Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 9.760 | 0 | -0.09(-0.91%) | |||
May 22, 2024 | 9.850 | 0 | +0.00(+0.00%) | |||
May 21, 2024 | 9.850 | 9.850 | 9.850 | 9.850 | 332 | -0.05(-0.51%) |
May 20, 2024 | 9.907 | 9.907 | 9.900 | 9.900 | 600 | -0.02(-0.20%) |
May 17, 2024 | 9.920 | 9.920 | 9.920 | 9.920 | 400 | +0.05(+0.51%) |
May 14, 2024 | 9.870 | 0 | -0.05(-0.50%) | |||
May 10, 2024 | 9.920 | 0 | +0.07(+0.71%) | |||
May 09, 2024 | 9.900 | 9.920 | 9.850 | 9.850 | 19,273 | +0.00(+0.00%) |
May 08, 2024 | 9.900 | 9.900 | 9.850 | 9.850 | 1,800 | +0.00(+0.00%) |
May 07, 2024 | 9.860 | 9.860 | 9.850 | 9.850 | 1,301 | -0.05(-0.51%) |
May 02, 2024 | 9.900 | 0 | +0.05(+0.51%) | |||
Apr 26, 2024 | 9.850 | 0 | -0.07(-0.71%) | |||
Apr 24, 2024 | 9.920 | 0 | -0.05(-0.50%) | |||
Apr 18, 2024 | 9.970 | 40 | +0.05(+0.50%) | |||
Apr 17, 2024 | 9.920 | 9.920 | 9.920 | 9.920 | 200 | +0.07(+0.71%) |
Apr 11, 2024 | 9.850 | 0 | +0.08(+0.82%) | |||
Apr 05, 2024 | 9.770 | 0 | -0.06(-0.61%) | |||
Apr 04, 2024 | 9.750 | 9.830 | 9.750 | 9.830 | 1,200 | +0.08(+0.82%) |
Apr 02, 2024 | 9.750 | 0 | -0.09(-0.91%) | |||
Apr 01, 2024 | 9.840 | 9.840 | 9.840 | 9.840 | 100 | +0.09(+0.92%) |
Mar 28, 2024 | 9.840 | 9.840 | 9.750 | 9.750 | 1,500 | -0.10(-1.02%) |
Mar 26, 2024 | 9.850 | 0 | +0.03(+0.31%) | |||
Mar 25, 2024 | 9.920 | 9.920 | 9.820 | 9.820 | 5,447 | -0.18(-1.80%) |
Mar 21, 2024 | 10.00 | 0 | +0.00(+0.00%) | |||
Mar 20, 2024 | 10.00 | 10.00 | 9.950 | 10.00 | 272,200 | +0.08(+0.81%) |
Mar 19, 2024 | 9.905 | 9.920 | 9.905 | 9.920 | 649 | -0.08(-0.80%) |
Mar 18, 2024 | 10.07 | 10.07 | 10.00 | 10.00 | 3,400 | -0.08(-0.79%) |
Mar 12, 2024 | 10.08 | 0 | -0.02(-0.20%) | |||
Mar 08, 2024 | 10.10 | 0 | +0.00(+0.00%) | |||
Mar 07, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 100 | +0.03(+0.30%) |
Mar 06, 2024 | 10.10 | 10.10 | 10.07 | 10.07 | 6,000 | +0.00(+0.03%) |
Mar 04, 2024 | 10.07 | 0 | -0.18(-1.79%) | |||
Mar 01, 2024 | 10.30 | 10.30 | 10.25 | 10.25 | 1,700 | -0.07(-0.68%) |
Feb 29, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 500 | +0.07(+0.68%) |
Feb 27, 2024 | 10.25 | 0 | +0.00(+0.00%) | |||
Feb 26, 2024 | 10.52 | 10.52 | 10.25 | 10.25 | 12,900 | -0.36(-3.39%) |
Feb 22, 2024 | 10.61 | 0 | +0.00(+0.00%) | |||
Feb 21, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 3,480 | -0.14(-1.30%) |
Feb 16, 2024 | 10.75 | 0 | -0.10(-0.92%) | |||
Feb 15, 2024 | 10.90 | 10.91 | 10.85 | 10.85 | 300 | -0.12(-1.09%) |
Feb 13, 2024 | 10.97 | 16 | +0.06(+0.55%) | |||
Feb 12, 2024 | 10.91 | 10.93 | 10.91 | 10.91 | 1,200 | -0.02(-0.18%) |
Feb 07, 2024 | 10.93 | 0 | -0.32(-2.84%) | |||
Feb 05, 2024 | 11.25 | 0 | +0.34(+3.12%) | |||
Feb 02, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 2,500 | -0.05(-0.46%) |
Feb 01, 2024 | 10.90 | 10.96 | 10.90 | 10.96 | 8,050 | +0.04(+0.37%) |
Jan 31, 2024 | 11.00 | 11.00 | 10.90 | 10.92 | 19,576 | -0.05(-0.46%) |
Jan 29, 2024 | 10.97 | 0 | -0.18(-1.61%) | |||
Jan 26, 2024 | 11.15 | 11.15 | 11.00 | 11.15 | 629 | +0.15(+1.36%) |
Jan 25, 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 1,930 | +0.12(+1.10%) |
Jan 23, 2024 | 10.88 | 0 | +0.08(+0.74%) | |||
Jan 22, 2024 | 10.80 | 10.82 | 10.80 | 10.80 | 6,000 | +0.00(+0.00%) |
Jan 19, 2024 | 10.75 | 10.80 | 10.75 | 10.80 | 3,800 | +0.05(+0.47%) |
Jan 18, 2024 | 10.75 | 10.77 | 10.75 | 10.75 | 3,100 | -0.02(-0.16%) |
Jan 17, 2024 | 10.71 | 10.77 | 10.69 | 10.77 | 2,700 | +0.06(+0.54%) |
Jan 16, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 100 | +0.01(+0.09%) |
Jan 12, 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 1,178 | +0.12(+1.13%) |
Jan 11, 2024 | 10.58 | 10.58 | 10.50 | 10.58 | 3,000 | +0.12(+1.20%) |
Jan 10, 2024 | 10.65 | 10.75 | 10.41 | 10.46 | 4,005 | -0.02(-0.14%) |
Jan 09, 2024 | 10.37 | 10.50 | 10.37 | 10.47 | 19,000 | +0.10(+0.96%) |
Jan 08, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 832 | -0.08(-0.76%) |
Jan 05, 2024 | 10.42 | 10.45 | 10.40 | 10.45 | 6,600 | +0.00(+0.00%) |
Jan 03, 2024 | 10.45 | 0 | -0.05(-0.48%) | |||
Jan 02, 2024 | 10.48 | 10.50 | 10.48 | 10.50 | 1,800 | +0.08(+0.77%) |
Dec 29, 2023 | 10.48 | 10.48 | 10.42 | 10.42 | 305 | -0.08(-0.76%) |
Dec 28, 2023 | 10.37 | 10.50 | 10.37 | 10.50 | 1,300 | +0.18(+1.74%) |
Dec 27, 2023 | 10.25 | 10.32 | 10.25 | 10.32 | 25,277 | +0.07(+0.68%) |
Dec 26, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 26,500 | +0.00(+0.00%) |
Dec 22, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 5,000 | +0.00(+0.00%) |
Dec 21, 2023 | 10.25 | 10.25 | 10.22 | 10.25 | 46,550 | +0.04(+0.39%) |
Dec 20, 2023 | 10.25 | 10.26 | 10.20 | 10.21 | 41,680 | -0.01(-0.10%) |
Dec 18, 2023 | 10.22 | 0 | +0.02(+0.20%) | |||
Dec 15, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 531 | +0.04(+0.39%) |
Dec 14, 2023 | 10.16 | 10.16 | 10.11 | 10.16 | 400 | +0.16(+1.60%) |
Dec 13, 2023 | 9.950 | 10.00 | 9.950 | 10.00 | 5,134 | +0.08(+0.81%) |
Dec 12, 2023 | 9.940 | 9.940 | 9.920 | 9.920 | 1,151 | +0.02(+0.20%) |
Dec 08, 2023 | 9.900 | 0 | +0.00(+0.00%) | |||
Dec 06, 2023 | 9.900 | 0 | +0.12(+1.23%) | |||
Dec 01, 2023 | 9.780 | 0 | -0.04(-0.41%) | |||
Nov 30, 2023 | 9.840 | 9.840 | 9.820 | 9.820 | 7,800 | -0.07(-0.67%) |
Nov 29, 2023 | 9.886 | 9.886 | 9.886 | 9.886 | 522 | +0.09(+0.88%) |
Nov 28, 2023 | 9.820 | 9.820 | 9.800 | 9.800 | 2,290 | +0.04(+0.41%) |
Nov 27, 2023 | 9.760 | 9.760 | 9.760 | 9.760 | 697 | +0.00(+0.00%) |
Nov 21, 2023 | 9.760 | 0 | -0.06(-0.61%) | |||
Nov 20, 2023 | 9.900 | 9.910 | 9.820 | 9.820 | 4,860 | +0.00(+0.00%) |
Nov 17, 2023 | 9.820 | 9.820 | 9.820 | 9.820 | 640 | -0.09(-0.91%) |
Nov 16, 2023 | 9.910 | 9.910 | 9.860 | 9.910 | 47,300 | -0.18(-1.78%) |
Nov 14, 2023 | 10.09 | 0 | +0.26(+2.64%) | |||
Nov 09, 2023 | 9.830 | 0 | +0.01(+0.10%) | |||
Nov 08, 2023 | 10.07 | 10.07 | 9.820 | 9.820 | 5,973 | -0.26(-2.58%) |
Nov 06, 2023 | 10.08 | 0 | +0.03(+0.30%) | |||
Nov 03, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 1,505 | +0.02(+0.20%) |
Nov 02, 2023 | 10.15 | 10.15 | 10.03 | 10.03 | 5,761 | -0.15(-1.47%) |
Nov 01, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 40,000 | +0.00(+0.00%) |
Oct 30, 2023 | 10.18 | 75 | -0.32(-3.05%) | |||
Oct 27, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 1,000 | -0.05(-0.47%) |
Oct 20, 2023 | 10.55 | 0 | -0.10(-0.94%) | |||
Oct 19, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 100 | -0.05(-0.47%) |
Oct 16, 2023 | 10.70 | 0 | +0.00(+0.00%) | |||
Oct 13, 2023 | 10.65 | 10.70 | 10.65 | 10.70 | 2,200 | -0.02(-0.19%) |
Oct 12, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 300 | +0.30(+2.88%) |
Oct 11, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 1,200 | +0.00(+0.00%) |
Oct 10, 2023 | 10.56 | 10.56 | 10.42 | 10.42 | 1,000 | -0.18(-1.70%) |
Oct 03, 2023 | 10.60 | 0 | -0.06(-0.59%) | |||
Oct 02, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 120 | +0.05(+0.49%) |
Sep 29, 2023 | 10.70 | 10.70 | 10.61 | 10.61 | 6,547 | -0.37(-3.37%) |
Sep 25, 2023 | 10.98 | 0 | +0.15(+1.39%) | |||
Sep 21, 2023 | 10.83 | 0 | -0.04(-0.37%) | |||
Sep 14, 2023 | 10.87 | 0 | +0.00(+0.00%) | |||
Sep 13, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 290 | -0.08(-0.73%) |
Sep 12, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 150 | -0.05(-0.45%) |
Sep 06, 2023 | 11.00 | 0 | -0.27(-2.35%) | |||
Sep 05, 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 3,400 | +0.17(+1.49%) |
Sep 01, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 4,000 | +0.18(+1.65%) |
Aug 29, 2023 | 10.92 | 0 | +0.04(+0.37%) | |||
Aug 28, 2023 | 10.88 | 11.20 | 10.88 | 10.88 | 1,100 | -0.38(-3.37%) |
Aug 24, 2023 | 11.26 | 0 | +0.00(+0.00%) | |||
Aug 22, 2023 | 11.26 | 0 | +0.02(+0.18%) | |||
Aug 17, 2023 | 11.24 | 0 | -0.01(-0.09%) | |||
Aug 15, 2023 | 11.25 | 0 | -0.01(-0.09%) | |||
Aug 14, 2023 | 11.35 | 11.35 | 11.26 | 11.26 | 2,500 | -0.22(-1.92%) |
Aug 11, 2023 | 11.35 | 11.48 | 11.35 | 11.48 | 200 | +0.11(+0.97%) |
Aug 10, 2023 | 11.49 | 11.49 | 11.37 | 11.37 | 1,450 | +0.07(+0.62%) |
Aug 07, 2023 | 11.30 | 0 | +0.00(+0.00%) | |||
Aug 04, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 200 | +0.02(+0.18%) |
Jul 31, 2023 | 11.28 | 0 | +0.08(+0.71%) | |||
Jul 28, 2023 | 11.06 | 11.20 | 11.06 | 11.20 | 4,500 | +0.20(+1.82%) |
Jul 26, 2023 | 11.00 | 0 | +0.33(+3.09%) | |||
Jul 25, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 150 | +0.02(+0.19%) |
Jul 21, 2023 | 10.65 | 0 | +0.00(+0.00%) | |||
Jul 20, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 1,426 | +0.03(+0.28%) |
Jul 18, 2023 | 10.62 | 0 | +0.02(+0.19%) | |||
Jul 14, 2023 | 10.60 | 0 | +0.00(+0.00%) | |||
Jul 13, 2023 | 10.62 | 10.62 | 10.60 | 10.60 | 500 | +0.00(+0.00%) |
Jul 12, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 1,567 | +0.01(+0.09%) |
Jul 11, 2023 | 10.60 | 10.60 | 10.59 | 10.59 | 1,832 | +0.02(+0.19%) |
Jul 10, 2023 | 10.59 | 10.59 | 10.57 | 10.57 | 1,150 | -0.27(-2.49%) |
Jul 05, 2023 | 10.84 | 0 | +0.28(+2.65%) | |||
Jun 30, 2023 | 10.56 | 0 | -0.28(-2.58%) | |||
Jun 29, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 200 | +0.23(+2.17%) |
Jun 26, 2023 | 10.61 | 0 | +0.19(+1.82%) | |||
Jun 21, 2023 | 10.42 | 0 | -0.08(-0.76%) |