Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 12.68 | 9 | -0.49(-3.71%) | |||
May 23, 2024 | 13.16 | 97 | -0.47(-3.44%) | |||
May 21, 2024 | 13.63 | 100 | -0.60(-4.20%) | |||
May 20, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 317 | +0.34(+2.46%) |
May 17, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 1,032 | +0.21(+1.54%) |
May 16, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 413 | +0.38(+2.82%) |
May 09, 2024 | 13.30 | 54 | +0.28(+2.19%) | |||
May 08, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 160 | -1.03(-7.33%) |
May 03, 2024 | 14.05 | 165 | +0.11(+0.79%) | |||
May 02, 2024 | 13.76 | 13.94 | 13.76 | 13.94 | 853 | +0.34(+2.50%) |
May 01, 2024 | 13.58 | 13.81 | 13.58 | 13.60 | 1,700 | -0.01(-0.07%) |
Apr 30, 2024 | 13.61 | 13.61 | 13.57 | 13.61 | 1,700 | +0.09(+0.65%) |
Apr 24, 2024 | 13.52 | 65 | -0.02(-0.12%) | |||
Apr 23, 2024 | 14.17 | 14.17 | 13.54 | 13.54 | 567 | +0.14(+1.05%) |
Apr 22, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 968 | +0.25(+1.89%) |
Apr 18, 2024 | 13.15 | 84 | +0.15(+1.15%) | |||
Apr 16, 2024 | 13.00 | 77 | -2.10(-13.91%) | |||
Apr 08, 2024 | 15.10 | 13 | -0.13(-0.85%) | |||
Apr 04, 2024 | 15.23 | 66 | +0.30(+2.01%) | |||
Apr 03, 2024 | 14.81 | 14.97 | 14.81 | 14.93 | 2,226 | -0.37(-2.42%) |
Apr 02, 2024 | 15.36 | 15.36 | 15.30 | 15.30 | 204 | +0.46(+3.10%) |
Apr 01, 2024 | 14.98 | 15.06 | 14.84 | 14.84 | 2,046 | +0.01(+0.07%) |
Mar 28, 2024 | 14.55 | 14.83 | 14.50 | 14.83 | 1,931 | -1.06(-6.67%) |
Mar 19, 2024 | 15.89 | 35 | +1.32(+9.06%) | |||
Mar 05, 2024 | 14.57 | 0 | -0.28(-1.89%) | |||
Feb 21, 2024 | 14.85 | 0 | -0.30(-1.98%) | |||
Feb 20, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 132 | +0.38(+2.61%) |
Feb 14, 2024 | 14.77 | 67 | +0.36(+2.46%) | |||
Feb 13, 2024 | 14.74 | 14.80 | 14.41 | 14.41 | 1,933 | -0.07(-0.52%) |
Feb 12, 2024 | 14.52 | 14.52 | 14.48 | 14.48 | 847 | +0.24(+1.65%) |
Feb 08, 2024 | 14.25 | 114 | -0.30(-2.05%) | |||
Feb 07, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 550 | +0.15(+1.02%) |
Feb 06, 2024 | 14.39 | 14.40 | 14.39 | 14.40 | 2,004 | +0.87(+6.43%) |
Feb 05, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 575 | -0.28(-2.03%) |
Feb 02, 2024 | 13.97 | 13.97 | 13.81 | 13.81 | 1,227 | -0.18(-1.29%) |
Feb 01, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 592 | +0.25(+1.83%) |
Jan 30, 2024 | 13.74 | 67 | -0.35(-2.48%) | |||
Jan 29, 2024 | 14.16 | 14.16 | 14.09 | 14.09 | 1,044 | -0.08(-0.56%) |
Jan 24, 2024 | 14.17 | 58 | +0.99(+7.54%) | |||
Jan 22, 2024 | 13.18 | 60 | -1.08(-7.60%) | |||
Jan 19, 2024 | 13.87 | 14.26 | 13.67 | 14.26 | 6,706 | +0.39(+2.81%) |
Jan 10, 2024 | 13.87 | 114 | -0.83(-5.65%) | |||
Dec 29, 2023 | 14.70 | 4 | +0.14(+1.00%) | |||
Dec 28, 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 126 | +0.29(+2.04%) |
Dec 27, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 161 | +0.00(+0.03%) |
Dec 26, 2023 | 14.68 | 14.68 | 14.26 | 14.26 | 3,422 | +0.26(+1.86%) |
Dec 22, 2023 | 14.25 | 14.25 | 13.92 | 14.00 | 3,079 | -0.24(-1.69%) |
Dec 21, 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 296 | +0.38(+2.74%) |
Dec 20, 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 105 | -0.14(-1.00%) |
Dec 18, 2023 | 14.00 | 0 | -0.25(-1.75%) | |||
Dec 15, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 1,076 | +1.27(+9.78%) |
Dec 08, 2023 | 12.98 | 150 | -1.13(-8.01%) | |||
Dec 07, 2023 | 13.86 | 14.11 | 13.86 | 14.11 | 5,998 | +0.06(+0.46%) |
Dec 06, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 185 | -0.11(-0.78%) |
Nov 30, 2023 | 14.16 | 0 | -0.33(-2.27%) | |||
Nov 13, 2023 | 14.48 | 0 | +0.07(+0.50%) | |||
Nov 08, 2023 | 14.41 | 62 | +0.58(+4.21%) | |||
Nov 01, 2023 | 13.83 | 76 | +0.34(+2.52%) | |||
Oct 25, 2023 | 13.49 | 17 | -0.42(-3.02%) | |||
Oct 24, 2023 | 13.77 | 14.00 | 13.77 | 13.91 | 1,726 | +0.52(+3.88%) |
Oct 23, 2023 | 13.46 | 13.48 | 13.29 | 13.39 | 2,389 | -0.00(-0.04%) |
Oct 20, 2023 | 13.32 | 13.39 | 13.32 | 13.39 | 1,700 | +0.21(+1.63%) |
Oct 19, 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 560 | -0.28(-2.08%) |
Oct 18, 2023 | 13.51 | 13.51 | 13.45 | 13.46 | 1,854 | -1.40(-9.42%) |
Oct 02, 2023 | 14.86 | 0 | +0.02(+0.13%) | |||
Sep 29, 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 2,000 | +0.13(+0.92%) |
Sep 28, 2023 | 14.71 | 14.71 | 14.71 | 14.71 | 171 | +0.05(+0.38%) |
Sep 27, 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 186 | +0.35(+2.45%) |
Sep 18, 2023 | 14.30 | 11 | +0.37(+2.67%) | |||
Sep 13, 2023 | 13.93 | 55 | -0.32(-2.26%) | |||
Sep 11, 2023 | 14.25 | 23 | -0.64(-4.30%) | |||
Sep 08, 2023 | 15.07 | 15.07 | 14.89 | 14.89 | 331 | -0.29(-1.91%) |
Aug 31, 2023 | 15.18 | 31 | +0.18(+1.20%) | |||
Aug 28, 2023 | 15.00 | 0 | +0.10(+0.67%) | |||
Aug 25, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 280 | -0.08(-0.56%) |
Aug 24, 2023 | 14.98 | 15.00 | 14.98 | 14.98 | 518 | +0.12(+0.80%) |
Aug 22, 2023 | 14.87 | 94 | +0.23(+1.59%) | |||
Aug 21, 2023 | 14.47 | 14.86 | 14.47 | 14.63 | 2,339 | -0.22(-1.45%) |
Aug 17, 2023 | 14.85 | 0 | -0.16(-1.08%) | |||
Aug 16, 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 129 | -1.61(-9.69%) |
Aug 07, 2023 | 16.62 | 117 | -0.09(-0.57%) | |||
Aug 03, 2023 | 16.71 | 111 | -0.61(-3.49%) | |||
Jul 31, 2023 | 17.32 | 70 | +0.44(+2.61%) | |||
Jul 27, 2023 | 16.88 | 1 | +0.43(+2.61%) | |||
Jul 25, 2023 | 16.45 | 85 | +0.35(+2.17%) | |||
Jul 21, 2023 | 16.10 | 1 | -0.32(-1.92%) | |||
Jul 19, 2023 | 16.42 | 79 | +0.03(+0.16%) | |||
Jul 18, 2023 | 15.97 | 16.49 | 15.97 | 16.39 | 1,708 | -0.36(-2.12%) |
Jul 17, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 351 | +0.04(+0.21%) |
Jul 14, 2023 | 16.83 | 16.83 | 16.71 | 16.71 | 589 | -0.56(-3.24%) |
Jul 13, 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 251 | +0.85(+5.18%) |
Jul 12, 2023 | 16.41 | 16.46 | 16.18 | 16.42 | 5,730 | -1.23(-6.97%) |
Jul 11, 2023 | 17.77 | 17.77 | 17.65 | 17.65 | 959 | +0.15(+0.86%) |
Jul 10, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 303 | -0.17(-0.96%) |
Jul 07, 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 921 | -0.32(-1.78%) |
Jul 05, 2023 | 17.99 | 223 | +0.31(+1.75%) | |||
Jun 29, 2023 | 17.68 | 0 | -0.42(-2.32%) | |||
Jun 28, 2023 | 18.40 | 18.40 | 17.79 | 18.10 | 32,606 | -0.90(-4.74%) |
Jun 26, 2023 | 19.00 | 55 | +0.67(+3.64%) | |||
Jun 23, 2023 | 18.30 | 18.33 | 18.30 | 18.33 | 1,612 | -0.31(-1.68%) |
Jun 22, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 216 | -0.44(-2.31%) |
Jun 20, 2023 | 19.09 | 381 | -0.84(-4.20%) | |||
Jun 16, 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 391 | +1.37(+7.40%) |