Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 12.00 | 0 | +0.20(+1.69%) | |||
May 29, 2024 | 11.46 | 11.80 | 11.46 | 11.80 | 4,018 | +0.00(+0.00%) |
May 28, 2024 | 11.80 | 11.80 | 11.46 | 11.80 | 683 | +0.00(+0.00%) |
May 23, 2024 | 11.80 | 0 | +0.15(+1.29%) | |||
May 21, 2024 | 11.65 | 0 | +0.09(+0.77%) | |||
May 20, 2024 | 11.45 | 11.70 | 11.45 | 11.56 | 16,045 | +0.21(+1.86%) |
May 17, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 544 | +0.05(+0.44%) |
May 13, 2024 | 11.30 | 0 | -0.04(-0.35%) | |||
May 09, 2024 | 11.34 | 0 | +0.01(+0.09%) | |||
May 06, 2024 | 11.33 | 0 | -0.02(-0.18%) | |||
May 03, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 248 | +0.00(+0.00%) |
May 02, 2024 | 11.26 | 11.35 | 11.21 | 11.35 | 4,089 | -0.10(-0.87%) |
Apr 30, 2024 | 11.45 | 0 | +0.06(+0.53%) | |||
Apr 26, 2024 | 11.39 | 0 | -0.16(-1.39%) | |||
Apr 25, 2024 | 11.52 | 11.59 | 11.04 | 11.55 | 16,354 | -0.25(-2.12%) |
Apr 24, 2024 | 11.52 | 11.80 | 11.52 | 11.80 | 600 | +0.00(+0.00%) |
Apr 22, 2024 | 11.80 | 0 | +0.00(+0.00%) | |||
Apr 15, 2024 | 11.80 | 0 | -0.10(-0.84%) | |||
Apr 11, 2024 | 11.90 | 0 | -0.05(-0.42%) | |||
Apr 05, 2024 | 11.95 | 10 | +0.05(+0.42%) | |||
Apr 03, 2024 | 11.90 | 0 | -0.08(-0.67%) | |||
Mar 26, 2024 | 11.98 | 0 | +0.00(+0.00%) | |||
Mar 22, 2024 | 11.98 | 68 | +0.00(+0.00%) | |||
Mar 18, 2024 | 11.98 | 68 | +0.00(+0.00%) | |||
Mar 15, 2024 | 11.81 | 11.99 | 11.59 | 11.98 | 12,284 | -0.22(-1.80%) |
Mar 13, 2024 | 12.20 | 0 | -0.03(-0.25%) | |||
Mar 12, 2024 | 11.81 | 12.23 | 11.81 | 12.23 | 814 | -0.01(-0.08%) |
Feb 22, 2024 | 12.24 | 0 | -0.11(-0.89%) | |||
Feb 21, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 100 | -0.03(-0.24%) |
Feb 20, 2024 | 12.30 | 12.38 | 12.20 | 12.38 | 347 | +0.10(+0.81%) |
Feb 14, 2024 | 12.28 | 0 | +0.28(+2.33%) | |||
Feb 13, 2024 | 12.07 | 12.07 | 12.00 | 12.00 | 9,400 | -0.11(-0.91%) |
Feb 12, 2024 | 12.12 | 12.48 | 12.05 | 12.11 | 10,868 | -0.16(-1.30%) |
Feb 09, 2024 | 12.27 | 12.30 | 12.12 | 12.27 | 901 | -0.05(-0.41%) |
Feb 08, 2024 | 12.35 | 12.35 | 12.30 | 12.32 | 5,800 | -0.18(-1.44%) |
Feb 07, 2024 | 12.60 | 12.60 | 12.40 | 12.50 | 2,646 | -0.24(-1.88%) |
Feb 06, 2024 | 12.74 | 12.74 | 12.65 | 12.74 | 1,500 | -0.18(-1.39%) |
Feb 05, 2024 | 12.80 | 12.92 | 12.80 | 12.92 | 200 | -0.06(-0.46%) |
Jan 31, 2024 | 12.98 | 0 | +0.31(+2.45%) | |||
Jan 30, 2024 | 12.71 | 12.90 | 12.67 | 12.67 | 2,200 | +0.00(+0.00%) |
Jan 29, 2024 | 12.90 | 13.06 | 12.67 | 12.67 | 10,221 | -0.23(-1.78%) |
Jan 26, 2024 | 12.75 | 13.49 | 12.70 | 12.90 | 33,613 | -0.60(-4.44%) |
Jan 19, 2024 | 13.50 | 0 | +0.35(+2.66%) | |||
Jan 04, 2024 | 13.15 | 0 | -0.04(-0.30%) | |||
Jan 03, 2024 | 12.76 | 13.24 | 12.75 | 13.19 | 5,049 | -0.31(-2.30%) |
Dec 28, 2023 | 13.50 | 0 | +0.76(+5.97%) | |||
Dec 22, 2023 | 12.74 | 47 | +0.16(+1.27%) | |||
Dec 21, 2023 | 12.75 | 12.90 | 12.48 | 12.58 | 60,026 | -0.22(-1.72%) |
Dec 20, 2023 | 12.66 | 12.80 | 12.35 | 12.80 | 2,165 | -0.05(-0.39%) |
Dec 18, 2023 | 12.85 | 26 | +0.48(+3.92%) | |||
Dec 15, 2023 | 12.32 | 12.50 | 11.85 | 12.37 | 31,940 | -0.12(-1.00%) |
Dec 12, 2023 | 12.49 | 0 | -0.01(-0.08%) | |||
Dec 11, 2023 | 12.50 | 12.90 | 12.50 | 12.50 | 1,800 | +0.21(+1.71%) |
Dec 07, 2023 | 12.29 | 0 | +0.04(+0.33%) | |||
Dec 04, 2023 | 12.25 | 0 | +0.00(+0.00%) | |||
Dec 01, 2023 | 12.21 | 12.25 | 12.21 | 12.25 | 6,200 | +0.00(+0.00%) |
Nov 30, 2023 | 12.25 | 12.25 | 12.00 | 12.25 | 700 | +0.00(+0.00%) |
Nov 16, 2023 | 12.25 | 0 | -0.20(-1.61%) | |||
Nov 08, 2023 | 12.45 | 0 | +0.00(+0.00%) | |||
Nov 06, 2023 | 12.45 | 0 | -0.15(-1.19%) | |||
Nov 03, 2023 | 12.50 | 12.60 | 11.61 | 12.60 | 500 | +0.35(+2.86%) |
Nov 01, 2023 | 12.25 | 0 | +0.00(+0.00%) | |||
Oct 24, 2023 | 12.25 | 0 | +0.00(+0.00%) | |||
Oct 19, 2023 | 12.25 | 0 | +0.00(+0.00%) | |||
Oct 17, 2023 | 12.25 | 0 | +0.25(+2.08%) | |||
Oct 13, 2023 | 12.00 | 0 | +0.00(+0.00%) | |||
Oct 12, 2023 | 11.50 | 12.00 | 11.50 | 12.00 | 1,385 | +0.00(+0.00%) |
Oct 05, 2023 | 12.00 | 0 | +0.00(+0.00%) | |||
Sep 26, 2023 | 12.00 | 0 | +0.00(+0.00%) | |||
Sep 25, 2023 | 11.75 | 12.00 | 11.75 | 12.00 | 2,713 | +0.02(+0.17%) |
Sep 21, 2023 | 11.98 | 0 | -0.02(-0.17%) | |||
Sep 20, 2023 | 11.51 | 12.00 | 11.51 | 12.00 | 4,500 | +0.00(+0.00%) |
Sep 19, 2023 | 11.50 | 12.00 | 11.50 | 12.00 | 4,270 | +0.00(+0.00%) |
Sep 18, 2023 | 11.50 | 12.00 | 11.50 | 12.00 | 211 | +0.00(+0.00%) |
Sep 13, 2023 | 12.00 | 0 | +0.00(+0.00%) | |||
Sep 12, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 520 | +0.12(+1.05%) |
Sep 06, 2023 | 11.88 | 0 | -0.12(-1.04%) | |||
Sep 01, 2023 | 12.00 | 0 | +0.00(+0.00%) | |||
Aug 31, 2023 | 11.50 | 12.00 | 11.50 | 12.00 | 940 | +0.00(+0.00%) |
Aug 28, 2023 | 12.00 | 0 | +0.00(+0.00%) | |||
Aug 23, 2023 | 12.00 | 52 | -0.02(-0.17%) | |||
Aug 21, 2023 | 12.02 | 0 | +0.02(+0.17%) | |||
Aug 17, 2023 | 12.00 | 0 | +0.00(+0.00%) | |||
Aug 10, 2023 | 12.00 | 0 | +0.00(+0.00%) | |||
Aug 09, 2023 | 11.50 | 12.00 | 11.50 | 12.00 | 5,359 | +0.00(+0.00%) |
Aug 07, 2023 | 12.00 | 0 | -0.03(-0.27%) | |||
Aug 04, 2023 | 12.00 | 12.06 | 12.00 | 12.03 | 20,100 | +0.03(+0.27%) |
Aug 03, 2023 | 12.00 | 12.00 | 11.60 | 12.00 | 2,618 | +0.20(+1.69%) |
Aug 02, 2023 | 11.60 | 11.80 | 11.60 | 11.80 | 1,544 | -0.15(-1.26%) |
Aug 01, 2023 | 11.60 | 11.95 | 11.60 | 11.95 | 3,753 | +0.00(+0.00%) |
Jul 31, 2023 | 11.50 | 11.95 | 11.50 | 11.95 | 3,170 | -0.05(-0.42%) |
Jul 28, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | +0.00(+0.00%) |
Jul 27, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 10,000 | +0.25(+2.13%) |
Jul 26, 2023 | 11.30 | 11.75 | 11.30 | 11.75 | 15,240 | +0.35(+3.07%) |
Jul 25, 2023 | 11.45 | 11.45 | 11.40 | 11.40 | 4,997 | +0.00(+0.00%) |
Jul 24, 2023 | 11.30 | 11.40 | 11.30 | 11.40 | 14,723 | +0.15(+1.33%) |
Jul 21, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 3,400 | +0.00(+0.00%) |
Jul 20, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 3,000 | -0.14(-1.23%) |
Jul 19, 2023 | 11.20 | 11.39 | 11.20 | 11.39 | 4,498 | +0.00(+0.00%) |
Jul 18, 2023 | 11.31 | 11.39 | 11.10 | 11.39 | 28,824 | +0.24(+2.15%) |
Jul 17, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 2,000 | +0.05(+0.45%) |
Jul 14, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 8,269 | -0.00(-0.00%) |
Jul 13, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 2,635 | +0.00(+0.00%) |
Jul 12, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 3,000 | +0.10(+0.91%) |
Jul 06, 2023 | 11.00 | 0 | -0.39(-3.42%) | |||
Jul 05, 2023 | 11.15 | 11.39 | 11.15 | 11.39 | 2,509 | +0.34(+3.08%) |
Jun 30, 2023 | 11.05 | 0 | +0.00(+0.00%) | |||
Jun 29, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 1,500 | +0.05(+0.45%) |
Jun 28, 2023 | 11.25 | 11.25 | 11.00 | 11.00 | 14,386 | -0.05(-0.45%) |
Jun 27, 2023 | 11.15 | 11.15 | 11.00 | 11.05 | 1,100 | -0.10(-0.90%) |
Jun 26, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 1,000 | -0.05(-0.45%) |
Jun 23, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 10,574 | +0.09(+0.81%) |
Jun 22, 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 1,000 | -0.14(-1.24%) |
Jun 20, 2023 | 11.25 | 0 | +0.19(+1.72%) | |||
Jun 15, 2023 | 11.06 | 0 | -0.04(-0.36%) | |||
Jun 14, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 1,356 | +0.05(+0.45%) |
Jun 12, 2023 | 11.05 | 0 | -0.30(-2.64%) | |||
Jun 09, 2023 | 11.06 | 11.35 | 11.06 | 11.35 | 5,502 | +0.10(+0.89%) |
Jun 07, 2023 | 11.25 | 0 | +0.25(+2.27%) | |||
Jun 05, 2023 | 11.00 | 0 | -0.15(-1.35%) | |||
Jun 02, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 1,300 | +0.00(+0.00%) |