(+0.00%) |
Oct 26, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 1 | +0.01(+0.10%) |
Oct 25, 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 2 | +0.00(+0.00%) |
Oct 24, 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 20 | +0.00(+0.00%) |
Oct 23, 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 17 | +0.00(+0.00%) |
Oct 20, 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 100 | +0.00(+0.00%) |
Oct 19, 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 30 | +0.00(+0.00%) |
Oct 18, 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | +0.00(+0.00%) |
Oct 17, 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 2 | -0.01(-0.10%) |
Oct 16, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 9 | +0.00(+0.00%) |
Oct 13, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | +0.01(+0.10%) |
Oct 12, 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 39 | +0.00(+0.00%) |
Oct 11, 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 6 | +0.00(+0.00%) |
Oct 10, 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 1 | +0.00(+0.00%) |
Oct 09, 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 14 | +0.01(+0.10%) |
Oct 06, 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 100 | +0.00(+0.00%) |
Oct 05, 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 22 | +0.00(+0.05%) |
Oct 04, 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 16 | +0.01(+0.05%) |