Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 16.00 | 16.00 | 15.70 | 16.00 | 293 | +0.46(+2.94%) |
May 23, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 267 | -0.16(-1.00%) |
May 20, 2024 | 15.70 | 17 | +0.11(+0.74%) | |||
May 17, 2024 | 15.50 | 15.99 | 15.50 | 15.59 | 2,603 | -0.22(-1.37%) |
May 16, 2024 | 16.25 | 16.25 | 15.80 | 15.80 | 857 | -0.75(-4.55%) |
May 15, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 315 | +0.05(+0.33%) |
May 14, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 186 | -0.45(-2.65%) |
May 07, 2024 | 16.95 | 55 | +0.94(+5.87%) | |||
May 06, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 5,181 | -0.49(-2.97%) |
May 03, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 248 | +0.22(+1.33%) |
May 01, 2024 | 11.47 | 11.67 | 11.47 | 16.28 | 68,831 | +0.10(+0.64%) |
Apr 30, 2024 | 16.25 | 16.26 | 16.15 | 16.18 | 5,242 | -0.09(-0.55%) |
Apr 29, 2024 | 16.30 | 16.41 | 16.27 | 16.27 | 928 | +0.42(+2.64%) |
Apr 26, 2024 | 16.00 | 16.00 | 15.85 | 15.85 | 1,773 | +0.22(+1.41%) |
Apr 25, 2024 | 15.76 | 16.05 | 15.61 | 15.63 | 3,157 | +0.03(+0.19%) |
Apr 24, 2024 | 15.80 | 15.80 | 15.53 | 15.60 | 3,770 | +0.82(+5.55%) |
Apr 19, 2024 | 14.78 | 53 | -0.43(-2.83%) | |||
Apr 18, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 571 | +0.47(+3.15%) |
Apr 17, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 500 | +0.17(+1.20%) |
Apr 16, 2024 | 14.51 | 14.57 | 14.30 | 14.57 | 3,933 | +0.21(+1.46%) |
Apr 15, 2024 | 14.36 | 14.74 | 14.36 | 14.36 | 2,099 | -0.49(-3.27%) |
Apr 11, 2024 | 14.85 | 2 | +0.04(+0.30%) | |||
Apr 10, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 325 | -0.30(-1.99%) |
Apr 09, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 8,856 | -0.60(-3.82%) |
Apr 03, 2024 | 15.70 | 124 | -0.80(-4.85%) | |||
Apr 02, 2024 | 15.54 | 16.50 | 15.54 | 16.50 | 1,364 | +0.51(+3.16%) |
Apr 01, 2024 | 16.04 | 16.04 | 15.97 | 15.99 | 1,825 | +0.34(+2.17%) |
Mar 28, 2024 | 15.64 | 15.92 | 15.39 | 15.65 | 2,945 | -0.56(-3.45%) |
Mar 27, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 188 | +1.00(+6.61%) |
Mar 25, 2024 | 15.21 | 124 | +0.45(+3.05%) | |||
Mar 22, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 173 | -0.64(-4.16%) |
Mar 20, 2024 | 15.40 | 77 | +0.17(+1.12%) | |||
Mar 19, 2024 | 15.60 | 15.60 | 15.18 | 15.23 | 16,116 | -0.51(-3.24%) |
Mar 18, 2024 | 15.74 | 15.88 | 15.74 | 15.74 | 667 | -0.01(-0.06%) |
Mar 13, 2024 | 15.75 | 49 | -0.45(-2.78%) | |||
Mar 12, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 2,029 | -0.04(-0.25%) |
Mar 11, 2024 | 16.36 | 16.50 | 16.23 | 16.24 | 5,152 | +0.04(+0.25%) |
Mar 08, 2024 | 15.78 | 16.50 | 15.78 | 16.20 | 6,553 | +1.47(+9.98%) |
Mar 07, 2024 | 14.48 | 14.73 | 14.48 | 14.73 | 1,922 | +0.68(+4.82%) |
Mar 04, 2024 | 14.05 | 34 | +0.15(+1.10%) | |||
Feb 29, 2024 | 13.90 | 23 | -0.20(-1.42%) | |||
Feb 23, 2024 | 14.10 | 67 | +0.90(+6.86%) | |||
Feb 22, 2024 | 13.87 | 13.87 | 13.20 | 13.20 | 2,738 | -0.05(-0.37%) |
Feb 21, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 553 | -0.66(-4.72%) |
Feb 20, 2024 | 13.85 | 13.90 | 13.68 | 13.90 | 21,721 | +0.45(+3.35%) |
Feb 16, 2024 | 13.57 | 13.57 | 13.45 | 13.45 | 50,903 | +0.60(+4.67%) |
Feb 15, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 354 | -0.25(-1.87%) |
Feb 14, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 419 | -0.15(-1.11%) |
Feb 13, 2024 | 13.25 | 13.25 | 12.65 | 13.24 | 2,887 | +0.01(+0.09%) |
Feb 12, 2024 | 12.98 | 13.41 | 12.56 | 13.23 | 26,633 | +0.25(+1.93%) |
Feb 09, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 235 | +0.69(+5.61%) |
Feb 08, 2024 | 12.56 | 12.56 | 12.29 | 12.29 | 473 | -0.43(-3.38%) |
Feb 07, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 306 | +0.48(+3.92%) |
Feb 06, 2024 | 12.02 | 12.24 | 12.02 | 12.24 | 3,798 | -0.06(-0.49%) |
Feb 05, 2024 | 12.06 | 12.30 | 12.06 | 12.30 | 8,744 | +0.17(+1.37%) |
Feb 02, 2024 | 12.16 | 12.16 | 12.13 | 12.13 | 452 | -0.38(-3.01%) |
Jan 31, 2024 | 12.51 | 69 | -0.34(-2.65%) | |||
Jan 30, 2024 | 12.81 | 12.85 | 12.81 | 12.85 | 1,275 | +0.26(+2.07%) |
Jan 29, 2024 | 12.68 | 12.68 | 12.56 | 12.59 | 6,504 | +0.24(+1.94%) |
Jan 26, 2024 | 12.30 | 12.39 | 12.30 | 12.35 | 6,255 | +0.30(+2.49%) |
Jan 25, 2024 | 11.97 | 12.25 | 11.76 | 12.05 | 8,966 | -0.06(-0.50%) |
Jan 24, 2024 | 12.13 | 12.13 | 12.05 | 12.11 | 4,865 | +0.80(+7.09%) |
Jan 22, 2024 | 11.31 | 0 | -0.34(-2.94%) | |||
Jan 19, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 5,131 | +0.43(+3.83%) |
Jan 18, 2024 | 11.25 | 11.25 | 11.21 | 11.22 | 3,465 | +0.54(+5.06%) |
Jan 17, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 303 | -0.17(-1.57%) |
Jan 16, 2024 | 10.90 | 10.90 | 10.85 | 10.85 | 8,668 | +0.45(+4.33%) |
Jan 12, 2024 | 10.61 | 10.61 | 10.37 | 10.40 | 10,401 | +0.25(+2.46%) |
Jan 11, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 200 | -0.47(-4.43%) |
Jan 10, 2024 | 10.70 | 10.70 | 10.50 | 10.62 | 2,423 | +0.01(+0.10%) |
Jan 09, 2024 | 10.60 | 10.61 | 10.49 | 10.61 | 4,175 | +0.04(+0.33%) |
Jan 08, 2024 | 10.70 | 10.70 | 10.56 | 10.57 | 5,267 | -0.23(-2.08%) |
Jan 05, 2024 | 10.80 | 10.80 | 10.70 | 10.80 | 1,417 | -0.27(-2.44%) |
Jan 04, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 789 | +0.07(+0.64%) |
Jan 03, 2024 | 11.17 | 11.17 | 10.86 | 11.00 | 953 | -0.40(-3.51%) |
Jan 02, 2024 | 11.18 | 11.40 | 11.18 | 11.40 | 670 | -0.20(-1.72%) |
Dec 29, 2023 | 11.60 | 11.98 | 11.40 | 11.60 | 7,556 | -0.26(-2.19%) |
Dec 28, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 604 | +0.61(+5.42%) |
Dec 27, 2023 | 11.53 | 11.53 | 11.25 | 11.25 | 2,845 | -0.26(-2.26%) |
Dec 26, 2023 | 11.58 | 11.58 | 11.48 | 11.51 | 2,208 | +0.22(+1.95%) |
Dec 22, 2023 | 10.99 | 11.29 | 10.99 | 11.29 | 2,393 | -0.40(-3.42%) |
Dec 21, 2023 | 11.40 | 11.69 | 11.40 | 11.69 | 562 | +0.33(+2.91%) |
Dec 20, 2023 | 11.98 | 11.98 | 11.36 | 11.36 | 5,764 | -0.40(-3.37%) |
Dec 19, 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 418 | +0.20(+1.69%) |
Dec 18, 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 419 | -0.28(-2.36%) |
Dec 14, 2023 | 11.84 | 164 | +0.40(+3.50%) | |||
Dec 13, 2023 | 11.56 | 11.56 | 11.44 | 11.44 | 3,222 | -0.17(-1.46%) |
Dec 12, 2023 | 11.61 | 11.61 | 11.38 | 11.61 | 706 | -0.07(-0.60%) |
Dec 11, 2023 | 11.56 | 11.68 | 11.56 | 11.68 | 2,718 | +0.29(+2.55%) |
Dec 08, 2023 | 11.34 | 11.39 | 11.34 | 11.39 | 740 | +0.50(+4.59%) |
Dec 06, 2023 | 10.89 | 53 | -0.01(-0.09%) | |||
Dec 05, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 145 | -0.32(-2.85%) |
Nov 29, 2023 | 11.22 | 116 | -0.12(-1.01%) | |||
Nov 28, 2023 | 11.25 | 11.34 | 11.25 | 11.34 | 682 | +0.09(+0.80%) |
Nov 27, 2023 | 10.90 | 11.59 | 10.90 | 11.24 | 570 | -0.29(-2.56%) |
Nov 24, 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 20,781 | -0.05(-0.43%) |
Nov 22, 2023 | 11.63 | 11.88 | 11.59 | 11.59 | 5,335 | +0.30(+2.66%) |
Nov 20, 2023 | 11.29 | 194 | +0.32(+2.96%) | |||
Nov 17, 2023 | 11.00 | 11.19 | 10.80 | 10.96 | 13,235 | -0.81(-6.92%) |
Nov 15, 2023 | 11.78 | 115 | +0.17(+1.47%) | |||
Nov 14, 2023 | 11.39 | 11.61 | 11.39 | 11.61 | 10,733 | -0.33(-2.77%) |
Nov 13, 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 360 | -0.21(-1.73%) |
Nov 10, 2023 | 11.22 | 12.15 | 11.22 | 12.15 | 731 | +0.45(+3.80%) |
Nov 08, 2023 | 11.71 | 48 | +0.01(+0.06%) | |||
Nov 07, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 279 | -0.36(-3.00%) |
Nov 06, 2023 | 11.78 | 12.06 | 11.78 | 12.06 | 922 | -0.18(-1.47%) |
Nov 03, 2023 | 11.94 | 12.24 | 11.94 | 12.24 | 3,271 | +0.68(+5.84%) |
Nov 02, 2023 | 11.64 | 11.64 | 11.56 | 11.56 | 4,891 | -0.12(-1.07%) |