Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.44 | 12.44 | 12.14 | 12.14 | 998 | -0.34(-2.72%) |
May 30, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 306 | -0.31(-2.42%) |
May 28, 2024 | 12.79 | 86 | +0.04(+0.31%) | |||
May 24, 2024 | 12.47 | 12.75 | 12.32 | 12.75 | 1,525 | +0.65(+5.37%) |
May 23, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 514 | -0.39(-3.12%) |
May 22, 2024 | 12.27 | 12.49 | 12.27 | 12.49 | 933 | +0.34(+2.80%) |
May 20, 2024 | 12.15 | 709 | -0.18(-1.46%) | |||
May 13, 2024 | 12.33 | 247 | +0.33(+2.75%) | |||
May 10, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 1,384 | -0.04(-0.33%) |
May 09, 2024 | 11.51 | 12.04 | 11.51 | 12.04 | 1,168 | +0.00(+0.00%) |
May 08, 2024 | 11.90 | 12.05 | 11.79 | 12.04 | 2,064 | +0.50(+4.33%) |
May 07, 2024 | 11.98 | 11.98 | 11.54 | 11.54 | 1,081 | +0.12(+1.05%) |
May 06, 2024 | 11.74 | 11.74 | 11.42 | 11.42 | 798 | +0.02(+0.18%) |
May 03, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 762 | -0.29(-2.48%) |
May 02, 2024 | 11.61 | 11.69 | 11.61 | 11.69 | 1,321 | +0.33(+2.95%) |
May 01, 2024 | 11.34 | 11.50 | 11.34 | 11.36 | 1,926 | -0.08(-0.69%) |
Apr 30, 2024 | 11.43 | 11.75 | 11.38 | 11.43 | 3,106 | -0.13(-1.11%) |
Apr 29, 2024 | 11.55 | 11.70 | 11.55 | 11.56 | 1,690 | +0.24(+2.09%) |
Apr 26, 2024 | 10.83 | 11.47 | 10.83 | 11.33 | 9,296 | +0.64(+5.99%) |
Apr 25, 2024 | 10.37 | 10.71 | 10.37 | 10.69 | 4,973 | +0.15(+1.40%) |
Apr 24, 2024 | 10.34 | 10.54 | 10.34 | 10.54 | 6,308 | +0.01(+0.09%) |
Apr 23, 2024 | 10.29 | 10.53 | 10.16 | 10.53 | 1,369 | +0.20(+1.91%) |
Apr 22, 2024 | 10.54 | 10.54 | 10.33 | 10.33 | 1,893 | +0.19(+1.84%) |
Apr 19, 2024 | 10.14 | 10.16 | 10.14 | 10.14 | 2,424 | -0.01(-0.12%) |
Apr 18, 2024 | 10.29 | 10.29 | 10.14 | 10.16 | 2,046 | -0.15(-1.50%) |
Apr 17, 2024 | 10.33 | 10.33 | 10.31 | 10.31 | 878 | -0.36(-3.41%) |
Apr 15, 2024 | 10.68 | 133 | +0.16(+1.50%) | |||
Apr 12, 2024 | 10.59 | 10.59 | 10.34 | 10.52 | 2,067 | -0.27(-2.47%) |
Apr 10, 2024 | 10.78 | 22 | -0.26(-2.32%) | |||
Apr 09, 2024 | 10.94 | 11.04 | 10.94 | 11.04 | 4,433 | -0.04(-0.36%) |
Apr 08, 2024 | 11.10 | 11.10 | 11.07 | 11.08 | 1,813 | -0.25(-2.17%) |
Apr 05, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 4,067 | +0.19(+1.68%) |
Apr 04, 2024 | 11.36 | 11.36 | 11.14 | 11.14 | 368 | +0.09(+0.80%) |
Apr 03, 2024 | 11.23 | 11.23 | 11.05 | 11.05 | 556 | -0.33(-2.94%) |
Apr 02, 2024 | 11.24 | 11.38 | 11.11 | 11.38 | 559 | -0.28(-2.37%) |
Apr 01, 2024 | 11.45 | 11.66 | 11.45 | 11.66 | 892 | +0.24(+2.07%) |
Mar 28, 2024 | 11.42 | 11.42 | 11.38 | 11.42 | 990 | +0.05(+0.45%) |
Mar 27, 2024 | 11.47 | 11.48 | 11.36 | 11.37 | 2,275 | +0.03(+0.24%) |
Mar 26, 2024 | 11.34 | 11.35 | 11.34 | 11.35 | 551 | -0.28(-2.37%) |
Mar 25, 2024 | 11.62 | 11.62 | 11.53 | 11.62 | 1,051 | +0.09(+0.77%) |
Mar 22, 2024 | 11.49 | 11.53 | 11.20 | 11.53 | 2,427 | +0.01(+0.09%) |
Mar 21, 2024 | 11.33 | 11.52 | 11.33 | 11.52 | 1,412 | +0.30(+2.63%) |
Mar 19, 2024 | 11.23 | 38 | +0.11(+0.97%) | |||
Mar 18, 2024 | 11.10 | 11.12 | 11.10 | 11.12 | 588 | +0.02(+0.18%) |
Mar 15, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 1,043 | +0.14(+1.26%) |
Mar 13, 2024 | 10.96 | 53 | -0.19(-1.68%) | |||
Mar 12, 2024 | 11.28 | 11.28 | 11.15 | 11.15 | 863 | -0.08(-0.68%) |
Mar 08, 2024 | 11.22 | 272 | -0.04(-0.33%) | |||
Mar 07, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 508 | -0.03(-0.31%) |
Mar 06, 2024 | 11.23 | 11.30 | 11.11 | 11.30 | 3,324 | -0.41(-3.53%) |
Mar 05, 2024 | 11.10 | 11.71 | 11.10 | 11.71 | 5,245 | +0.33(+2.91%) |
Mar 04, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 384 | -0.06(-0.57%) |
Mar 01, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 742 | +0.00(+0.00%) |
Feb 29, 2024 | 11.57 | 11.57 | 11.44 | 11.44 | 2,316 | -0.13(-1.11%) |
Feb 28, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 275 | +0.00(+0.00%) |
Feb 27, 2024 | 11.23 | 11.57 | 11.23 | 11.57 | 16,266 | +0.49(+4.44%) |
Feb 26, 2024 | 11.09 | 11.09 | 11.08 | 11.08 | 697 | -0.26(-2.26%) |
Feb 22, 2024 | 11.34 | 10 | +0.01(+0.09%) | |||
Feb 20, 2024 | 11.33 | 133 | -0.06(-0.52%) | |||
Feb 16, 2024 | 11.39 | 11.39 | 11.38 | 11.38 | 537 | -0.18(-1.53%) |
Feb 14, 2024 | 11.56 | 26 | +0.17(+1.47%) | |||
Feb 13, 2024 | 11.40 | 11.42 | 11.39 | 11.39 | 739 | -0.03(-0.26%) |
Feb 12, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 310 | -0.02(-0.17%) |
Feb 09, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 212 | -0.18(-1.53%) |
Feb 08, 2024 | 11.44 | 11.62 | 11.42 | 11.62 | 1,770 | -0.00(-0.02%) |
Feb 06, 2024 | 11.62 | 211 | +0.20(+1.74%) | |||
Feb 02, 2024 | 11.42 | 34 | -0.01(-0.09%) | |||
Feb 01, 2024 | 11.63 | 11.67 | 11.43 | 11.43 | 4,025 | -0.26(-2.19%) |
Jan 30, 2024 | 11.69 | 81 | +0.12(+1.02%) | |||
Jan 26, 2024 | 11.57 | 54 | -0.21(-1.76%) | |||
Jan 25, 2024 | 11.57 | 11.80 | 11.57 | 11.78 | 729 | +0.24(+2.05%) |
Jan 24, 2024 | 11.81 | 11.93 | 11.54 | 11.54 | 2,430 | -0.35(-2.94%) |
Jan 23, 2024 | 11.93 | 11.93 | 11.81 | 11.89 | 2,111 | +0.11(+0.96%) |
Jan 19, 2024 | 11.78 | 112 | +0.21(+1.79%) | |||
Jan 16, 2024 | 11.57 | 106 | -0.25(-2.08%) | |||
Jan 12, 2024 | 11.77 | 11.82 | 11.61 | 11.82 | 957 | +0.01(+0.08%) |
Jan 10, 2024 | 11.81 | 33 | -0.17(-1.43%) | |||
Jan 04, 2024 | 11.98 | 129 | -0.02(-0.13%) | |||
Jan 03, 2024 | 11.82 | 12.00 | 11.69 | 12.00 | 2,629 | -0.05(-0.41%) |
Jan 02, 2024 | 11.36 | 12.05 | 11.36 | 12.04 | 7,001 | +0.51(+4.44%) |
Dec 29, 2023 | 11.35 | 11.53 | 11.35 | 11.53 | 1,181 | -0.00(-0.04%) |
Dec 28, 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 328 | +0.07(+0.60%) |
Dec 27, 2023 | 11.29 | 11.47 | 11.29 | 11.47 | 2,122 | -0.04(-0.38%) |
Dec 26, 2023 | 11.28 | 11.51 | 11.23 | 11.51 | 3,714 | -0.06(-0.51%) |
Dec 22, 2023 | 11.58 | 11.73 | 11.57 | 11.57 | 1,535 | +0.00(+0.00%) |
Dec 21, 2023 | 11.25 | 11.57 | 11.25 | 11.57 | 749 | +0.32(+2.80%) |
Dec 20, 2023 | 11.24 | 11.41 | 11.24 | 11.26 | 1,756 | +0.00(+0.00%) |
Dec 19, 2023 | 11.28 | 11.28 | 10.58 | 11.26 | 11,528 | -0.41(-3.54%) |
Dec 18, 2023 | 11.57 | 11.72 | 11.57 | 11.67 | 7,998 | -0.14(-1.17%) |
Dec 15, 2023 | 11.44 | 11.82 | 11.33 | 11.81 | 26,422 | +0.54(+4.81%) |
Dec 14, 2023 | 10.55 | 11.27 | 10.55 | 11.27 | 3,522 | +0.18(+1.60%) |
Dec 13, 2023 | 10.72 | 11.09 | 10.72 | 11.09 | 3,228 | +0.42(+3.97%) |
Dec 12, 2023 | 10.81 | 10.86 | 10.47 | 10.67 | 12,021 | -0.35(-3.22%) |
Dec 11, 2023 | 10.81 | 11.02 | 10.81 | 11.02 | 2,229 | +0.38(+3.61%) |
Dec 08, 2023 | 10.82 | 10.85 | 10.64 | 10.64 | 15,754 | -0.20(-1.82%) |
Dec 05, 2023 | 10.83 | 500 | -0.06(-0.54%) | |||
Dec 04, 2023 | 11.08 | 11.10 | 10.72 | 10.89 | 11,668 | -0.21(-1.86%) |
Dec 01, 2023 | 10.53 | 11.10 | 10.53 | 11.10 | 11,819 | +0.32(+3.02%) |
Nov 30, 2023 | 10.67 | 10.77 | 10.67 | 10.77 | 3,689 | +0.18(+1.67%) |
Nov 29, 2023 | 10.56 | 10.62 | 10.56 | 10.60 | 2,525 | +0.06(+0.56%) |
Nov 28, 2023 | 10.57 | 10.57 | 10.37 | 10.54 | 3,204 | +0.40(+3.98%) |
Nov 27, 2023 | 10.35 | 10.58 | 10.13 | 10.13 | 2,886 | -0.22(-2.09%) |
Nov 24, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 615 | -0.23(-2.14%) |
Nov 21, 2023 | 10.58 | 80 | +0.00(+0.00%) | |||
Nov 20, 2023 | 10.34 | 10.58 | 10.34 | 10.58 | 2,653 | +0.44(+4.37%) |
Nov 17, 2023 | 9.969 | 10.34 | 9.969 | 10.13 | 2,776 | -0.16(-1.53%) |
Nov 16, 2023 | 10.29 | 10.58 | 10.25 | 10.29 | 1,730 | +0.00(+0.00%) |
Nov 15, 2023 | 9.907 | 10.29 | 9.907 | 10.29 | 3,616 | +0.25(+2.45%) |
Nov 14, 2023 | 9.976 | 10.05 | 9.967 | 10.05 | 1,607 | +0.06(+0.57%) |
Nov 13, 2023 | 9.718 | 9.988 | 9.718 | 9.988 | 1,490 | +0.12(+1.27%) |
Nov 08, 2023 | 9.863 | 270 | -0.15(-1.52%) | |||
Nov 07, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 315 | +0.01(+0.10%) |
Nov 06, 2023 | 10.02 | 10.03 | 9.976 | 10.01 | 1,249 | +0.16(+1.60%) |
Nov 03, 2023 | 9.848 | 9.848 | 9.814 | 9.848 | 3,876 | +0.30(+3.09%) |
Nov 02, 2023 | 9.799 | 9.799 | 9.553 | 9.553 | 662 | -0.47(-4.66%) |
Nov 01, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 7,155 | +0.57(+5.98%) |
Oct 31, 2023 | 10.04 | 10.05 | 9.454 | 9.454 | 4,608 | -0.15(-1.54%) |
Oct 23, 2023 | 9.602 | 159 | -0.39(-3.87%) | |||
Oct 20, 2023 | 9.691 | 9.988 | 9.366 | 9.988 | 3,808 | +0.35(+3.60%) |
Oct 18, 2023 | 9.642 | 69 | +0.08(+0.82%) | |||
Oct 17, 2023 | 9.878 | 10.02 | 9.563 | 9.563 | 3,634 | -0.14(-1.42%) |
Oct 16, 2023 | 9.701 | 9.701 | 9.701 | 9.701 | 323 | -0.04(-0.40%) |
Oct 11, 2023 | 9.740 | 177 | +0.03(+0.30%) | |||
Oct 10, 2023 | 9.710 | 9.710 | 9.710 | 9.710 | 511 | +0.01(+0.10%) |
Oct 09, 2023 | 9.701 | 9.701 | 9.701 | 9.701 | 238 | +0.01(+0.07%) |
Oct 06, 2023 | 9.789 | 9.976 | 9.694 | 9.694 | 2,420 | -0.15(-1.57%) |
Oct 05, 2023 | 9.848 | 9.848 | 9.848 | 9.848 | 1,213 | +0.00(+0.00%) |
Oct 03, 2023 | 9.848 | 253 | -0.15(-1.53%) | |||
Oct 02, 2023 | 9.858 | 10.00 | 9.858 | 10.00 | 1,880 | -0.00(-0.05%) |
Sep 29, 2023 | 10.01 | 10.01 | 9.868 | 10.01 | 865 | +0.10(+0.99%) |
Sep 28, 2023 | 9.907 | 9.907 | 9.907 | 9.907 | 918 | -0.06(-0.63%) |
Sep 27, 2023 | 9.996 | 10.02 | 9.858 | 9.970 | 3,480 | -0.07(-0.69%) |
Sep 26, 2023 | 10.05 | 10.08 | 10.04 | 10.04 | 1,424 | +0.14(+1.44%) |
Sep 25, 2023 | 10.05 | 10.05 | 9.898 | 9.898 | 1,307 | -0.05(-0.50%) |
Sep 22, 2023 | 10.23 | 10.27 | 9.947 | 9.947 | 1,419 | -0.64(-6.05%) |
Sep 20, 2023 | 10.59 | 71 | +0.58(+5.81%) | |||
Sep 19, 2023 | 10.11 | 10.11 | 10.01 | 10.01 | 2,354 | -0.05(-0.49%) |
Sep 18, 2023 | 10.09 | 10.11 | 10.06 | 10.06 | 3,623 | -0.14(-1.35%) |
Sep 15, 2023 | 10.18 | 10.23 | 10.18 | 10.19 | 2,644 | -0.28(-2.63%) |
Sep 14, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 621 | -0.04(-0.37%) |
Sep 13, 2023 | 10.74 | 10.74 | 10.51 | 10.51 | 1,379 | +0.17(+1.62%) |
Sep 12, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 681 | -0.01(-0.11%) |
Sep 08, 2023 | 10.35 | 529 | +0.01(+0.12%) | |||
Sep 06, 2023 | 10.34 | 503 | -0.19(-1.82%) | |||
Sep 05, 2023 | 10.21 | 10.53 | 10.21 | 10.53 | 1,027 | +0.30(+2.94%) |
Sep 01, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 134 | -0.19(-1.80%) |
Aug 31, 2023 | 10.35 | 10.42 | 10.28 | 10.42 | 1,701 | +0.19(+1.83%) |
Aug 30, 2023 | 10.32 | 10.34 | 10.23 | 10.23 | 5,774 | +0.04(+0.39%) |
Aug 29, 2023 | 10.15 | 10.24 | 10.14 | 10.19 | 2,078 | +0.05(+0.49%) |
Aug 28, 2023 | 10.18 | 10.18 | 10.14 | 10.14 | 940 | +0.00(+0.03%) |
Aug 25, 2023 | 10.15 | 10.15 | 10.14 | 10.14 | 243 | +0.09(+0.85%) |
Aug 23, 2023 | 10.06 | 71 | -0.07(-0.68%) | |||
Aug 22, 2023 | 10.18 | 10.18 | 10.12 | 10.12 | 2,348 | -0.20(-1.91%) |
Aug 21, 2023 | 10.09 | 10.34 | 10.07 | 10.32 | 4,068 | +0.09(+0.87%) |
Aug 17, 2023 | 10.23 | 90 | -0.01(-0.10%) | |||
Aug 16, 2023 | 10.21 | 10.25 | 10.21 | 10.24 | 921 | -0.09(-0.86%) |
Aug 15, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 292 | -0.45(-4.20%) |
Aug 14, 2023 | 10.46 | 10.78 | 10.46 | 10.78 | 1,183 | +0.26(+2.43%) |
Aug 11, 2023 | 10.39 | 10.53 | 10.39 | 10.53 | 314 | +0.14(+1.33%) |
Aug 10, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 370 | +0.10(+0.96%) |
Aug 08, 2023 | 10.29 | 10 | -0.10(-0.94%) | |||
Aug 07, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 1,397 | +0.01(+0.08%) |
Aug 04, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 219 | -0.01(-0.09%) |
Aug 03, 2023 | 10.42 | 10.42 | 10.39 | 10.39 | 1,379 | -0.05(-0.47%) |
Aug 02, 2023 | 10.71 | 10.71 | 10.29 | 10.44 | 1,490 | -0.01(-0.10%) |
Aug 01, 2023 | 10.34 | 10.45 | 10.06 | 10.45 | 3,477 | -0.33(-3.02%) |
Jul 31, 2023 | 10.59 | 10.77 | 10.52 | 10.77 | 1,301 | +0.19(+1.81%) |
Jul 28, 2023 | 10.58 | 10.72 | 10.39 | 10.58 | 33,059 | -0.23(-2.17%) |
Jul 27, 2023 | 10.65 | 10.82 | 10.65 | 10.82 | 2,220 | +0.25(+2.37%) |
Jul 26, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 226 | -0.10(-0.92%) |
Jul 24, 2023 | 10.67 | 74 | +0.02(+0.19%) | |||
Jul 21, 2023 | 10.67 | 10.67 | 10.65 | 10.65 | 1,380 | +0.01(+0.09%) |
Jul 19, 2023 | 10.64 | 62 | +0.03(+0.28%) | |||
Jul 18, 2023 | 10.53 | 10.78 | 10.52 | 10.61 | 3,407 | -0.32(-2.89%) |
Jul 14, 2023 | 10.92 | 77 | +0.29(+2.69%) | |||
Jul 13, 2023 | 10.59 | 10.73 | 10.59 | 10.64 | 625 | +0.25(+2.43%) |
Jul 11, 2023 | 10.38 | 15 | +0.09(+0.90%) | |||
Jul 07, 2023 | 10.29 | 97 | -0.31(-2.88%) | |||
Jul 05, 2023 | 10.60 | 30 | -0.34(-3.15%) | |||
Jul 03, 2023 | 10.95 | 10.95 | 10.94 | 10.94 | 513 | +0.33(+3.16%) |
Jun 30, 2023 | 10.87 | 10.87 | 10.61 | 10.61 | 255 | +0.01(+0.09%) |
Jun 27, 2023 | 10.60 | 20 | +0.00(+0.00%) | |||
Jun 26, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 235 | +0.21(+1.99%) |
Jun 23, 2023 | 10.49 | 10.49 | 10.39 | 10.39 | 1,425 | -0.20(-1.86%) |
Jun 22, 2023 | 10.78 | 10.78 | 10.59 | 10.59 | 1,004 | -0.10(-0.92%) |
Jun 21, 2023 | 10.70 | 10.71 | 10.69 | 10.69 | 6,795 | -0.24(-2.16%) |
Jun 16, 2023 | 10.92 | 261 | -0.05(-0.45%) | |||
Jun 15, 2023 | 10.98 | 10.98 | 10.93 | 10.97 | 5,059 | -0.01(-0.09%) |
Jun 14, 2023 | 11.11 | 11.11 | 10.98 | 10.98 | 6,059 | -0.11(-0.98%) |
Jun 13, 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 615 | -0.04(-0.35%) |
Jun 12, 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 249 | +0.05(+0.44%) |
Jun 08, 2023 | 11.08 | 208 | -0.10(-0.88%) | |||
Jun 07, 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 121 | -0.02(-0.15%) |
Jun 05, 2023 | 11.19 | 91 | +0.05(+0.42%) | |||
Jun 02, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 149 | +0.02(+0.18%) |