Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.45 | 0 | +0.96(+6.63%) | |||
Mar 25, 2024 | 14.49 | 8,000 | +0.21(+1.47%) | |||
Mar 22, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 100 | +0.88(+6.57%) |
Mar 21, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 113 | -0.68(-4.83%) |
Mar 19, 2024 | 14.08 | 9,400 | -0.36(-2.49%) | |||
Mar 18, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 6,900 | +1.11(+8.33%) |
Mar 15, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 2,000 | +0.23(+1.76%) |
Mar 12, 2024 | 13.10 | 0 | +0.24(+1.87%) | |||
Mar 11, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 20 | -0.36(-2.72%) |
Mar 08, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 113 | +0.01(+0.08%) |
Mar 07, 2024 | 13.11 | 13.21 | 13.11 | 13.21 | 7,845 | +0.16(+1.23%) |
Mar 06, 2024 | 13.00 | 13.05 | 13.00 | 13.05 | 5,100 | +0.05(+0.38%) |
Mar 05, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 200 | -0.12(-0.91%) |
Mar 01, 2024 | 13.12 | 0 | -0.33(-2.42%) | |||
Feb 28, 2024 | 13.45 | 0 | +0.22(+1.70%) | |||
Feb 27, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 2,000 | +0.51(+4.01%) |
Feb 26, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 2,000 | -0.01(-0.08%) |
Feb 23, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 100 | +0.48(+3.92%) |
Feb 13, 2024 | 12.24 | 0 | -0.31(-2.47%) | |||
Feb 09, 2024 | 12.55 | 0 | +0.17(+1.34%) | |||
Feb 08, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 102 | +0.09(+0.76%) |
Feb 06, 2024 | 12.29 | 0 | -0.17(-1.36%) | |||
Feb 05, 2024 | 12.46 | 12.60 | 12.46 | 12.46 | 145 | -0.68(-5.18%) |
Feb 02, 2024 | 12.74 | 13.14 | 12.74 | 13.14 | 500 | +0.44(+3.46%) |
Jan 31, 2024 | 12.70 | 871 | -0.26(-2.01%) | |||
Jan 26, 2024 | 12.96 | 0 | +0.76(+6.23%) | |||
Jan 25, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 2,343 | -0.07(-0.57%) |
Jan 24, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 218 | -0.01(-0.08%) |
Jan 22, 2024 | 12.28 | 0 | +0.33(+2.77%) | |||
Jan 19, 2024 | 11.97 | 11.97 | 11.93 | 11.95 | 266 | -0.37(-3.01%) |
Jan 17, 2024 | 12.32 | 0 | -0.06(-0.52%) | |||
Jan 16, 2024 | 12.52 | 12.52 | 12.38 | 12.38 | 5,126 | -0.69(-5.24%) |
Jan 12, 2024 | 12.88 | 13.07 | 12.88 | 13.07 | 7,400 | +0.21(+1.63%) |
Jan 10, 2024 | 12.86 | 0 | +0.06(+0.44%) | |||
Jan 09, 2024 | 12.99 | 12.99 | 12.80 | 12.80 | 1,055 | +0.28(+2.27%) |
Jan 08, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 100 | +0.17(+1.40%) |
Jan 05, 2024 | 12.26 | 12.35 | 12.20 | 12.35 | 5,052 | +0.06(+0.50%) |
Jan 04, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 2 | +0.06(+0.46%) |
Jan 03, 2024 | 12.00 | 12.23 | 11.71 | 12.23 | 371 | -1.16(-8.66%) |
Jan 02, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 100 | -0.07(-0.56%) |
Dec 29, 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 100 | +0.21(+1.55%) |
Dec 28, 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 1 | -0.10(-0.75%) |
Dec 27, 2023 | 13.49 | 13.56 | 13.36 | 13.36 | 454 | +0.35(+2.69%) |
Dec 26, 2023 | 13.50 | 13.50 | 13.01 | 13.01 | 75 | -0.29(-2.18%) |
Dec 20, 2023 | 13.30 | 0 | +0.03(+0.25%) | |||
Dec 15, 2023 | 13.27 | 0 | +0.71(+5.62%) | |||
Dec 14, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 325 | +0.52(+4.32%) |
Dec 12, 2023 | 12.04 | 0 | -0.28(-2.27%) | |||
Dec 11, 2023 | 12.32 | 12.32 | 12.28 | 12.32 | 80 | -0.28(-2.22%) |
Dec 07, 2023 | 12.60 | 0 | +0.25(+2.02%) | |||
Dec 06, 2023 | 12.35 | 12.35 | 12.10 | 12.35 | 1,819 | +0.07(+0.57%) |
Dec 05, 2023 | 12.28 | 12.28 | 12.28 | 12.28 | 1 | -0.30(-2.38%) |
Dec 04, 2023 | 12.50 | 12.58 | 12.46 | 12.58 | 443 | +0.03(+0.24%) |
Nov 29, 2023 | 12.55 | 0 | -0.57(-4.34%) | |||
Nov 28, 2023 | 12.64 | 13.42 | 12.64 | 13.12 | 116,560 | -0.71(-5.13%) |
Nov 24, 2023 | 13.83 | 0 | -0.02(-0.14%) | |||
Nov 22, 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 1,115 | +0.37(+2.74%) |
Nov 21, 2023 | 14.00 | 14.00 | 13.48 | 13.48 | 6 | -0.19(-1.39%) |
Nov 17, 2023 | 13.67 | 0 | +0.37(+2.78%) | |||
Nov 15, 2023 | 13.30 | 0 | -1.07(-7.45%) | |||
Nov 10, 2023 | 14.37 | 0 | -0.38(-2.58%) | |||
Nov 08, 2023 | 14.75 | 0 | -0.05(-0.34%) | |||
Nov 07, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 220 | -0.66(-4.27%) |
Nov 06, 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 8 | +0.36(+2.38%) |
Nov 03, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 10,200 | +0.90(+6.34%) |
Nov 02, 2023 | 14.52 | 14.52 | 14.20 | 14.20 | 291 | +0.38(+2.73%) |
Nov 01, 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 7 | +0.37(+2.77%) |
Oct 31, 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 125 | +1.25(+10.26%) |
Oct 26, 2023 | 12.20 | 0 | -0.85(-6.53%) | |||
Oct 24, 2023 | 13.05 | 0 | +0.33(+2.59%) | |||
Oct 20, 2023 | 12.72 | 0 | -0.44(-3.33%) | |||
Oct 19, 2023 | 13.23 | 13.23 | 13.16 | 13.16 | 2,224 | -0.51(-3.74%) |
Oct 16, 2023 | 13.67 | 0 | -0.07(-0.51%) | |||
Oct 13, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 100 | -0.24(-1.75%) |
Oct 12, 2023 | 14.38 | 14.38 | 13.98 | 13.98 | 280 | -0.34(-2.34%) |
Oct 11, 2023 | 14.32 | 14.45 | 14.32 | 14.32 | 340 | -0.16(-1.14%) |
Oct 10, 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 27 | +0.38(+2.73%) |
Oct 09, 2023 | 13.90 | 14.10 | 13.90 | 14.10 | 2,570 | -0.15(-1.05%) |
Oct 06, 2023 | 13.65 | 14.25 | 13.33 | 14.25 | 10,200 | -0.09(-0.63%) |
Oct 05, 2023 | 14.90 | 15.18 | 13.80 | 14.34 | 1,656 | -4.66(-24.53%) |
Oct 04, 2023 | 22.39 | 22.39 | 18.76 | 19.00 | 3,115 | -3.55(-15.74%) |
Oct 03, 2023 | 22.38 | 22.55 | 22.38 | 22.55 | 115 | -1.57(-6.51%) |
Sep 27, 2023 | 24.12 | 0 | -0.34(-1.37%) | |||
Sep 21, 2023 | 24.46 | 0 | -0.44(-1.78%) | |||
Sep 13, 2023 | 24.90 | 0 | -2.05(-7.61%) | |||
Sep 11, 2023 | 26.95 | 0 | +1.50(+5.89%) | |||
Sep 08, 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 100 | -0.75(-2.86%) |
Sep 07, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 50 | -0.79(-2.93%) |
Aug 30, 2023 | 26.99 | 0 | +0.07(+0.26%) | |||
Aug 23, 2023 | 26.92 | 0 | +0.59(+2.24%) | |||
Aug 21, 2023 | 26.33 | 0 | +0.15(+0.57%) | |||
Aug 18, 2023 | 27.00 | 27.00 | 26.18 | 26.18 | 407 | -1.58(-5.69%) |
Aug 16, 2023 | 27.76 | 0 | +0.34(+1.25%) | |||
Aug 14, 2023 | 27.42 | 0 | -2.36(-7.93%) | |||
Aug 10, 2023 | 29.78 | 0 | -1.37(-4.40%) | |||
Jul 31, 2023 | 31.15 | 0 | -0.15(-0.48%) | |||
Jul 28, 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 100 | +0.33(+1.07%) |
Jul 17, 2023 | 30.97 | 0 | +2.22(+7.72%) | |||
Jul 11, 2023 | 28.75 | 0 | +0.20(+0.70%) | |||
Jul 10, 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 3 | +1.55(+5.74%) |
Jul 06, 2023 | 27.00 | 0 | -1.95(-6.74%) | |||
Jul 05, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 2 | -0.01(-0.03%) |
Jun 22, 2023 | 28.96 | 0 | +0.82(+2.91%) | |||
Jun 20, 2023 | 28.14 | 0 | -1.30(-4.42%) | |||
Jun 13, 2023 | 29.44 | 0 | -1.21(-3.95%) | |||
Jun 12, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 842 | +2.46(+8.73%) |
Jun 06, 2023 | 28.19 | 0 | -0.32(-1.12%) | |||
Jun 02, 2023 | 28.51 | 0 | +1.37(+5.05%) | |||
May 31, 2023 | 27.14 | 0 | -3.05(-10.11%) | |||
May 22, 2023 | 30.19 | 0 | +4.59(+17.93%) | |||
May 01, 2023 | 25.60 | 2,527 | +1.08(+4.40%) | |||
Apr 27, 2023 | 24.52 | 0 | +0.52(+2.17%) | |||
Apr 20, 2023 | 24.00 | 0 | +0.21(+0.88%) | |||
Apr 19, 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 20 | -1.91(-7.43%) |
Apr 13, 2023 | 25.70 | 0 | -0.57(-2.15%) | |||
Apr 12, 2023 | 26.09 | 26.27 | 26.09 | 26.27 | 12 | +0.42(+1.63%) |
Apr 11, 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 20 | +0.70(+2.76%) |
Apr 05, 2023 | 25.15 | 0 | -2.22(-8.11%) |