Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0 | +0.00(+0.00%) | ||||
May 29, 2024 | 10.03 | 10.36 | 10.03 | 10.36 | 900 | +0.10(+0.97%) |
May 23, 2024 | 10.26 | 30 | -0.12(-1.16%) | |||
May 22, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 4,275 | +0.03(+0.29%) |
May 21, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 8,230 | +0.06(+0.58%) |
May 13, 2024 | 10.29 | 44 | -0.41(-3.83%) | |||
May 08, 2024 | 10.70 | 0 | +0.20(+1.90%) | |||
Apr 26, 2024 | 10.50 | 0 | +0.45(+4.48%) | |||
Apr 25, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | -0.02(-0.20%) |
Apr 18, 2024 | 10.07 | 13,708 | +0.37(+3.81%) | |||
Apr 17, 2024 | 9.700 | 9.700 | 9.700 | 9.700 | 190 | +0.45(+4.86%) |
Apr 15, 2024 | 9.250 | 0 | -0.05(-0.54%) | |||
Apr 12, 2024 | 9.500 | 9.500 | 9.300 | 9.300 | 1,359 | -0.60(-6.06%) |
Apr 10, 2024 | 9.900 | 0 | -0.12(-1.25%) | |||
Apr 08, 2024 | 10.03 | 94 | +0.03(+0.25%) | |||
Apr 05, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 500 | -0.25(-2.44%) |
Mar 18, 2024 | 10.25 | 50 | -0.38(-3.53%) | |||
Mar 13, 2024 | 10.62 | 0 | +0.35(+3.41%) | |||
Mar 12, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 536 | +0.03(+0.24%) |
Feb 29, 2024 | 10.25 | 2 | -0.35(-3.30%) | |||
Feb 28, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 580 | -0.18(-1.67%) |
Feb 26, 2024 | 10.78 | 40 | +0.00(+0.05%) | |||
Feb 23, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 100 | -0.07(-0.69%) |
Feb 22, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 800 | +0.50(+4.83%) |
Feb 21, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 11,000 | +0.10(+0.98%) |
Feb 20, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 347 | -0.39(-3.67%) |
Feb 12, 2024 | 10.64 | 44,105 | +0.07(+0.61%) | |||
Feb 08, 2024 | 10.57 | 97 | +0.37(+3.64%) | |||
Feb 07, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 4,184 | -0.45(-4.19%) |
Feb 05, 2024 | 10.65 | 0 | +0.30(+2.90%) | |||
Feb 02, 2024 | 10.02 | 10.35 | 10.02 | 10.35 | 32,649 | +0.00(+0.00%) |
Jan 31, 2024 | 10.35 | 0 | +0.55(+5.61%) | |||
Jan 25, 2024 | 9.800 | 0 | -0.27(-2.73%) | |||
Jan 24, 2024 | 9.800 | 10.07 | 9.800 | 10.07 | 500 | +0.22(+2.28%) |
Jan 23, 2024 | 9.850 | 9.850 | 9.850 | 9.850 | 166 | +0.00(+0.00%) |
Jan 19, 2024 | 9.850 | 0 | +0.00(+0.02%) | |||
Jan 18, 2024 | 9.848 | 9.850 | 9.673 | 9.848 | 254,351 | -0.18(-1.82%) |
Jan 17, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 1,000 | -0.00(-0.01%) |
Jan 16, 2024 | 10.01 | 10.03 | 10.01 | 10.03 | 266,300 | +0.03(+0.31%) |
Jan 11, 2024 | 10.00 | 1,000 | -0.27(-2.63%) | |||
Jan 10, 2024 | 10.30 | 10.30 | 10.20 | 10.27 | 63,100 | +0.26(+2.60%) |
Jan 09, 2024 | 10.40 | 10.40 | 10.01 | 10.01 | 503 | -0.99(-9.00%) |
Jan 08, 2024 | 10.71 | 11.08 | 10.55 | 11.00 | 2,948 | -0.03(-0.27%) |
Jan 04, 2024 | 11.03 | 55 | +0.13(+1.19%) | |||
Jan 03, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 313 | -0.10(-0.91%) |
Dec 29, 2023 | 11.00 | 83 | -0.32(-2.87%) | |||
Dec 26, 2023 | 11.32 | 82 | +0.36(+3.33%) | |||
Dec 18, 2023 | 10.96 | 24 | +0.01(+0.09%) | |||
Dec 14, 2023 | 10.95 | 93 | -0.03(-0.23%) | |||
Dec 13, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 672 | +0.28(+2.57%) |
Dec 12, 2023 | 11.35 | 11.35 | 10.70 | 10.70 | 5,069 | -0.25(-2.28%) |
Dec 11, 2023 | 11.00 | 11.00 | 10.95 | 10.95 | 85,307 | -0.01(-0.09%) |
Dec 08, 2023 | 10.93 | 10.96 | 10.93 | 10.96 | 1,924 | +0.15(+1.39%) |
Dec 07, 2023 | 10.75 | 11.00 | 10.75 | 10.81 | 957 | -0.01(-0.14%) |
Dec 06, 2023 | 11.10 | 11.10 | 10.82 | 10.82 | 800 | +0.02(+0.23%) |
Dec 04, 2023 | 10.80 | 0 | -0.20(-1.82%) | |||
Dec 01, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 960 | -0.20(-1.79%) |
Nov 28, 2023 | 11.20 | 0 | -0.07(-0.65%) | |||
Nov 20, 2023 | 11.27 | 0 | +0.06(+0.56%) | |||
Nov 17, 2023 | 11.30 | 11.45 | 11.19 | 11.21 | 564,721 | -0.00(-0.02%) |
Nov 16, 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 632,475 | -0.69(-5.78%) |
Nov 15, 2023 | 11.52 | 11.90 | 11.45 | 11.90 | 612,666 | +0.38(+3.33%) |
Nov 14, 2023 | 11.25 | 11.52 | 11.25 | 11.52 | 688,255 | +0.32(+2.87%) |
Nov 13, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 100 | -0.06(-0.52%) |
Nov 10, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 192,725 | -0.20(-1.72%) |
Nov 08, 2023 | 11.45 | 0 | -0.28(-2.35%) | |||
Nov 07, 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 144 | +0.47(+4.22%) |
Nov 03, 2023 | 11.25 | 0 | +0.19(+1.72%) | |||
Oct 30, 2023 | 11.06 | 0 | +0.88(+8.67%) | |||
Oct 27, 2023 | 10.78 | 10.78 | 10.18 | 10.18 | 257,025 | -0.82(-7.48%) |
Oct 26, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 401 | -0.55(-4.76%) |
Oct 23, 2023 | 11.55 | 0 | +0.10(+0.87%) | |||
Oct 18, 2023 | 11.45 | 49,159 | -0.39(-3.27%) | |||
Oct 17, 2023 | 11.62 | 11.84 | 11.62 | 11.84 | 233 | +0.43(+3.79%) |
Oct 13, 2023 | 11.40 | 0 | -0.46(-3.87%) | |||
Oct 12, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 108,506 | -0.19(-1.54%) |
Oct 06, 2023 | 12.05 | 0 | +0.05(+0.42%) | |||
Oct 04, 2023 | 12.00 | 2,203 | +0.34(+2.92%) | |||
Oct 03, 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 500 | -0.27(-2.26%) |
Sep 25, 2023 | 11.93 | 0 | +0.00(+0.00%) | |||
Sep 22, 2023 | 12.07 | 12.07 | 11.93 | 11.93 | 21,589 | -0.22(-1.81%) |
Sep 21, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 600 | -0.35(-2.80%) |
Sep 20, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 7,000 | +0.41(+3.39%) |
Sep 18, 2023 | 12.09 | 8 | -0.27(-2.20%) | |||
Sep 15, 2023 | 12.36 | 12.36 | 12.36 | 12.36 | 560 | +0.07(+0.59%) |
Sep 14, 2023 | 12.29 | 12.29 | 11.93 | 12.29 | 1,855 | +0.05(+0.41%) |
Sep 13, 2023 | 12.07 | 12.24 | 12.07 | 12.24 | 1,650 | +0.13(+1.04%) |
Sep 12, 2023 | 12.25 | 12.25 | 12.11 | 12.11 | 535,394 | -0.55(-4.32%) |
Sep 06, 2023 | 12.66 | 0 | -0.12(-0.94%) | |||
Aug 31, 2023 | 12.78 | 10 | -0.36(-2.75%) | |||
Aug 29, 2023 | 13.14 | 10 | -0.36(-2.65%) | |||
Aug 28, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 106 | +0.68(+5.26%) |
Aug 23, 2023 | 12.82 | 0 | -0.02(-0.16%) | |||
Aug 22, 2023 | 13.10 | 13.10 | 12.60 | 12.85 | 505 | +0.25(+1.94%) |
Aug 21, 2023 | 12.93 | 12.93 | 12.60 | 12.60 | 790 | +0.05(+0.40%) |
Aug 18, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 1,051 | -0.50(-3.83%) |
Aug 16, 2023 | 13.05 | 0 | -0.20(-1.51%) | |||
Aug 15, 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 100 | -0.10(-0.77%) |
Aug 14, 2023 | 13.26 | 13.35 | 13.26 | 13.35 | 62,281 | +0.05(+0.40%) |
Aug 11, 2023 | 13.21 | 13.30 | 13.21 | 13.30 | 224,639 | -0.09(-0.64%) |
Aug 10, 2023 | 13.39 | 13.39 | 13.39 | 13.39 | 115,911 | +0.18(+1.33%) |
Aug 09, 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 500 | +0.05(+0.38%) |
Aug 07, 2023 | 13.16 | 0 | +0.21(+1.62%) | |||
Aug 03, 2023 | 12.95 | 0 | -0.75(-5.47%) | |||
Aug 02, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 1,000 | +0.07(+0.55%) |
Aug 01, 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 233 | +0.15(+1.11%) |
Jul 31, 2023 | 13.35 | 13.47 | 13.35 | 13.47 | 500 | -0.71(-5.04%) |
Jul 26, 2023 | 14.19 | 42,900 | +0.84(+6.29%) | |||
Jul 24, 2023 | 13.35 | 2 | -0.80(-5.68%) | |||
Jul 21, 2023 | 13.97 | 14.15 | 13.97 | 14.15 | 610 | -0.30(-2.05%) |
Jul 14, 2023 | 14.45 | 0 | +0.86(+6.33%) | |||
Jul 05, 2023 | 13.59 | 44 | -0.00(-0.00%) | |||
Jun 29, 2023 | 13.59 | 0 | +0.25(+1.89%) | |||
Jun 27, 2023 | 13.34 | 0 | -0.03(-0.26%) | |||
Jun 23, 2023 | 13.37 | 0 | -0.18(-1.31%) | |||
Jun 21, 2023 | 13.55 | 0 | +0.10(+0.74%) | |||
Jun 20, 2023 | 13.62 | 13.62 | 13.45 | 13.45 | 4,018 | -0.58(-4.16%) |