Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 9.770 | 7,414 | -0.34(-3.36%) | |||
May 28, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 104 | +0.44(+4.55%) |
May 23, 2024 | 9.670 | 25,000 | -0.35(-3.49%) | |||
May 22, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 1,600 | +0.10(+1.01%) |
May 21, 2024 | 9.920 | 9.920 | 9.920 | 9.920 | 9,904 | -0.08(-0.80%) |
May 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 400 | +0.44(+4.60%) |
May 17, 2024 | 9.560 | 9.560 | 9.560 | 9.560 | 250 | -0.46(-4.59%) |
May 14, 2024 | 10.02 | 6,000 | +0.48(+5.03%) | |||
May 10, 2024 | 9.540 | 0 | -0.50(-4.93%) | |||
May 08, 2024 | 10.04 | 43 | +0.51(+5.40%) | |||
Apr 26, 2024 | 9.521 | 4,600 | -0.32(-3.26%) | |||
Apr 25, 2024 | 9.650 | 9.841 | 9.600 | 9.841 | 22,820 | +0.34(+3.59%) |
Apr 23, 2024 | 9.500 | 20,800 | -0.25(-2.56%) | |||
Apr 19, 2024 | 9.750 | 52 | +0.58(+6.32%) | |||
Apr 18, 2024 | 9.170 | 9.170 | 9.170 | 9.170 | 15,540 | -0.42(-4.42%) |
Apr 16, 2024 | 9.594 | 0 | +0.11(+1.20%) | |||
Apr 12, 2024 | 9.480 | 22 | -0.87(-8.41%) | |||
Apr 10, 2024 | 10.35 | 0 | -0.43(-3.94%) | |||
Apr 09, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 506 | -0.39(-3.49%) |
Mar 27, 2024 | 11.16 | 0 | +0.63(+6.03%) | |||
Mar 25, 2024 | 10.53 | 0 | -0.50(-4.53%) | |||
Mar 22, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 2,205 | -0.06(-0.54%) |
Mar 19, 2024 | 11.09 | 50 | -0.22(-1.95%) | |||
Mar 18, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 925 | +0.57(+5.31%) |
Mar 13, 2024 | 10.74 | 0 | -0.26(-2.36%) | |||
Mar 08, 2024 | 11.00 | 2,332 | +0.15(+1.38%) | |||
Mar 07, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 400 | -0.15(-1.36%) |
Mar 06, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | -0.62(-5.34%) |
Mar 04, 2024 | 11.62 | 0 | +0.53(+4.78%) | |||
Mar 01, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 500 | +0.05(+0.45%) |
Feb 20, 2024 | 11.04 | 4,900 | +0.42(+3.95%) | |||
Feb 14, 2024 | 10.62 | 800 | -0.65(-5.78%) | |||
Feb 09, 2024 | 11.27 | 0 | +0.32(+2.93%) | |||
Feb 07, 2024 | 10.95 | 2 | -0.17(-1.53%) | |||
Feb 06, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 2,713 | +0.02(+0.18%) |
Feb 05, 2024 | 11.30 | 12.00 | 10.98 | 11.10 | 2,100 | -0.48(-4.16%) |
Feb 02, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 216 | -0.47(-3.89%) |
Jan 31, 2024 | 12.05 | 1,010 | +0.50(+4.34%) | |||
Jan 30, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 200 | +0.20(+1.76%) |
Jan 29, 2024 | 11.40 | 11.40 | 11.35 | 11.35 | 4,115 | -0.05(-0.44%) |
Jan 26, 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 300 | -0.67(-5.55%) |
Jan 23, 2024 | 12.07 | 3,125 | +0.03(+0.27%) | |||
Jan 19, 2024 | 12.04 | 0 | +0.32(+2.71%) | |||
Jan 17, 2024 | 11.72 | 6,400 | -0.38(-3.14%) | |||
Jan 12, 2024 | 12.10 | 0 | +0.13(+1.09%) | |||
Jan 11, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 400 | +0.07(+0.59%) |
Jan 09, 2024 | 11.90 | 2,200 | -0.46(-3.72%) | |||
Jan 08, 2024 | 12.35 | 12.48 | 12.35 | 12.36 | 12,299 | -0.10(-0.77%) |
Jan 05, 2024 | 12.52 | 12.52 | 12.46 | 12.46 | 8,077 | +0.16(+1.27%) |
Jan 04, 2024 | 12.19 | 12.30 | 11.95 | 12.30 | 700 | +0.35(+2.91%) |
Jan 03, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 150 | -0.03(-0.28%) |
Dec 29, 2023 | 11.98 | 0 | -0.02(-0.13%) | |||
Dec 28, 2023 | 11.37 | 12.00 | 11.37 | 12.00 | 50,609 | +0.15(+1.27%) |
Dec 27, 2023 | 11.69 | 11.85 | 11.69 | 11.85 | 11,425 | +0.05(+0.42%) |
Dec 22, 2023 | 11.80 | 0 | +0.55(+4.89%) | |||
Dec 20, 2023 | 11.25 | 0 | -0.19(-1.66%) | |||
Dec 19, 2023 | 11.70 | 11.70 | 11.44 | 11.44 | 2,066 | +0.02(+0.18%) |
Dec 18, 2023 | 11.50 | 11.50 | 11.42 | 11.42 | 1,150 | -0.08(-0.70%) |
Dec 15, 2023 | 11.55 | 11.68 | 11.50 | 11.50 | 25,742 | -0.11(-0.97%) |
Dec 14, 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 14,653 | -0.29(-2.41%) |
Dec 12, 2023 | 11.90 | 144 | -0.05(-0.42%) | |||
Dec 11, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 8,000 | -0.12(-1.04%) |
Dec 08, 2023 | 12.00 | 12.07 | 12.00 | 12.07 | 15,600 | -0.27(-2.19%) |
Dec 07, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 1,000 | +0.53(+4.52%) |
Dec 05, 2023 | 11.81 | 0 | +0.03(+0.26%) | |||
Dec 04, 2023 | 11.86 | 11.86 | 11.78 | 11.78 | 12,835 | -0.45(-3.65%) |
Dec 01, 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 100 | +0.46(+3.87%) |
Nov 29, 2023 | 11.77 | 1,000 | -0.03(-0.25%) | |||
Nov 24, 2023 | 11.80 | 10 | +0.24(+2.08%) | |||
Nov 22, 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 380 | -0.74(-6.02%) |
Nov 20, 2023 | 12.30 | 0 | +0.70(+5.99%) | |||
Nov 17, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 1,000 | +0.00(+0.04%) |
Nov 16, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 155 | -0.05(-0.43%) |
Nov 09, 2023 | 11.65 | 0 | -0.16(-1.35%) | |||
Nov 08, 2023 | 11.81 | 11.81 | 11.81 | 11.81 | 2,096 | -0.09(-0.76%) |
Nov 07, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 5,121 | -0.08(-0.67%) |
Nov 06, 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 2,204 | -0.26(-2.12%) |