Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 149 | -0.44(-3.91%) |
May 28, 2024 | 11.13 | 85 | -0.09(-0.80%) | |||
May 23, 2024 | 11.21 | 19 | -0.06(-0.58%) | |||
May 21, 2024 | 11.28 | 56 | -0.74(-6.16%) | |||
May 20, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 479 | +0.52(+4.50%) |
May 17, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 1,200 | +0.03(+0.22%) |
May 10, 2024 | 11.48 | 0 | -0.21(-1.82%) | |||
May 07, 2024 | 11.69 | 0 | -0.23(-1.93%) | |||
May 06, 2024 | 12.00 | 12.00 | 11.92 | 11.92 | 10,810 | -0.16(-1.32%) |
May 03, 2024 | 11.70 | 12.08 | 11.70 | 12.08 | 575 | +0.13(+1.09%) |
May 02, 2024 | 11.90 | 11.95 | 11.90 | 11.95 | 300 | +0.85(+7.66%) |
Apr 29, 2024 | 11.10 | 11 | -0.42(-3.65%) | |||
Apr 26, 2024 | 11.50 | 11.52 | 11.50 | 11.52 | 1,184 | +0.54(+4.92%) |
Apr 23, 2024 | 10.98 | 25 | +0.33(+3.10%) | |||
Apr 22, 2024 | 10.70 | 10.70 | 10.65 | 10.65 | 2,981 | -0.07(-0.65%) |
Apr 18, 2024 | 10.72 | 75 | +0.00(+0.00%) | |||
Apr 17, 2024 | 10.43 | 10.72 | 10.43 | 10.72 | 3,954 | +0.37(+3.57%) |
Apr 16, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 152 | -0.89(-7.90%) |
Apr 11, 2024 | 11.24 | 50 | +0.02(+0.21%) | |||
Apr 09, 2024 | 11.21 | 81 | +0.21(+1.86%) | |||
Apr 02, 2024 | 11.01 | 1,830 | +0.16(+1.47%) | |||
Apr 01, 2024 | 10.69 | 10.86 | 10.69 | 10.85 | 608 | +0.21(+1.93%) |
Mar 28, 2024 | 10.60 | 10.64 | 10.60 | 10.64 | 954 | +0.21(+2.04%) |
Mar 26, 2024 | 10.43 | 80 | +0.27(+2.63%) | |||
Mar 22, 2024 | 10.16 | 0 | -0.34(-3.19%) | |||
Mar 21, 2024 | 10.50 | 10.50 | 10.41 | 10.50 | 3,000 | +0.86(+8.96%) |
Mar 18, 2024 | 9.636 | 7 | -0.26(-2.66%) | |||
Mar 13, 2024 | 9.900 | 35 | +0.30(+3.13%) | |||
Mar 11, 2024 | 9.600 | 44 | -0.08(-0.83%) | |||
Mar 04, 2024 | 9.680 | 0 | -0.34(-3.39%) | |||
Mar 01, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 896 | +0.61(+6.48%) |
Feb 28, 2024 | 9.410 | 3,002 | -0.95(-9.17%) | |||
Feb 27, 2024 | 10.37 | 10.37 | 10.10 | 10.36 | 5,377 | +0.40(+4.02%) |
Feb 23, 2024 | 9.960 | 0 | +0.01(+0.10%) | |||
Feb 22, 2024 | 9.950 | 9.950 | 9.950 | 9.950 | 211 | +0.27(+2.79%) |
Feb 16, 2024 | 9.680 | 7 | +0.15(+1.63%) | |||
Feb 15, 2024 | 9.750 | 9.750 | 9.450 | 9.525 | 4,453 | +0.55(+6.19%) |
Feb 13, 2024 | 8.970 | 0 | +0.05(+0.52%) | |||
Feb 12, 2024 | 9.115 | 9.115 | 8.924 | 8.924 | 539 | +0.27(+3.17%) |
Feb 09, 2024 | 8.650 | 8.650 | 8.650 | 8.650 | 6,860 | +0.03(+0.35%) |
Feb 08, 2024 | 8.870 | 8.870 | 8.620 | 8.620 | 850 | +0.31(+3.73%) |
Feb 05, 2024 | 8.310 | 0 | +0.04(+0.51%) | |||
Feb 02, 2024 | 8.268 | 8.268 | 8.268 | 8.268 | 2,000 | -0.21(-2.50%) |
Feb 01, 2024 | 8.200 | 8.480 | 8.050 | 8.480 | 5,686 | +0.08(+0.95%) |
Jan 31, 2024 | 8.395 | 8.400 | 8.200 | 8.400 | 1,795 | -1.10(-11.58%) |
Jan 29, 2024 | 9.500 | 0 | +0.56(+6.26%) | |||
Jan 26, 2024 | 8.640 | 8.940 | 8.640 | 8.940 | 200 | +0.68(+8.23%) |
Jan 23, 2024 | 8.260 | 0 | -0.15(-1.78%) | |||
Jan 19, 2024 | 8.410 | 50 | +0.06(+0.72%) | |||
Jan 18, 2024 | 8.560 | 8.560 | 8.350 | 8.350 | 7,915 | -0.50(-5.65%) |
Jan 17, 2024 | 8.880 | 8.880 | 8.850 | 8.850 | 435 | -0.47(-5.04%) |
Jan 16, 2024 | 9.320 | 9.320 | 9.320 | 9.320 | 930 | -0.10(-1.06%) |
Jan 12, 2024 | 9.420 | 9.420 | 9.420 | 9.420 | 100 | +0.54(+6.08%) |
Jan 08, 2024 | 8.880 | 0 | -0.12(-1.33%) | |||
Jan 04, 2024 | 9.000 | 0 | -0.35(-3.74%) | |||
Jan 03, 2024 | 9.350 | 9.350 | 9.350 | 9.350 | 600 | +0.00(+0.00%) |
Dec 29, 2023 | 9.350 | 0 | -0.29(-3.01%) | |||
Dec 28, 2023 | 9.650 | 9.685 | 9.640 | 9.640 | 1,668 | -0.01(-0.10%) |
Dec 26, 2023 | 9.650 | 0 | -0.20(-2.03%) | |||
Dec 20, 2023 | 9.850 | 20 | +0.56(+5.98%) | |||
Dec 19, 2023 | 9.250 | 9.294 | 9.250 | 9.294 | 1,777 | -0.02(-0.23%) |
Dec 14, 2023 | 9.315 | 18 | +0.12(+1.25%) | |||
Dec 13, 2023 | 9.200 | 9.200 | 9.200 | 9.200 | 4,751 | -0.11(-1.18%) |
Dec 08, 2023 | 9.310 | 52 | +0.11(+1.24%) | |||
Dec 07, 2023 | 9.196 | 9.196 | 9.196 | 9.196 | 455 | -1.15(-11.15%) |
Nov 21, 2023 | 10.35 | 2 | -0.47(-4.34%) | |||
Nov 17, 2023 | 10.82 | 16 | -0.23(-2.08%) | |||
Nov 15, 2023 | 11.05 | 2 | -0.53(-4.58%) | |||
Nov 14, 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 513 | +0.39(+3.51%) |
Nov 10, 2023 | 11.19 | 0 | -0.25(-2.21%) | |||
Nov 08, 2023 | 11.44 | 10 | -0.06(-0.54%) | |||
Nov 07, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 500 | -0.18(-1.52%) |
Nov 01, 2023 | 11.68 | 0 | +0.38(+3.36%) | |||
Oct 30, 2023 | 11.30 | 0 | +0.34(+3.06%) | |||
Oct 26, 2023 | 10.96 | 0 | -0.39(-3.48%) | |||
Oct 25, 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 107 | -0.53(-4.46%) |
Oct 24, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 323 | +0.33(+2.85%) |
Oct 20, 2023 | 11.56 | 0 | -0.42(-3.51%) | |||
Oct 18, 2023 | 11.98 | 50 | +0.16(+1.35%) | |||
Oct 13, 2023 | 11.82 | 69 | +0.54(+4.79%) | |||
Oct 11, 2023 | 11.28 | 0 | +0.42(+3.87%) | |||
Oct 10, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 107 | -0.01(-0.05%) |
Oct 09, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 250 | +0.21(+1.92%) |
Oct 06, 2023 | 10.65 | 10.66 | 10.65 | 10.66 | 813 | -0.32(-2.91%) |
Oct 05, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 4,260 | +0.15(+1.39%) |
Oct 04, 2023 | 10.83 | 10.83 | 10.65 | 10.83 | 12,977 | -0.68(-5.87%) |
Sep 22, 2023 | 11.51 | 62 | -0.21(-1.75%) | |||
Sep 20, 2023 | 11.71 | 50 | +0.02(+0.17%) | |||
Sep 19, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 3,147 | -0.09(-0.79%) |
Sep 14, 2023 | 11.78 | 84 | +0.75(+6.75%) | |||
Sep 13, 2023 | 11.03 | 11.39 | 11.03 | 11.04 | 11,755 | -0.46(-4.02%) |
Sep 12, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 1,091 | +0.15(+1.33%) |
Sep 05, 2023 | 11.35 | 0 | +0.22(+1.97%) | |||
Sep 01, 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 800 | -0.07(-0.62%) |
Aug 31, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 170 | +0.20(+1.82%) |
Aug 28, 2023 | 11.00 | 0 | +0.19(+1.76%) | |||
Aug 25, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 400 | -0.34(-3.01%) |
Aug 24, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 295 | +0.34(+3.16%) |
Aug 23, 2023 | 10.58 | 10.86 | 10.50 | 10.80 | 1,738 | +0.69(+6.85%) |
Aug 22, 2023 | 9.920 | 10.11 | 9.920 | 10.11 | 7,950 | +0.20(+1.97%) |
Aug 21, 2023 | 9.917 | 9.917 | 9.917 | 9.917 | 600 | -0.24(-2.39%) |
Aug 16, 2023 | 10.16 | 10 | -0.46(-4.29%) | |||
Aug 15, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 110 | -0.02(-0.19%) |
Aug 11, 2023 | 10.64 | 1 | -0.26(-2.43%) | |||
Aug 07, 2023 | 10.90 | 0 | -0.46(-4.05%) | |||
Aug 02, 2023 | 11.36 | 24 | -0.04(-0.35%) | |||
Aug 01, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 574 | -0.50(-4.20%) |
Jul 31, 2023 | 11.62 | 11.90 | 11.61 | 11.90 | 1,107 | +0.75(+6.73%) |
Jul 28, 2023 | 11.19 | 11.19 | 11.15 | 11.15 | 377 | +0.00(+0.00%) |
Jul 27, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 996 | +0.04(+0.31%) |
Jul 26, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 590 | +0.04(+0.32%) |
Jul 25, 2023 | 10.93 | 11.20 | 10.91 | 11.08 | 7,744 | +0.67(+6.44%) |
Jul 21, 2023 | 10.41 | 75 | +0.02(+0.23%) | |||
Jul 17, 2023 | 10.39 | 0 | -0.57(-5.24%) | |||
Jul 14, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 151 | +0.36(+3.42%) |
Jul 13, 2023 | 10.87 | 10.87 | 10.60 | 10.60 | 4,747 | +0.11(+1.03%) |
Jul 12, 2023 | 10.64 | 10.70 | 10.49 | 10.49 | 893 | +0.67(+6.78%) |
Jul 10, 2023 | 9.823 | 98 | -0.18(-1.77%) | |||
Jul 07, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 264 | +0.04(+0.40%) |
Jul 06, 2023 | 9.960 | 9.960 | 9.960 | 9.960 | 677 | -0.64(-6.04%) |
Jul 03, 2023 | 10.60 | 83 | +0.35(+3.41%) | |||
Jun 30, 2023 | 10.35 | 10.35 | 10.25 | 10.25 | 248 | +0.19(+1.89%) |
Jun 29, 2023 | 10.12 | 10.12 | 10.06 | 10.06 | 4,193 | -0.24(-2.33%) |
Jun 26, 2023 | 10.30 | 99 | -0.21(-2.00%) | |||
Jun 22, 2023 | 10.51 | 63 | -0.03(-0.28%) | |||
Jun 21, 2023 | 10.54 | 10.54 | 10.41 | 10.54 | 450 | -0.48(-4.36%) |
Jun 20, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 310 | -0.93(-7.78%) |
Jun 16, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 14,092 | +0.50(+4.37%) |
Jun 15, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 462 | +0.53(+4.85%) |
Jun 14, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 5,701 | +0.17(+1.58%) |
Jun 13, 2023 | 10.90 | 10.94 | 10.75 | 10.75 | 36,535 | -0.23(-2.09%) |
Jun 09, 2023 | 10.98 | 0 | +0.53(+5.05%) | |||
Jun 08, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 463 | -0.30(-2.77%) |
Jun 07, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 222 | -0.03(-0.28%) |
Jun 06, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 148 | +0.75(+7.50%) |