Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 584 | -0.05(-0.20%) |
May 29, 2024 | 24.50 | 25.00 | 24.50 | 24.55 | 8,199 | +0.05(+0.20%) |
May 28, 2024 | 24.25 | 24.50 | 24.25 | 24.50 | 3,151 | +2.50(+11.36%) |
May 23, 2024 | 22.00 | 0 | -0.40(-1.79%) | |||
May 22, 2024 | 22.44 | 23.00 | 22.40 | 22.40 | 2,702 | +0.29(+1.31%) |
May 21, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 100 | +1.32(+6.35%) |
May 17, 2024 | 20.79 | 30 | +0.48(+2.36%) | |||
May 14, 2024 | 20.31 | 50 | +0.01(+0.05%) | |||
May 13, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 600 | -0.70(-3.33%) |
May 10, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 116 | +0.37(+1.79%) |
May 09, 2024 | 20.31 | 20.63 | 20.31 | 20.63 | 260 | +0.03(+0.15%) |
May 08, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 100 | +0.10(+0.49%) |
May 07, 2024 | 20.40 | 20.50 | 20.30 | 20.50 | 609 | +0.03(+0.15%) |
May 06, 2024 | 22.06 | 22.06 | 20.40 | 20.47 | 2,446 | -0.53(-2.52%) |
May 03, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 200 | -0.55(-2.55%) |
May 02, 2024 | 21.55 | 22.00 | 21.55 | 21.55 | 1,415 | -0.46(-2.09%) |
May 01, 2024 | 22.50 | 22.50 | 22.01 | 22.01 | 1,200 | -0.63(-2.78%) |
Apr 30, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 101 | -2.35(-9.40%) |
Apr 25, 2024 | 24.99 | 21 | +1.95(+8.46%) | |||
Apr 24, 2024 | 23.50 | 23.50 | 23.04 | 23.04 | 290 | -0.62(-2.62%) |
Apr 23, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 317 | -0.01(-0.04%) |
Apr 22, 2024 | 24.00 | 24.00 | 23.67 | 23.67 | 650 | -0.83(-3.39%) |
Apr 19, 2024 | 24.54 | 24.54 | 24.50 | 24.50 | 1,707 | -0.17(-0.69%) |
Apr 18, 2024 | 25.00 | 25.14 | 24.67 | 24.67 | 513 | -0.46(-1.83%) |
Apr 17, 2024 | 24.25 | 25.25 | 24.25 | 25.13 | 5,563 | +0.93(+3.84%) |
Apr 16, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 279 | -0.05(-0.21%) |
Apr 15, 2024 | 23.07 | 24.25 | 23.07 | 24.25 | 8,799 | +2.04(+9.19%) |
Apr 12, 2024 | 24.00 | 24.48 | 22.04 | 22.21 | 6,035 | -0.29(-1.29%) |
Apr 11, 2024 | 22.30 | 22.61 | 22.25 | 22.50 | 870 | +1.00(+4.65%) |
Apr 10, 2024 | 22.10 | 22.10 | 21.50 | 21.50 | 301 | +0.45(+2.14%) |
Apr 09, 2024 | 21.21 | 22.00 | 21.05 | 21.05 | 2,406 | +0.04(+0.19%) |
Apr 08, 2024 | 22.01 | 22.01 | 21.01 | 21.01 | 832 | -0.99(-4.50%) |
Apr 05, 2024 | 21.25 | 22.00 | 21.25 | 22.00 | 3,300 | +1.61(+7.90%) |
Apr 04, 2024 | 20.22 | 21.10 | 20.22 | 20.39 | 1,751 | -0.11(-0.54%) |
Apr 03, 2024 | 20.25 | 21.00 | 19.70 | 20.50 | 7,526 | +0.50(+2.50%) |
Apr 02, 2024 | 19.95 | 20.00 | 19.04 | 20.00 | 3,011 | +1.50(+8.11%) |
Mar 28, 2024 | 18.50 | 2 | -0.10(-0.54%) | |||
Mar 21, 2024 | 18.60 | 0 | +0.60(+3.33%) | |||
Mar 20, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 300 | -0.01(-0.06%) |
Mar 18, 2024 | 18.01 | 69 | -0.54(-2.91%) | |||
Mar 15, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 551 | +0.23(+1.26%) |
Mar 13, 2024 | 18.32 | 71 | -0.23(-1.24%) | |||
Mar 12, 2024 | 18.56 | 18.56 | 18.55 | 18.55 | 200 | -1.40(-7.02%) |
Mar 07, 2024 | 19.95 | 1 | +0.39(+1.97%) | |||
Mar 06, 2024 | 19.40 | 19.56 | 19.40 | 19.56 | 5,254 | +0.70(+3.73%) |
Mar 05, 2024 | 19.00 | 19.00 | 18.86 | 18.86 | 258 | -0.34(-1.77%) |
Mar 04, 2024 | 18.04 | 19.50 | 18.04 | 19.20 | 13,827 | +0.65(+3.50%) |
Mar 01, 2024 | 18.61 | 18.61 | 18.55 | 18.55 | 700 | -0.25(-1.33%) |
Feb 29, 2024 | 18.30 | 18.80 | 18.22 | 18.80 | 9,160 | +0.12(+0.64%) |
Feb 28, 2024 | 18.34 | 18.68 | 18.34 | 18.68 | 625 | -0.12(-0.64%) |
Feb 27, 2024 | 18.45 | 18.80 | 18.45 | 18.80 | 1,300 | +0.59(+3.24%) |
Feb 23, 2024 | 18.21 | 3 | -0.84(-4.41%) | |||
Feb 21, 2024 | 19.05 | 20 | -0.14(-0.73%) | |||
Feb 20, 2024 | 19.19 | 19.19 | 19.00 | 19.19 | 2,700 | +0.19(+1.00%) |
Feb 16, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 300 | +0.11(+0.58%) |
Feb 15, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 100 | +0.30(+1.61%) |
Feb 14, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 200 | -1.06(-5.39%) |
Feb 09, 2024 | 19.65 | 1 | +0.78(+4.13%) | |||
Feb 08, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 200 | -0.18(-0.94%) |
Feb 07, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 316 | +0.37(+1.98%) |
Feb 06, 2024 | 18.56 | 18.68 | 18.56 | 18.68 | 3,950 | -0.32(-1.68%) |
Feb 05, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 228 | -0.03(-0.16%) |
Feb 02, 2024 | 19.08 | 19.08 | 19.03 | 19.03 | 375 | -0.47(-2.41%) |
Feb 01, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 1,401 | +0.04(+0.19%) |
Jan 31, 2024 | 18.91 | 19.50 | 18.91 | 19.46 | 13,877 | +0.02(+0.12%) |
Jan 30, 2024 | 19.34 | 19.70 | 19.34 | 19.44 | 4,824 | +0.04(+0.21%) |
Jan 26, 2024 | 19.40 | 1 | +0.90(+4.86%) | |||
Jan 25, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 208 | -0.68(-3.55%) |
Jan 24, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 110 | -0.19(-0.98%) |
Jan 23, 2024 | 19.17 | 19.37 | 19.17 | 19.37 | 6,420 | +0.19(+0.99%) |
Jan 22, 2024 | 18.82 | 19.18 | 18.82 | 19.18 | 4,013 | +0.93(+5.10%) |
Jan 19, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 253 | +0.25(+1.39%) |
Jan 18, 2024 | 18.00 | 18.00 | 17.37 | 18.00 | 301 | +0.41(+2.33%) |
Jan 17, 2024 | 17.80 | 17.80 | 17.59 | 17.59 | 218 | -0.67(-3.67%) |
Jan 16, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 1,003 | +0.26(+1.44%) |
Jan 11, 2024 | 18.00 | 0 | -0.18(-0.99%) | |||
Jan 09, 2024 | 18.18 | 0 | +0.18(+1.00%) | |||
Jan 05, 2024 | 18.00 | 36 | -0.70(-3.74%) | |||
Jan 03, 2024 | 18.70 | 57 | +0.00(+0.00%) | |||
Dec 29, 2023 | 18.70 | 3 | -0.98(-4.98%) | |||
Dec 28, 2023 | 19.07 | 19.68 | 19.07 | 19.68 | 670 | -0.56(-2.77%) |
Dec 27, 2023 | 20.00 | 20.24 | 20.00 | 20.24 | 560 | +0.87(+4.49%) |
Dec 26, 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 100 | +0.07(+0.36%) |
Dec 22, 2023 | 19.23 | 19.30 | 19.23 | 19.30 | 500 | +0.12(+0.63%) |
Dec 21, 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 200 | +0.18(+0.95%) |
Dec 20, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 156 | -1.45(-7.08%) |
Dec 19, 2023 | 19.49 | 20.45 | 19.49 | 20.45 | 12,056 | +1.44(+7.56%) |
Dec 18, 2023 | 18.75 | 19.01 | 18.75 | 19.01 | 1,310 | +0.26(+1.39%) |
Dec 14, 2023 | 18.75 | 0 | +0.01(+0.05%) | |||
Dec 13, 2023 | 18.55 | 18.74 | 18.55 | 18.74 | 3,626 | +0.49(+2.68%) |
Dec 12, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 100 | +0.15(+0.83%) |
Dec 11, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 222 | -0.29(-1.58%) |
Dec 08, 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 100 | +1.32(+7.73%) |
Dec 06, 2023 | 17.07 | 1 | -0.83(-4.64%) | |||
Dec 05, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 595 | +0.27(+1.53%) |
Dec 04, 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 1,613 | -0.37(-2.06%) |
Dec 01, 2023 | 18.00 | 18.48 | 18.00 | 18.00 | 440 | +0.00(+0.00%) |
Nov 30, 2023 | 17.68 | 18.10 | 17.00 | 18.00 | 5,800 | +1.05(+6.19%) |
Nov 28, 2023 | 16.95 | 76 | +0.61(+3.73%) | |||
Nov 27, 2023 | 16.60 | 16.60 | 16.34 | 16.34 | 1,402 | -0.34(-2.04%) |
Nov 20, 2023 | 16.68 | 50 | +0.68(+4.25%) | |||
Nov 17, 2023 | 16.70 | 16.70 | 16.00 | 16.00 | 200 | -1.10(-6.43%) |
Nov 16, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 100 | +0.03(+0.19%) |
Nov 15, 2023 | 16.89 | 17.07 | 16.89 | 17.07 | 550 | +0.30(+1.77%) |
Nov 13, 2023 | 16.77 | 0 | +0.32(+1.95%) | |||
Nov 09, 2023 | 16.45 | 30 | +0.22(+1.36%) | |||
Nov 08, 2023 | 16.24 | 16.24 | 16.23 | 16.23 | 427 | +0.55(+3.51%) |
Nov 07, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 100 | -0.32(-2.00%) |
Nov 03, 2023 | 16.00 | 1 | +0.88(+5.82%) | |||
Nov 02, 2023 | 14.80 | 15.12 | 14.80 | 15.12 | 8,246 | +0.52(+3.56%) |
Nov 01, 2023 | 15.00 | 15.00 | 14.60 | 14.60 | 300 | -0.40(-2.67%) |
Oct 27, 2023 | 15.00 | 10 | -0.50(-3.23%) | |||
Oct 25, 2023 | 15.50 | 0 | +0.19(+1.24%) | |||
Oct 23, 2023 | 15.31 | 2 | +0.06(+0.39%) | |||
Oct 20, 2023 | 15.25 | 15.25 | 14.99 | 15.25 | 10,110 | +0.17(+1.13%) |
Oct 19, 2023 | 14.89 | 15.08 | 14.89 | 15.08 | 548 | +0.71(+4.94%) |
Oct 18, 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 397 | +0.51(+3.68%) |
Oct 16, 2023 | 13.86 | 9 | -0.14(-1.00%) | |||
Oct 13, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 1,232 | +0.55(+4.09%) |
Oct 12, 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 200 | +0.32(+2.44%) |
Oct 11, 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 1,045 | +0.05(+0.38%) |
Oct 10, 2023 | 13.08 | 13.08 | 13.08 | 13.08 | 150 | +0.07(+0.54%) |
Oct 06, 2023 | 13.01 | 24 | -0.19(-1.44%) | |||
Oct 04, 2023 | 13.20 | 0 | -0.10(-0.75%) | |||
Oct 03, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 401 | -0.20(-1.48%) |