Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 505 | +0.12(+1.09%) |
Apr 29, 2024 | 11.05 | 11.35 | 11.05 | 11.05 | 2,110 | +0.30(+2.82%) |
Apr 26, 2024 | 10.55 | 10.75 | 10.50 | 10.75 | 12,714 | -0.18(-1.62%) |
Apr 25, 2024 | 10.90 | 11.00 | 10.70 | 10.92 | 6,937 | -0.08(-0.69%) |
Apr 24, 2024 | 10.82 | 11.00 | 10.70 | 11.00 | 17,760 | +3.00(+37.50%) |
Apr 19, 2024 | 8.000 | 50 | -0.30(-3.61%) | |||
Apr 17, 2024 | 8.300 | 0 | +0.13(+1.59%) | |||
Apr 16, 2024 | 8.330 | 8.330 | 8.170 | 8.170 | 2,700 | -0.36(-4.22%) |
Apr 12, 2024 | 8.530 | 12 | +0.22(+2.68%) | |||
Apr 10, 2024 | 8.307 | 0 | +1.11(+15.38%) | |||
Apr 05, 2024 | 7.200 | 0 | -0.25(-3.36%) | |||
Apr 04, 2024 | 7.450 | 7.450 | 7.360 | 7.450 | 19,500 | +0.05(+0.68%) |
Apr 03, 2024 | 7.400 | 7.400 | 7.300 | 7.400 | 14,410 | -0.33(-4.27%) |
Apr 02, 2024 | 7.730 | 7.730 | 7.730 | 7.730 | 5,502 | +0.10(+1.31%) |
Apr 01, 2024 | 7.630 | 7.630 | 7.630 | 7.630 | 1,600 | -0.04(-0.52%) |
Mar 28, 2024 | 7.670 | 7.670 | 7.670 | 7.670 | 100 | -0.13(-1.67%) |
Mar 27, 2024 | 7.985 | 7.985 | 7.800 | 7.800 | 1,592 | +0.04(+0.52%) |
Mar 26, 2024 | 7.920 | 7.920 | 7.760 | 7.760 | 2,394 | -0.19(-2.34%) |
Mar 25, 2024 | 7.946 | 7.946 | 7.946 | 7.946 | 5,020 | +0.04(+0.46%) |
Mar 22, 2024 | 7.910 | 7.910 | 7.910 | 7.910 | 5,000 | -0.13(-1.57%) |
Mar 21, 2024 | 8.090 | 8.090 | 8.036 | 8.036 | 5,150 | +0.23(+2.89%) |
Mar 20, 2024 | 7.810 | 7.810 | 7.800 | 7.810 | 300 | +0.19(+2.46%) |
Mar 19, 2024 | 7.850 | 7.850 | 7.622 | 7.622 | 8,407 | -0.28(-3.52%) |
Mar 18, 2024 | 8.000 | 8.050 | 7.900 | 7.900 | 655 | -0.21(-2.59%) |
Mar 15, 2024 | 8.210 | 8.210 | 8.110 | 8.110 | 370 | +0.11(+1.37%) |
Mar 11, 2024 | 8.000 | 0 | -0.24(-2.91%) | |||
Mar 08, 2024 | 8.490 | 8.490 | 8.240 | 8.240 | 15,875 | -0.16(-1.90%) |
Mar 07, 2024 | 8.400 | 8.400 | 8.400 | 8.400 | 5,500 | +0.00(+0.05%) |
Mar 06, 2024 | 8.396 | 8.396 | 8.396 | 8.396 | 400 | +0.01(+0.13%) |
Mar 05, 2024 | 8.371 | 8.430 | 8.371 | 8.385 | 8,227 | -0.34(-3.90%) |
Mar 04, 2024 | 8.700 | 8.725 | 8.700 | 8.725 | 2,148 | -0.10(-1.13%) |
Mar 01, 2024 | 8.612 | 8.825 | 8.612 | 8.825 | 5,350 | +0.40(+4.81%) |
Feb 28, 2024 | 8.420 | 37,000 | -0.49(-5.50%) | |||
Feb 27, 2024 | 8.870 | 8.910 | 8.870 | 8.910 | 1,630 | +0.16(+1.78%) |
Feb 26, 2024 | 8.754 | 8.754 | 8.754 | 8.754 | 175 | -0.02(-0.24%) |
Feb 23, 2024 | 8.775 | 8.775 | 8.775 | 8.775 | 160 | -0.19(-2.06%) |
Feb 22, 2024 | 8.960 | 8.960 | 8.960 | 8.960 | 100 | +0.46(+5.38%) |
Feb 21, 2024 | 8.550 | 8.550 | 8.503 | 8.503 | 221 | -0.42(-4.75%) |
Feb 20, 2024 | 8.927 | 8.927 | 8.927 | 8.927 | 386 | -0.53(-5.63%) |
Feb 16, 2024 | 9.400 | 9.460 | 9.400 | 9.460 | 294 | +0.39(+4.30%) |
Feb 14, 2024 | 9.070 | 1 | +0.07(+0.74%) | |||
Feb 13, 2024 | 9.340 | 9.340 | 9.003 | 9.003 | 744 | -0.22(-2.35%) |
Feb 12, 2024 | 9.200 | 9.220 | 9.200 | 9.220 | 3,385 | -0.13(-1.37%) |
Feb 09, 2024 | 9.220 | 9.348 | 8.950 | 9.348 | 4,938 | +1.13(+13.72%) |
Feb 07, 2024 | 8.220 | 129 | +0.52(+6.75%) | |||
Feb 06, 2024 | 7.680 | 7.745 | 7.540 | 7.700 | 22,065 | -1.92(-19.96%) |
Feb 05, 2024 | 9.730 | 9.810 | 9.580 | 9.620 | 17,619 | -0.45(-4.49%) |
Feb 01, 2024 | 10.07 | 35 | -0.26(-2.50%) | |||
Jan 31, 2024 | 10.06 | 10.33 | 10.06 | 10.33 | 720 | -0.37(-3.46%) |
Jan 30, 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 4,845 | +0.25(+2.36%) |
Jan 29, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 124 | -0.39(-3.61%) |
Jan 25, 2024 | 10.85 | 0 | +0.02(+0.18%) | |||
Jan 24, 2024 | 10.84 | 10.84 | 10.82 | 10.82 | 300 | -0.40(-3.52%) |
Jan 22, 2024 | 11.22 | 8 | +0.46(+4.28%) | |||
Jan 19, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 100 | +0.20(+1.85%) |
Jan 18, 2024 | 10.39 | 10.56 | 10.39 | 10.56 | 400 | +0.16(+1.59%) |
Jan 16, 2024 | 10.40 | 40 | -0.37(-3.47%) | |||
Jan 11, 2024 | 10.77 | 0 | -0.19(-1.75%) | |||
Jan 05, 2024 | 10.97 | 0 | +0.02(+0.18%) | |||
Jan 03, 2024 | 10.95 | 11 | -0.57(-4.94%) | |||
Jan 02, 2024 | 11.72 | 11.82 | 11.38 | 11.52 | 1,002 | -0.91(-7.36%) |
Dec 29, 2023 | 12.26 | 12.43 | 12.17 | 12.43 | 5,200 | +0.25(+2.09%) |
Dec 28, 2023 | 12.22 | 12.22 | 12.18 | 12.18 | 300 | -0.11(-0.94%) |
Dec 26, 2023 | 12.29 | 0 | +0.10(+0.82%) | |||
Dec 22, 2023 | 12.19 | 12.19 | 12.19 | 12.19 | 687 | -0.20(-1.61%) |
Dec 21, 2023 | 12.31 | 12.39 | 12.31 | 12.39 | 13,500 | +0.59(+5.00%) |
Dec 18, 2023 | 11.80 | 0 | -0.36(-2.96%) | |||
Dec 15, 2023 | 12.00 | 12.16 | 12.00 | 12.16 | 1,850 | +0.43(+3.67%) |
Dec 14, 2023 | 11.74 | 11.80 | 11.73 | 11.73 | 10,206 | +0.84(+7.71%) |
Dec 13, 2023 | 10.91 | 10.91 | 10.81 | 10.89 | 9,100 | +0.64(+6.24%) |
Dec 12, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 400 | -0.20(-1.87%) |
Dec 11, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 170 | +0.54(+5.40%) |
Dec 06, 2023 | 9.910 | 0 | +1.01(+11.35%) | |||
Dec 04, 2023 | 8.900 | 10 | -0.28(-3.05%) | |||
Dec 01, 2023 | 9.220 | 9.220 | 9.180 | 9.180 | 1,031 | -0.12(-1.29%) |
Nov 30, 2023 | 9.300 | 9.300 | 9.300 | 9.300 | 100 | +0.22(+2.42%) |
Nov 24, 2023 | 9.080 | 0 | -0.03(-0.33%) | |||
Nov 22, 2023 | 9.110 | 9.110 | 9.110 | 9.110 | 1,300 | -0.52(-5.40%) |
Nov 16, 2023 | 9.630 | 12 | +0.18(+1.90%) | |||
Nov 15, 2023 | 9.450 | 9.450 | 9.450 | 9.450 | 260 | +0.33(+3.62%) |
Nov 14, 2023 | 9.080 | 9.120 | 9.080 | 9.120 | 1,509 | +0.42(+4.80%) |
Nov 13, 2023 | 8.702 | 8.702 | 8.702 | 8.702 | 190 | +0.48(+5.86%) |
Nov 06, 2023 | 8.220 | 7 | +0.58(+7.59%) | |||
Nov 01, 2023 | 7.640 | 0 | -0.33(-4.14%) | |||
Oct 31, 2023 | 7.970 | 7.970 | 7.970 | 7.970 | 556 | +0.02(+0.25%) |
Oct 25, 2023 | 7.950 | 1 | -0.34(-4.10%) | |||
Oct 24, 2023 | 8.290 | 8.290 | 8.290 | 8.290 | 1,000 | +0.19(+2.35%) |
Oct 23, 2023 | 8.020 | 8.100 | 7.990 | 8.100 | 10,350 | +0.00(+0.00%) |
Oct 20, 2023 | 8.100 | 8.100 | 8.100 | 8.100 | 210 | +0.00(+0.00%) |
Oct 19, 2023 | 8.235 | 8.235 | 8.100 | 8.100 | 700 | -0.41(-4.82%) |
Oct 17, 2023 | 8.510 | 72 | -2.21(-20.62%) | |||
Oct 16, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 1,305 | +0.92(+9.39%) |
Oct 06, 2023 | 9.800 | 0 | +0.00(+0.00%) | |||
Oct 05, 2023 | 9.800 | 9.800 | 9.800 | 9.800 | 500 | -0.10(-1.01%) |
Oct 04, 2023 | 9.900 | 9.900 | 9.900 | 9.900 | 3,901 | -0.46(-4.44%) |
Sep 29, 2023 | 10.36 | 2 | +0.36(+3.60%) | |||
Sep 26, 2023 | 10.00 | 5 | -0.18(-1.77%) | |||
Sep 25, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 1,105 | -0.27(-2.58%) |
Sep 20, 2023 | 10.45 | 6 | +0.39(+3.88%) | |||
Sep 19, 2023 | 10.06 | 10.06 | 10.05 | 10.06 | 2,010 | -0.21(-2.04%) |
Sep 18, 2023 | 10.85 | 10.85 | 10.27 | 10.27 | 331 | -1.00(-8.87%) |
Sep 14, 2023 | 11.27 | 0 | +0.47(+4.35%) | |||
Sep 12, 2023 | 10.80 | 0 | -0.30(-2.69%) | |||
Sep 07, 2023 | 11.10 | 9 | -0.30(-2.65%) | |||
Sep 05, 2023 | 11.40 | 0 | -0.36(-3.06%) | |||
Aug 24, 2023 | 11.76 | 125 | -0.41(-3.38%) | |||
Aug 22, 2023 | 12.17 | 0 | +0.18(+1.52%) | |||
Aug 21, 2023 | 12.21 | 12.21 | 11.99 | 11.99 | 365 | -1.25(-9.44%) |
Aug 16, 2023 | 13.24 | 0 | +0.04(+0.30%) | |||
Aug 15, 2023 | 13.15 | 13.23 | 13.15 | 13.20 | 19,001 | -0.75(-5.38%) |
Aug 10, 2023 | 13.95 | 20 | +0.33(+2.42%) | |||
Aug 09, 2023 | 13.61 | 13.62 | 13.61 | 13.62 | 2,262 | -0.66(-4.59%) |
Aug 04, 2023 | 14.28 | 50 | +0.18(+1.24%) | |||
Aug 02, 2023 | 14.10 | 0 | -0.22(-1.54%) | |||
Aug 01, 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 950 | -0.64(-4.28%) |
Jul 31, 2023 | 14.50 | 14.96 | 14.50 | 14.96 | 1,810 | +0.32(+2.19%) |
Jul 27, 2023 | 14.64 | 40 | +0.30(+2.09%) | |||
Jul 26, 2023 | 14.39 | 14.39 | 14.30 | 14.34 | 4,326 | -0.46(-3.11%) |
Jul 25, 2023 | 14.83 | 14.85 | 14.80 | 14.80 | 6,987 | +0.26(+1.79%) |
Jul 24, 2023 | 14.34 | 14.54 | 14.34 | 14.54 | 1,661 | +0.54(+3.86%) |
Jul 20, 2023 | 14.00 | 0 | -0.12(-0.85%) | |||
Jul 18, 2023 | 14.12 | 20 | +0.42(+3.07%) | |||
Jul 17, 2023 | 13.70 | 13.88 | 13.53 | 13.70 | 7,960 | -0.80(-5.52%) |
Jul 14, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | +0.80(+5.84%) |
Jul 12, 2023 | 13.70 | 0 | +0.73(+5.60%) | |||
Jul 11, 2023 | 12.77 | 12.97 | 12.77 | 12.97 | 2,556 | +1.22(+10.41%) |
Jul 10, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 160 | +0.00(+0.00%) |
Jul 07, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 430 | +0.01(+0.09%) |
Jul 05, 2023 | 11.74 | 0 | -0.41(-3.37%) | |||
Jun 30, 2023 | 12.15 | 1,300 | -0.10(-0.82%) | |||
Jun 29, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 350 | +1.20(+10.86%) |
Jun 27, 2023 | 11.05 | 0 | -0.99(-8.22%) | |||
Jun 22, 2023 | 12.04 | 0 | -0.46(-3.68%) | |||
Jun 15, 2023 | 12.50 | 0 | -0.07(-0.60%) | |||
Jun 13, 2023 | 12.57 | 48 | +0.72(+6.12%) | |||
Jun 09, 2023 | 11.85 | 60 | +0.82(+7.48%) | |||
Jun 02, 2023 | 11.03 | 0 | +0.53(+5.00%) | |||
Jun 01, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | +0.00(+0.00%) |
May 30, 2023 | 10.50 | 0 | -0.15(-1.41%) | |||
May 26, 2023 | 10.60 | 10.65 | 10.47 | 10.65 | 792 | +0.12(+1.19%) |
May 25, 2023 | 10.51 | 10.53 | 10.40 | 10.53 | 1,250 | -0.12(-1.17%) |
May 23, 2023 | 10.65 | 0 | +0.12(+1.19%) | |||
May 22, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 1,670 | +0.44(+4.31%) |
May 19, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 601 | +0.09(+0.90%) |
May 18, 2023 | 9.815 | 10.00 | 9.815 | 10.00 | 200 | -0.16(-1.58%) |
May 16, 2023 | 10.16 | 3 | -0.04(-0.39%) | |||
May 15, 2023 | 10.25 | 10.25 | 10.20 | 10.20 | 3,140 | -0.03(-0.24%) |
May 12, 2023 | 10.50 | 10.50 | 10.22 | 10.22 | 1,100 | -0.28(-2.62%) |
May 11, 2023 | 9.900 | 10.50 | 9.900 | 10.50 | 830 | -0.25(-2.33%) |
May 05, 2023 | 10.75 | 0 | +0.33(+3.17%) | |||
May 03, 2023 | 10.42 | 0 | +0.13(+1.29%) | |||
May 02, 2023 | 10.66 | 10.66 | 10.29 | 10.29 | 375 | -0.42(-3.94%) |