Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.37 | 12.48 | 12.00 | 12.21 | 7,202 | +1.31(+11.98%) |
May 30, 2024 | 10.79 | 11.00 | 10.65 | 10.91 | 5,361 | +0.15(+1.38%) |
May 29, 2024 | 10.51 | 10.77 | 10.51 | 10.76 | 4,029 | +0.16(+1.51%) |
May 28, 2024 | 10.63 | 10.63 | 10.45 | 10.60 | 20,113 | +0.15(+1.44%) |
May 24, 2024 | 10.30 | 10.50 | 10.05 | 10.45 | 7,482 | +0.15(+1.46%) |
May 23, 2024 | 10.28 | 10.50 | 10.20 | 10.30 | 4,002 | -0.51(-4.72%) |
May 22, 2024 | 10.61 | 10.81 | 10.61 | 10.81 | 5,040 | +0.49(+4.75%) |
May 21, 2024 | 10.56 | 10.56 | 10.32 | 10.32 | 12,920 | -0.47(-4.36%) |
May 20, 2024 | 10.57 | 10.79 | 10.20 | 10.79 | 12,140 | +0.61(+5.99%) |
May 17, 2024 | 10.25 | 10.50 | 9.600 | 10.18 | 2,960 | -0.26(-2.49%) |
May 16, 2024 | 10.81 | 10.81 | 10.44 | 10.44 | 3,272 | +0.23(+2.25%) |
May 15, 2024 | 10.30 | 10.30 | 10.10 | 10.21 | 3,700 | +0.01(+0.10%) |
May 14, 2024 | 10.25 | 10.25 | 10.20 | 10.20 | 3,619 | +0.00(+0.00%) |
May 13, 2024 | 10.37 | 10.51 | 10.20 | 10.20 | 4,746 | +0.00(+0.00%) |
May 10, 2024 | 10.48 | 10.48 | 10.20 | 10.20 | 280 | +0.02(+0.20%) |
May 09, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 600 | +0.08(+0.79%) |
May 08, 2024 | 9.610 | 10.10 | 9.610 | 10.10 | 4,550 | +0.10(+1.00%) |
May 07, 2024 | 10.22 | 10.22 | 9.990 | 10.00 | 1,454 | +0.04(+0.40%) |
May 06, 2024 | 10.29 | 10.40 | 9.960 | 9.960 | 8,113 | +0.01(+0.10%) |
May 02, 2024 | 9.950 | 80 | +0.45(+4.74%) | |||
May 01, 2024 | 9.290 | 9.600 | 8.900 | 9.500 | 2,450 | -0.30(-3.06%) |
Apr 30, 2024 | 9.960 | 10.00 | 9.575 | 9.800 | 13,412 | -0.20(-2.00%) |
Apr 29, 2024 | 10.10 | 10.10 | 9.952 | 10.00 | 7,850 | +0.37(+3.84%) |
Apr 26, 2024 | 9.840 | 9.840 | 9.630 | 9.630 | 11,792 | -0.02(-0.21%) |
Apr 25, 2024 | 9.620 | 10.08 | 9.400 | 9.650 | 1,680 | -0.16(-1.63%) |
Apr 24, 2024 | 9.980 | 9.980 | 9.760 | 9.810 | 7,905 | +0.67(+7.33%) |
Apr 22, 2024 | 9.140 | 28,453 | +0.32(+3.57%) | |||
Apr 19, 2024 | 9.150 | 9.150 | 8.775 | 8.825 | 670 | -0.20(-2.16%) |
Apr 18, 2024 | 8.960 | 9.020 | 8.960 | 9.020 | 1,375 | +0.88(+10.81%) |
Apr 17, 2024 | 8.160 | 8.318 | 8.140 | 8.140 | 8,266 | -0.47(-5.46%) |
Apr 16, 2024 | 8.400 | 8.610 | 8.300 | 8.610 | 5,740 | -0.07(-0.81%) |
Apr 15, 2024 | 8.748 | 8.748 | 8.680 | 8.680 | 2,715 | +0.43(+5.21%) |
Apr 12, 2024 | 8.690 | 8.690 | 8.250 | 8.250 | 9,900 | +0.04(+0.49%) |
Apr 10, 2024 | 8.210 | 30 | +0.01(+0.12%) | |||
Apr 09, 2024 | 8.230 | 8.230 | 8.200 | 8.200 | 2,800 | -0.14(-1.68%) |
Apr 08, 2024 | 8.450 | 8.456 | 8.340 | 8.340 | 4,625 | -0.03(-0.36%) |
Apr 03, 2024 | 8.370 | 59 | +0.02(+0.24%) | |||
Apr 02, 2024 | 8.660 | 8.660 | 8.250 | 8.350 | 13,475 | -0.45(-5.07%) |
Apr 01, 2024 | 8.732 | 8.860 | 8.500 | 8.796 | 3,740 | +0.35(+4.09%) |
Mar 27, 2024 | 8.450 | 3 | -0.24(-2.76%) | |||
Mar 26, 2024 | 8.690 | 8.690 | 8.690 | 8.690 | 1,010 | -0.01(-0.11%) |
Mar 25, 2024 | 8.700 | 8.700 | 8.600 | 8.700 | 1,365 | +0.50(+6.10%) |
Mar 22, 2024 | 8.250 | 8.700 | 8.180 | 8.200 | 25,093 | -0.56(-6.39%) |
Mar 21, 2024 | 8.750 | 9.110 | 8.290 | 8.760 | 13,410 | +0.86(+10.89%) |
Mar 20, 2024 | 7.900 | 7.900 | 7.900 | 7.900 | 1,025 | +0.00(+0.00%) |
Mar 19, 2024 | 8.160 | 8.160 | 7.900 | 7.900 | 1,752 | -0.55(-6.51%) |
Mar 18, 2024 | 8.480 | 8.480 | 7.928 | 8.450 | 9,675 | +0.72(+9.39%) |
Mar 15, 2024 | 7.725 | 7.725 | 7.725 | 7.725 | 120 | +0.28(+3.76%) |
Mar 14, 2024 | 7.530 | 7.530 | 7.445 | 7.445 | 2,040 | -0.08(-1.13%) |
Mar 13, 2024 | 7.530 | 7.530 | 7.530 | 7.530 | 500 | -0.22(-2.84%) |
Mar 12, 2024 | 7.750 | 7.750 | 7.750 | 7.750 | 4,000 | +0.00(+0.00%) |
Mar 11, 2024 | 7.750 | 7.750 | 7.350 | 7.750 | 3,700 | -0.20(-2.52%) |
Mar 08, 2024 | 7.950 | 7.950 | 7.950 | 7.950 | 1,446 | +0.41(+5.44%) |
Mar 07, 2024 | 7.670 | 7.700 | 7.540 | 7.540 | 5,846 | +0.01(+0.13%) |
Mar 05, 2024 | 7.530 | 0 | -0.53(-6.58%) | |||
Mar 04, 2024 | 8.060 | 8.060 | 7.808 | 8.060 | 3,400 | -0.07(-0.86%) |
Mar 01, 2024 | 8.100 | 8.130 | 8.100 | 8.130 | 1,660 | -0.11(-1.33%) |
Feb 29, 2024 | 7.920 | 8.410 | 7.920 | 8.240 | 84,520 | +0.36(+4.57%) |
Feb 28, 2024 | 7.900 | 7.920 | 7.720 | 7.880 | 18,282 | -0.03(-0.38%) |
Feb 27, 2024 | 7.300 | 7.910 | 7.300 | 7.910 | 14,802 | +0.91(+13.00%) |
Feb 26, 2024 | 7.500 | 7.500 | 7.000 | 7.000 | 3,540 | +0.12(+1.74%) |
Feb 23, 2024 | 7.225 | 7.225 | 6.880 | 6.880 | 19,128 | -0.79(-10.30%) |
Feb 16, 2024 | 7.670 | 0 | +0.08(+1.05%) | |||
Feb 15, 2024 | 7.300 | 7.590 | 7.200 | 7.590 | 5,761 | -0.21(-2.69%) |
Feb 09, 2024 | 7.800 | 1 | +0.00(+0.00%) | |||
Feb 08, 2024 | 7.620 | 7.800 | 7.440 | 7.800 | 8,700 | +0.04(+0.52%) |
Feb 07, 2024 | 7.760 | 7.760 | 7.760 | 7.760 | 100 | -0.04(-0.51%) |
Feb 06, 2024 | 7.800 | 7.800 | 7.800 | 7.800 | 930 | -0.04(-0.51%) |
Feb 05, 2024 | 7.800 | 7.940 | 7.800 | 7.840 | 10,393 | +0.04(+0.51%) |
Feb 02, 2024 | 7.900 | 7.900 | 7.800 | 7.800 | 640 | +0.06(+0.78%) |
Feb 01, 2024 | 7.535 | 7.800 | 7.535 | 7.740 | 4,262 | +0.07(+0.91%) |
Jan 31, 2024 | 7.250 | 7.670 | 7.250 | 7.670 | 4,410 | -0.24(-3.03%) |
Jan 30, 2024 | 7.800 | 7.910 | 7.800 | 7.910 | 5,500 | +0.11(+1.41%) |
Jan 29, 2024 | 7.910 | 7.910 | 7.650 | 7.800 | 4,042 | +0.34(+4.59%) |
Jan 26, 2024 | 7.400 | 7.458 | 7.400 | 7.458 | 1,785 | +0.09(+1.19%) |
Jan 25, 2024 | 7.370 | 7.370 | 7.370 | 7.370 | 300 | +0.00(+0.00%) |
Jan 24, 2024 | 7.250 | 7.370 | 7.250 | 7.370 | 2,033 | +0.02(+0.27%) |
Jan 23, 2024 | 7.350 | 7.350 | 7.325 | 7.350 | 915 | +0.14(+1.94%) |
Jan 22, 2024 | 7.210 | 7.620 | 7.210 | 7.210 | 5,125 | -0.19(-2.57%) |
Jan 19, 2024 | 7.332 | 7.400 | 7.332 | 7.400 | 7,000 | +0.20(+2.78%) |
Jan 18, 2024 | 7.200 | 7.200 | 7.200 | 7.200 | 680 | +0.00(+0.00%) |
Jan 16, 2024 | 7.200 | 0 | +0.20(+2.86%) | |||
Jan 12, 2024 | 6.700 | 7.150 | 6.700 | 7.000 | 13,490 | +0.40(+6.06%) |
Jan 11, 2024 | 6.600 | 6.600 | 6.600 | 6.600 | 5,606 | +0.30(+4.76%) |
Jan 09, 2024 | 6.300 | 0 | -0.21(-3.23%) | |||
Jan 08, 2024 | 6.300 | 6.510 | 6.300 | 6.510 | 2,957 | +0.01(+0.15%) |
Jan 05, 2024 | 6.400 | 6.500 | 6.400 | 6.500 | 1,950 | +0.10(+1.56%) |
Jan 04, 2024 | 6.450 | 6.500 | 6.350 | 6.400 | 2,201 | -0.16(-2.44%) |
Jan 03, 2024 | 6.600 | 6.600 | 6.550 | 6.560 | 1,038 | -0.44(-6.29%) |
Jan 02, 2024 | 6.600 | 7.000 | 6.600 | 7.000 | 1,727 | +0.12(+1.82%) |
Dec 28, 2023 | 6.875 | 0 | +0.12(+1.85%) | |||
Dec 27, 2023 | 7.000 | 7.000 | 6.750 | 6.750 | 2,703 | +0.05(+0.75%) |
Dec 26, 2023 | 6.730 | 6.730 | 6.615 | 6.700 | 3,858 | +0.18(+2.76%) |
Dec 22, 2023 | 6.655 | 6.770 | 6.500 | 6.520 | 6,560 | -0.04(-0.61%) |
Dec 21, 2023 | 6.910 | 6.950 | 6.560 | 6.560 | 15,820 | -0.42(-6.02%) |
Dec 20, 2023 | 6.970 | 7.010 | 6.970 | 6.980 | 1,272 | +0.38(+5.76%) |
Dec 19, 2023 | 6.442 | 6.600 | 6.442 | 6.600 | 8,012 | +0.35(+5.60%) |
Dec 18, 2023 | 6.480 | 6.670 | 6.250 | 6.250 | 3,323 | -0.23(-3.55%) |
Dec 15, 2023 | 6.400 | 6.480 | 6.400 | 6.480 | 1,340 | -0.32(-4.71%) |
Dec 14, 2023 | 6.720 | 6.800 | 6.720 | 6.800 | 15,000 | +0.30(+4.62%) |
Dec 13, 2023 | 6.600 | 6.600 | 6.500 | 6.500 | 1,206 | +0.00(+0.00%) |
Dec 12, 2023 | 6.560 | 6.560 | 6.500 | 6.500 | 6,000 | +0.20(+3.17%) |
Dec 08, 2023 | 6.300 | 0 | -0.05(-0.85%) | |||
Dec 07, 2023 | 6.620 | 6.620 | 6.300 | 6.354 | 1,225 | -0.45(-6.56%) |
Dec 06, 2023 | 6.540 | 6.800 | 6.540 | 6.800 | 1,065 | +0.55(+8.80%) |
Dec 05, 2023 | 6.250 | 6.250 | 6.250 | 6.250 | 5,000 | -0.10(-1.57%) |
Dec 01, 2023 | 6.350 | 0 | -0.18(-2.76%) | |||
Nov 29, 2023 | 6.530 | 10 | +0.00(+0.00%) | |||
Nov 28, 2023 | 6.530 | 6.530 | 6.530 | 6.530 | 100 | +0.53(+8.83%) |
Nov 27, 2023 | 6.000 | 6.000 | 6.000 | 6.000 | 2,000 | +0.00(+0.00%) |
Nov 24, 2023 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | -0.15(-2.44%) |
Nov 22, 2023 | 6.250 | 6.250 | 6.150 | 6.150 | 200 | +0.02(+0.33%) |
Nov 21, 2023 | 5.960 | 6.130 | 5.960 | 6.130 | 400 | -0.46(-6.98%) |
Nov 17, 2023 | 6.590 | 3,950 | +0.64(+10.85%) | |||
Nov 16, 2023 | 6.180 | 6.180 | 5.945 | 5.945 | 708 | -0.29(-4.73%) |
Nov 13, 2023 | 6.240 | 1 | +0.04(+0.65%) | |||
Nov 10, 2023 | 6.200 | 6.200 | 6.200 | 6.200 | 806 | +0.00(+0.00%) |
Nov 08, 2023 | 6.200 | 0 | +0.38(+6.53%) | |||
Nov 06, 2023 | 5.820 | 0 | -0.18(-3.00%) | |||
Nov 03, 2023 | 6.000 | 6.000 | 6.000 | 6.000 | 1,926 | +0.25(+4.35%) |
Nov 02, 2023 | 5.900 | 5.900 | 5.750 | 5.750 | 25,230 | +0.05(+0.88%) |
Nov 01, 2023 | 5.700 | 5.700 | 5.700 | 5.700 | 9,550 | +0.00(+0.00%) |
Oct 31, 2023 | 5.700 | 5.700 | 5.700 | 5.700 | 450 | +0.07(+1.24%) |
Oct 30, 2023 | 5.630 | 5.630 | 5.630 | 5.630 | 2,500 | -0.05(-0.88%) |
Oct 27, 2023 | 5.680 | 5.680 | 5.680 | 5.680 | 2,000 | +0.13(+2.43%) |
Oct 26, 2023 | 5.545 | 5.545 | 5.545 | 5.545 | 1,000 | -0.37(-6.18%) |
Oct 25, 2023 | 5.685 | 5.910 | 5.685 | 5.910 | 2,427 | +0.53(+9.85%) |
Oct 24, 2023 | 5.380 | 5.500 | 5.380 | 5.380 | 9,545 | -0.02(-0.43%) |
Oct 23, 2023 | 5.310 | 5.480 | 5.310 | 5.403 | 972 | -0.04(-0.68%) |
Oct 20, 2023 | 5.340 | 5.440 | 5.300 | 5.440 | 10,704 | -0.60(-9.93%) |
Oct 19, 2023 | 6.040 | 6.040 | 5.875 | 6.040 | 22,230 | -0.53(-8.07%) |
Oct 18, 2023 | 6.570 | 6.570 | 6.570 | 6.570 | 500 | +0.18(+2.82%) |
Oct 16, 2023 | 6.390 | 0 | -0.72(-10.13%) | |||
Oct 13, 2023 | 7.110 | 7.110 | 7.110 | 7.110 | 500 | +0.00(+0.00%) |
Oct 12, 2023 | 7.110 | 7.110 | 7.110 | 7.110 | 242 | -0.16(-2.20%) |
Oct 11, 2023 | 7.270 | 7.335 | 7.270 | 7.270 | 10,990 | +0.49(+7.23%) |
Oct 06, 2023 | 6.780 | 0 | -0.22(-3.14%) | |||
Oct 04, 2023 | 7.000 | 0 | +0.05(+0.79%) | |||
Oct 03, 2023 | 6.945 | 6.945 | 6.945 | 6.945 | 400 | -0.50(-6.78%) |
Oct 02, 2023 | 7.450 | 7.450 | 7.450 | 7.450 | 100 | +0.06(+0.81%) |
Sep 29, 2023 | 7.300 | 7.390 | 7.300 | 7.390 | 650 | +0.24(+3.36%) |
Sep 28, 2023 | 7.150 | 7.150 | 7.150 | 7.150 | 931 | -0.20(-2.72%) |
Sep 27, 2023 | 7.120 | 7.350 | 7.120 | 7.350 | 6,333 | +0.25(+3.52%) |
Sep 25, 2023 | 7.100 | 65 | +0.10(+1.43%) | |||
Sep 22, 2023 | 7.136 | 7.136 | 7.000 | 7.000 | 370 | -0.19(-2.64%) |
Sep 20, 2023 | 7.190 | 0 | -0.16(-2.18%) | |||
Sep 19, 2023 | 7.255 | 7.350 | 7.255 | 7.350 | 2,788 | +0.21(+2.94%) |
Sep 18, 2023 | 7.450 | 7.450 | 7.140 | 7.140 | 1,349 | -0.21(-2.86%) |
Sep 15, 2023 | 7.254 | 7.535 | 7.254 | 7.350 | 6,471 | +0.25(+3.52%) |
Sep 13, 2023 | 7.100 | 0 | -0.25(-3.40%) | |||
Sep 12, 2023 | 7.350 | 7.350 | 7.350 | 7.350 | 2,000 | +0.07(+1.03%) |
Sep 11, 2023 | 7.275 | 7.275 | 7.275 | 7.275 | 300 | -0.03(-0.41%) |
Sep 08, 2023 | 7.305 | 7.305 | 7.305 | 7.305 | 303 | -0.24(-3.12%) |
Sep 07, 2023 | 7.315 | 7.540 | 7.260 | 7.540 | 3,420 | +0.87(+13.04%) |
Sep 05, 2023 | 6.670 | 0 | -0.36(-5.05%) | |||
Sep 01, 2023 | 7.250 | 7.250 | 7.025 | 7.025 | 258 | -0.23(-3.17%) |
Aug 30, 2023 | 7.255 | 25 | +0.17(+2.47%) | |||
Aug 29, 2023 | 7.080 | 7.080 | 7.080 | 7.080 | 500 | +0.29(+4.19%) |
Aug 28, 2023 | 6.910 | 6.920 | 6.795 | 6.795 | 1,193 | -0.00(-0.07%) |
Aug 25, 2023 | 6.800 | 6.800 | 6.800 | 6.800 | 619 | +0.58(+9.32%) |
Aug 24, 2023 | 6.455 | 6.455 | 6.220 | 6.220 | 4,100 | -0.18(-2.81%) |
Aug 23, 2023 | 6.490 | 6.490 | 6.400 | 6.400 | 300 | +0.10(+1.59%) |
Aug 21, 2023 | 6.300 | 0 | -0.00(-0.03%) | |||
Aug 18, 2023 | 6.302 | 6.302 | 6.302 | 6.302 | 249 | -0.10(-1.53%) |
Aug 17, 2023 | 6.436 | 6.436 | 6.315 | 6.400 | 5,487 | -0.10(-1.54%) |
Aug 16, 2023 | 6.170 | 6.500 | 6.170 | 6.500 | 7,200 | -0.24(-3.56%) |
Aug 15, 2023 | 6.640 | 6.740 | 6.640 | 6.740 | 518 | +0.19(+2.90%) |
Aug 14, 2023 | 6.500 | 6.550 | 6.420 | 6.550 | 19,262 | -0.06(-0.91%) |
Aug 11, 2023 | 6.700 | 6.700 | 6.610 | 6.610 | 480 | -0.27(-3.92%) |
Aug 10, 2023 | 6.880 | 6.880 | 6.880 | 6.880 | 200 | +0.39(+6.01%) |
Aug 09, 2023 | 6.715 | 6.715 | 6.490 | 6.490 | 1,227 | -0.41(-5.94%) |
Aug 08, 2023 | 6.918 | 6.918 | 6.900 | 6.900 | 991 | -0.20(-2.82%) |
Aug 07, 2023 | 7.106 | 7.110 | 7.100 | 7.100 | 2,400 | -0.10(-1.39%) |
Aug 04, 2023 | 7.200 | 7.200 | 7.200 | 7.200 | 200 | +0.00(+0.00%) |
Aug 03, 2023 | 7.200 | 7.200 | 7.200 | 7.200 | 545 | -0.10(-1.37%) |
Aug 02, 2023 | 7.115 | 7.300 | 7.115 | 7.300 | 1,768 | -0.15(-2.01%) |
Jul 31, 2023 | 7.450 | 137 | -0.30(-3.87%) | |||
Jul 27, 2023 | 7.750 | 0 | +0.21(+2.79%) | |||
Jul 26, 2023 | 7.465 | 7.550 | 7.465 | 7.540 | 3,600 | +0.32(+4.43%) |
Jul 21, 2023 | 7.220 | 30 | -0.17(-2.30%) | |||
Jul 20, 2023 | 7.290 | 7.390 | 7.100 | 7.390 | 25,003 | -0.85(-10.37%) |
Jul 19, 2023 | 8.245 | 8.245 | 8.245 | 8.245 | 243 | +0.34(+4.37%) |
Jul 18, 2023 | 7.900 | 7.900 | 7.900 | 7.900 | 500 | +0.17(+2.13%) |
Jul 13, 2023 | 7.735 | 0 | +0.29(+3.97%) | |||
Jul 12, 2023 | 7.440 | 7.440 | 7.440 | 7.440 | 1,500 | -0.05(-0.67%) |
Jul 11, 2023 | 7.488 | 7.490 | 7.450 | 7.490 | 4,600 | +0.29(+4.03%) |
Jul 10, 2023 | 7.200 | 7.200 | 7.150 | 7.200 | 4,385 | +0.00(+0.00%) |
Jul 07, 2023 | 7.000 | 7.200 | 6.880 | 7.200 | 6,119 | +0.08(+1.19%) |
Jul 06, 2023 | 7.115 | 7.240 | 7.115 | 7.115 | 1,500 | -0.18(-2.53%) |
Jul 05, 2023 | 7.350 | 7.350 | 7.300 | 7.300 | 1,801 | -0.38(-4.89%) |
Jul 03, 2023 | 7.675 | 7.675 | 7.675 | 7.675 | 400 | +0.09(+1.25%) |
Jun 29, 2023 | 7.580 | 91 | +0.08(+1.07%) | |||
Jun 28, 2023 | 7.590 | 7.590 | 7.500 | 7.500 | 228 | -0.22(-2.85%) |
Jun 27, 2023 | 7.720 | 7.720 | 7.720 | 7.720 | 5,080 | -0.12(-1.53%) |
Jun 26, 2023 | 7.840 | 7.840 | 7.840 | 7.840 | 6,000 | -0.03(-0.38%) |
Jun 23, 2023 | 7.970 | 7.970 | 7.870 | 7.870 | 8,515 | -0.52(-6.20%) |
Jun 22, 2023 | 8.390 | 8.530 | 8.390 | 8.390 | 14,560 | -0.01(-0.12%) |
Jun 21, 2023 | 8.120 | 8.400 | 8.120 | 8.400 | 6,262 | +0.85(+11.26%) |
Jun 20, 2023 | 7.640 | 7.970 | 7.520 | 7.550 | 8,633 | +0.04(+0.47%) |