Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.08 | 11.30 | 11.08 | 11.30 | 2,049 | +0.30(+2.73%) |
Apr 29, 2024 | 10.70 | 11.00 | 10.70 | 11.00 | 1,515 | -0.10(-0.90%) |
Apr 24, 2024 | 11.10 | 17 | -0.01(-0.09%) | |||
Apr 18, 2024 | 11.11 | 0 | -0.75(-6.32%) | |||
Apr 09, 2024 | 11.86 | 32 | +0.28(+2.42%) | |||
Apr 05, 2024 | 11.58 | 1 | +0.08(+0.70%) | |||
Apr 04, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 416 | -0.01(-0.09%) |
Apr 03, 2024 | 11.50 | 11.51 | 11.50 | 11.51 | 1,101 | +0.30(+2.68%) |
Apr 02, 2024 | 11.51 | 11.51 | 11.21 | 11.21 | 1,432 | -0.26(-2.27%) |
Apr 01, 2024 | 11.47 | 11.47 | 11.46 | 11.47 | 1,200 | +0.01(+0.09%) |
Mar 18, 2024 | 11.46 | 0 | +0.46(+4.18%) | |||
Mar 15, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 110 | -0.55(-4.76%) |
Mar 05, 2024 | 11.55 | 24 | +0.21(+1.89%) | |||
Mar 01, 2024 | 11.34 | 55 | -0.31(-2.65%) | |||
Feb 28, 2024 | 11.64 | 40 | -0.36(-2.96%) | |||
Feb 22, 2024 | 12.00 | 0 | +0.51(+4.39%) | |||
Feb 15, 2024 | 11.49 | 40 | +0.63(+5.85%) | |||
Feb 14, 2024 | 11.80 | 11.80 | 10.86 | 10.86 | 1,228 | -1.29(-10.63%) |
Feb 13, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 2,007 | -0.85(-6.52%) |
Feb 08, 2024 | 13.00 | 7,470 | +0.60(+4.84%) | |||
Feb 05, 2024 | 12.40 | 101 | +0.40(+3.33%) | |||
Jan 31, 2024 | 12.00 | 0 | -0.05(-0.46%) | |||
Jan 30, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 526 | +0.06(+0.54%) |
Jan 29, 2024 | 11.75 | 11.99 | 11.75 | 11.99 | 300 | +1.03(+9.40%) |
Jan 25, 2024 | 10.96 | 0 | -0.69(-5.92%) | |||
Jan 24, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 549 | +0.05(+0.43%) |
Jan 18, 2024 | 11.60 | 8 | +0.75(+6.91%) | |||
Jan 17, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 180 | -0.12(-1.09%) |
Jan 16, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 190 | -0.51(-4.44%) |
Jan 12, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 737 | -0.17(-1.46%) |
Jan 09, 2024 | 11.65 | 32 | +0.25(+2.19%) | |||
Jan 08, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 432 | +0.20(+1.79%) |
Jan 05, 2024 | 11.42 | 11.42 | 11.20 | 11.20 | 5,221 | -0.38(-3.28%) |
Jan 04, 2024 | 11.42 | 11.58 | 11.42 | 11.58 | 1,065 | +0.87(+8.12%) |
Dec 28, 2023 | 10.71 | 0 | +0.18(+1.71%) | |||
Dec 22, 2023 | 10.53 | 2 | +0.13(+1.25%) | |||
Dec 15, 2023 | 10.40 | 0 | +0.31(+3.07%) | |||
Dec 14, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 171 | -0.36(-3.42%) |
Dec 12, 2023 | 10.45 | 2 | -0.09(-0.88%) | |||
Dec 08, 2023 | 10.54 | 3 | -0.48(-4.36%) | |||
Dec 05, 2023 | 11.02 | 125 | +0.59(+5.66%) | |||
Dec 04, 2023 | 10.40 | 10.43 | 10.35 | 10.43 | 4,618 | -0.01(-0.10%) |
Dec 01, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 120 | -0.26(-2.43%) |
Nov 30, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 3,111 | -0.13(-1.20%) |
Nov 29, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 770 | -0.32(-2.87%) |
Nov 28, 2023 | 10.83 | 11.15 | 10.83 | 11.15 | 581 | -0.35(-3.04%) |
Nov 27, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | +0.67(+6.19%) |
Nov 21, 2023 | 10.83 | 0 | -1.07(-8.99%) | |||
Nov 17, 2023 | 11.90 | 61 | +0.10(+0.85%) | |||
Nov 16, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 100 | +0.12(+1.03%) |
Nov 09, 2023 | 11.68 | 2 | +0.60(+5.42%) | |||
Nov 08, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 5,922 | +0.65(+6.28%) |
Nov 07, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 261 | +0.43(+4.25%) |
Nov 03, 2023 | 10.00 | 1,511 | +0.20(+2.04%) | |||
Nov 02, 2023 | 9.742 | 9.800 | 9.742 | 9.800 | 1,300 | -0.06(-0.57%) |
Nov 01, 2023 | 9.857 | 9.857 | 9.857 | 9.857 | 120 | -0.04(-0.44%) |
Oct 27, 2023 | 9.900 | 55 | -0.16(-1.64%) | |||
Oct 26, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 280 | -0.09(-0.84%) |
Oct 19, 2023 | 10.15 | 10 | -0.22(-2.12%) | |||
Oct 13, 2023 | 10.37 | 10 | +0.07(+0.68%) | |||
Oct 09, 2023 | 10.30 | 0 | +0.12(+1.18%) | |||
Oct 04, 2023 | 10.18 | 4,951 | -1.36(-11.79%) | |||
Sep 29, 2023 | 11.54 | 0 | -0.34(-2.82%) | |||
Sep 27, 2023 | 11.88 | 7 | -0.12(-1.04%) | |||
Sep 26, 2023 | 11.62 | 12.00 | 11.62 | 12.00 | 300 | -0.12(-0.99%) |
Sep 21, 2023 | 12.12 | 0 | -0.43(-3.43%) | |||
Sep 20, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 152 | +0.00(+0.00%) |
Sep 19, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 611 | +0.77(+6.55%) |
Sep 15, 2023 | 11.78 | 50 | +0.41(+3.59%) | |||
Sep 12, 2023 | 11.37 | 20 | +0.18(+1.65%) | |||
Sep 07, 2023 | 11.19 | 2 | -0.31(-2.74%) | |||
Sep 06, 2023 | 11.04 | 11.50 | 11.04 | 11.50 | 635 | +0.42(+3.79%) |
Sep 05, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 295 | +0.58(+5.52%) |
Aug 31, 2023 | 10.50 | 0 | +0.36(+3.55%) | |||
Aug 23, 2023 | 10.14 | 0 | +0.33(+3.36%) | |||
Aug 21, 2023 | 9.810 | 48 | +0.04(+0.41%) | |||
Aug 14, 2023 | 9.770 | 12 | -0.08(-0.81%) | |||
Aug 10, 2023 | 9.850 | 34 | -0.05(-0.51%) | |||
Aug 04, 2023 | 9.900 | 3 | -0.04(-0.36%) | |||
Jul 31, 2023 | 9.935 | 34 | -0.25(-2.50%) | |||
Jul 26, 2023 | 10.19 | 37 | +0.01(+0.08%) | |||
Jul 25, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 206 | +0.70(+7.40%) |
Jul 21, 2023 | 9.480 | 1 | +0.29(+3.16%) | |||
Jul 18, 2023 | 9.190 | 20 | +0.03(+0.31%) | |||
Jul 17, 2023 | 9.300 | 9.300 | 9.162 | 9.162 | 228 | -0.14(-1.48%) |
Jul 14, 2023 | 9.300 | 9.300 | 9.300 | 9.300 | 100 | -0.05(-0.53%) |
Jul 13, 2023 | 9.350 | 9.350 | 9.350 | 9.350 | 101 | +0.06(+0.65%) |
Jul 11, 2023 | 9.290 | 3,600 | -0.20(-2.10%) | |||
Jul 10, 2023 | 9.490 | 9.490 | 9.490 | 9.490 | 182 | -0.14(-1.46%) |
Jun 30, 2023 | 9.630 | 0 | +0.11(+1.13%) | |||
Jun 28, 2023 | 9.522 | 40 | -0.15(-1.53%) | |||
Jun 27, 2023 | 9.670 | 9.670 | 9.670 | 9.670 | 1,201 | -0.23(-2.32%) |
Jun 21, 2023 | 9.900 | 0 | +0.40(+4.21%) | |||
Jun 20, 2023 | 9.500 | 9.500 | 9.500 | 9.500 | 301 | -0.09(-0.93%) |
Jun 16, 2023 | 9.589 | 9.589 | 9.589 | 9.589 | 1,993 | +0.04(+0.45%) |
Jun 13, 2023 | 9.546 | 15 | +0.50(+5.48%) | |||
May 08, 2023 | 9.050 | 9.050 | 9.050 | 9.050 | 566 | -0.35(-3.72%) |