Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 9.110 | 0 | +0.14(+1.56%) | |||
Apr 17, 2024 | 8.970 | 8.970 | 8.970 | 8.970 | 265 | -0.30(-3.29%) |
Apr 10, 2024 | 9.275 | 0 | -0.08(-0.86%) | |||
Apr 09, 2024 | 9.355 | 9.355 | 9.355 | 9.355 | 6,373 | +0.44(+4.88%) |
Mar 20, 2024 | 8.920 | 0 | -0.21(-2.25%) | |||
Mar 14, 2024 | 9.125 | 0 | -0.12(-1.35%) | |||
Mar 13, 2024 | 9.250 | 9.250 | 9.250 | 9.250 | 182 | -0.14(-1.54%) |
Mar 11, 2024 | 9.395 | 1,221 | -0.11(-1.11%) | |||
Mar 07, 2024 | 9.500 | 54 | -0.03(-0.26%) | |||
Mar 05, 2024 | 9.525 | 136 | +0.01(+0.11%) | |||
Mar 04, 2024 | 9.490 | 9.515 | 9.490 | 9.515 | 272 | +0.35(+3.76%) |
Mar 01, 2024 | 9.170 | 9.170 | 9.170 | 9.170 | 240 | -0.06(-0.65%) |
Feb 29, 2024 | 9.230 | 9.230 | 9.230 | 9.230 | 676 | -0.36(-3.75%) |
Feb 28, 2024 | 9.595 | 9.595 | 9.590 | 9.590 | 1,340 | +0.08(+0.84%) |
Feb 27, 2024 | 9.510 | 9.510 | 9.510 | 9.510 | 105 | +0.05(+0.53%) |
Feb 23, 2024 | 9.460 | 40 | -0.66(-6.52%) | |||
Feb 21, 2024 | 10.12 | 52 | -0.01(-0.10%) | |||
Feb 20, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 238 | -0.38(-3.66%) |
Feb 15, 2024 | 10.52 | 0 | +0.07(+0.67%) | |||
Feb 14, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 247 | +0.14(+1.41%) |
Feb 12, 2024 | 10.30 | 0 | +0.14(+1.33%) | |||
Feb 09, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 309 | +0.50(+5.23%) |
Feb 06, 2024 | 9.660 | 116 | +0.04(+0.42%) | |||
Feb 05, 2024 | 9.620 | 9.620 | 9.620 | 9.620 | 112 | -0.02(-0.16%) |
Feb 01, 2024 | 9.635 | 0 | -0.33(-3.34%) | |||
Jan 31, 2024 | 9.968 | 9.968 | 9.968 | 9.968 | 323 | +0.34(+3.51%) |
Jan 29, 2024 | 9.630 | 0 | +0.12(+1.21%) | |||
Jan 24, 2024 | 9.515 | 0 | +0.18(+1.93%) | |||
Jan 23, 2024 | 9.335 | 9.335 | 9.335 | 9.335 | 179 | -0.01(-0.14%) |
Jan 22, 2024 | 9.348 | 9.348 | 9.348 | 9.348 | 1,700 | +0.03(+0.30%) |
Jan 19, 2024 | 9.320 | 9.320 | 9.320 | 9.320 | 112 | +0.30(+3.33%) |
Jan 16, 2024 | 9.020 | 0 | -0.50(-5.25%) | |||
Jan 12, 2024 | 9.520 | 9.520 | 9.520 | 9.520 | 5,791 | +0.12(+1.28%) |
Jan 10, 2024 | 9.400 | 0 | +0.19(+2.06%) | |||
Jan 03, 2024 | 9.210 | 78 | -0.09(-0.97%) | |||
Dec 29, 2023 | 9.300 | 1 | +0.08(+0.87%) | |||
Dec 28, 2023 | 9.000 | 9.220 | 9.000 | 9.220 | 5,939 | -0.15(-1.60%) |
Dec 27, 2023 | 9.370 | 9.370 | 9.370 | 9.370 | 133 | +0.34(+3.80%) |
Dec 22, 2023 | 9.027 | 0 | +0.31(+3.52%) | |||
Dec 21, 2023 | 9.046 | 9.140 | 8.720 | 8.720 | 2,387 | -0.14(-1.60%) |
Dec 20, 2023 | 8.862 | 8.862 | 8.862 | 8.862 | 117 | -0.27(-2.99%) |
Dec 19, 2023 | 8.730 | 9.135 | 8.630 | 9.135 | 3,716 | -0.42(-4.35%) |
Dec 14, 2023 | 9.550 | 0 | +0.62(+7.00%) | |||
Dec 13, 2023 | 8.925 | 8.925 | 8.925 | 8.925 | 132 | -0.06(-0.67%) |
Dec 12, 2023 | 8.985 | 8.985 | 8.985 | 8.985 | 246 | -0.44(-4.62%) |
Dec 08, 2023 | 9.420 | 0 | +0.13(+1.45%) | |||
Dec 07, 2023 | 9.252 | 9.285 | 9.252 | 9.285 | 1,189 | +0.04(+0.38%) |
Dec 06, 2023 | 9.250 | 9.250 | 9.250 | 9.250 | 285 | +0.50(+5.71%) |
Dec 04, 2023 | 8.750 | 0 | -0.25(-2.78%) | |||
Dec 01, 2023 | 9.000 | 9.000 | 9.000 | 9.000 | 1,643 | -0.48(-5.06%) |
Nov 30, 2023 | 9.480 | 9.480 | 9.480 | 9.480 | 875 | +0.97(+11.40%) |
Nov 27, 2023 | 8.510 | 0 | +0.08(+0.95%) | |||
Nov 22, 2023 | 8.430 | 0 | -0.52(-5.81%) | |||
Nov 15, 2023 | 8.950 | 0 | +0.50(+5.92%) | |||
Nov 13, 2023 | 8.450 | 0 | +0.07(+0.84%) | |||
Nov 08, 2023 | 8.380 | 0 | -0.30(-3.46%) | |||
Nov 06, 2023 | 8.680 | 6,038 | -0.19(-2.09%) | |||
Nov 02, 2023 | 8.865 | 0 | +0.56(+6.81%) | |||
Nov 01, 2023 | 8.290 | 8.300 | 8.250 | 8.300 | 1,686 | +0.20(+2.47%) |
Oct 26, 2023 | 8.100 | 0 | +0.08(+1.00%) | |||
Oct 24, 2023 | 8.020 | 0 | -0.42(-5.03%) | |||
Oct 19, 2023 | 8.445 | 13 | -0.40(-4.47%) | |||
Oct 17, 2023 | 8.840 | 75 | -0.44(-4.73%) | |||
Oct 16, 2023 | 9.279 | 9.279 | 9.279 | 9.279 | 5,585 | +0.35(+3.91%) |
Oct 09, 2023 | 8.930 | 0 | -0.01(-0.11%) | |||
Oct 04, 2023 | 8.940 | 0 | +0.04(+0.45%) | |||
Oct 03, 2023 | 8.900 | 8.900 | 8.900 | 8.900 | 167 | -0.44(-4.75%) |
Sep 29, 2023 | 9.344 | 0 | -0.24(-2.52%) | |||
Sep 28, 2023 | 9.691 | 9.691 | 9.586 | 9.586 | 6,204 | +0.22(+2.31%) |
Sep 27, 2023 | 9.370 | 9.370 | 9.370 | 9.370 | 258 | -0.12(-1.26%) |
Sep 25, 2023 | 9.490 | 0 | +0.14(+1.48%) | |||
Sep 14, 2023 | 9.352 | 52 | +0.32(+3.57%) | |||
Sep 12, 2023 | 9.030 | 91 | -0.02(-0.22%) | |||
Sep 11, 2023 | 9.040 | 9.050 | 9.040 | 9.050 | 672 | -0.25(-2.74%) |
Sep 08, 2023 | 9.305 | 9.305 | 9.305 | 9.305 | 1,306 | +0.04(+0.49%) |
Sep 07, 2023 | 9.260 | 9.260 | 9.260 | 9.260 | 4,997 | +0.16(+1.76%) |
Aug 25, 2023 | 9.100 | 0 | -0.59(-6.09%) | |||
Aug 24, 2023 | 9.690 | 9.690 | 9.690 | 9.690 | 750 | +0.41(+4.42%) |
Aug 21, 2023 | 9.280 | 0 | -0.20(-2.11%) | |||
Aug 17, 2023 | 9.480 | 0 | -0.44(-4.45%) | |||
Aug 11, 2023 | 9.922 | 8 | +0.11(+1.14%) | |||
Aug 08, 2023 | 9.810 | 0 | -0.04(-0.41%) | |||
Aug 02, 2023 | 9.850 | 0 | -0.38(-3.71%) | |||
Aug 01, 2023 | 10.27 | 10.27 | 10.23 | 10.23 | 388 | -0.92(-8.25%) |
Jul 24, 2023 | 11.15 | 0 | -0.12(-1.07%) | |||
Jul 19, 2023 | 11.27 | 0 | +0.82(+7.86%) | |||
Jul 17, 2023 | 10.45 | 0 | -0.37(-3.42%) | |||
Jul 13, 2023 | 10.82 | 0 | +1.11(+11.43%) | |||
Jul 10, 2023 | 9.710 | 0 | -0.28(-2.80%) | |||
Jul 07, 2023 | 9.990 | 9.990 | 9.990 | 9.990 | 2,511 | +0.33(+3.42%) |
Jul 06, 2023 | 9.410 | 9.660 | 9.410 | 9.660 | 333 | +0.08(+0.84%) |
Jun 27, 2023 | 9.580 | 39 | -0.53(-5.23%) | |||
Jun 20, 2023 | 10.11 | 0 | -0.21(-2.05%) | |||
Jun 16, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 235 | -0.37(-3.45%) |
Jun 08, 2023 | 10.69 | 0 | +0.61(+6.04%) | |||
Jun 06, 2023 | 10.08 | 91 | +0.21(+2.13%) |