Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 17.26 | 1,436 | -0.44(-2.49%) | |||
May 21, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 2,517 | +0.16(+0.92%) |
May 15, 2024 | 17.54 | 2 | -0.94(-5.10%) | |||
May 14, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 228 | +0.33(+1.82%) |
May 13, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 400 | +1.15(+6.76%) |
May 06, 2024 | 17.00 | 24 | +0.00(+0.00%) | |||
May 02, 2024 | 17.00 | 1 | -0.31(-1.79%) | |||
Apr 29, 2024 | 17.31 | 0 | -0.17(-0.94%) | |||
Apr 09, 2024 | 17.48 | 22 | +0.68(+4.07%) | |||
Apr 04, 2024 | 16.79 | 16 | -0.43(-2.52%) | |||
Apr 02, 2024 | 17.23 | 68 | -0.01(-0.08%) | |||
Mar 28, 2024 | 17.24 | 0 | -0.01(-0.06%) | |||
Mar 15, 2024 | 17.25 | 0 | +0.10(+0.58%) | |||
Mar 14, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 200 | -0.13(-0.75%) |
Mar 13, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 1,006 | +0.39(+2.34%) |
Mar 11, 2024 | 16.89 | 7,793 | +0.11(+0.68%) | |||
Feb 29, 2024 | 16.77 | 13 | -0.65(-3.72%) | |||
Feb 27, 2024 | 17.42 | 5 | +0.17(+0.99%) | |||
Feb 26, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 275 | +0.14(+0.85%) |
Feb 20, 2024 | 17.11 | 50 | +0.61(+3.67%) | |||
Feb 16, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 146 | +0.57(+3.58%) |
Feb 14, 2024 | 15.93 | 5 | -0.21(-1.30%) | |||
Feb 12, 2024 | 16.14 | 8,200 | -0.03(-0.18%) | |||
Feb 09, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 168 | -0.13(-0.80%) |
Feb 08, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 171 | -0.85(-4.96%) |
Feb 06, 2024 | 17.15 | 0 | +0.21(+1.24%) | |||
Feb 05, 2024 | 17.11 | 17.11 | 16.94 | 16.94 | 420 | -0.33(-1.94%) |
Feb 02, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 103 | +0.27(+1.62%) |
Jan 31, 2024 | 17.00 | 0 | -0.30(-1.73%) | |||
Jan 29, 2024 | 17.30 | 58 | +0.05(+0.29%) | |||
Jan 24, 2024 | 17.25 | 0 | -0.55(-3.09%) | |||
Jan 17, 2024 | 17.80 | 0 | -0.16(-0.89%) | |||
Jan 16, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 20,218 | +0.16(+0.90%) |
Jan 11, 2024 | 17.80 | 0 | -0.34(-1.89%) | |||
Jan 05, 2024 | 18.14 | 0 | -0.08(-0.42%) | |||
Dec 19, 2023 | 18.22 | 0 | +0.57(+3.23%) | |||
Dec 15, 2023 | 17.65 | 0 | +0.08(+0.46%) | |||
Dec 13, 2023 | 17.57 | 0 | -1.09(-5.84%) | |||
Dec 12, 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 161 | -0.12(-0.64%) |
Dec 08, 2023 | 18.78 | 200 | -0.04(-0.19%) | |||
Nov 30, 2023 | 18.82 | 76 | +0.04(+0.19%) | |||
Nov 29, 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 635 | +0.38(+2.07%) |
Nov 22, 2023 | 18.40 | 0 | -0.20(-1.08%) | |||
Nov 14, 2023 | 18.60 | 0 | -0.03(-0.16%) | |||
Nov 13, 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 1,000 | +1.18(+6.76%) |
Nov 02, 2023 | 17.45 | 0 | -0.45(-2.51%) | |||
Oct 30, 2023 | 17.90 | 160 | +1.34(+8.09%) | |||
Oct 16, 2023 | 16.56 | 2,109 | +0.09(+0.53%) | |||
Oct 13, 2023 | 16.67 | 16.67 | 16.47 | 16.47 | 352 | -0.21(-1.24%) |
Oct 12, 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 1,809 | -0.37(-2.14%) |
Sep 25, 2023 | 17.05 | 8 | -1.11(-6.14%) | |||
Sep 19, 2023 | 18.16 | 0 | +0.46(+2.60%) | |||
Sep 18, 2023 | 17.88 | 17.88 | 17.70 | 17.70 | 1,781 | -0.62(-3.36%) |
Sep 14, 2023 | 18.32 | 70,000 | -0.41(-2.22%) | |||
Sep 12, 2023 | 18.73 | 0 | +0.53(+2.91%) | |||
Sep 08, 2023 | 18.20 | 0 | +0.21(+1.17%) | |||
Sep 07, 2023 | 17.85 | 17.99 | 17.80 | 17.99 | 354 | +0.29(+1.64%) |
Sep 06, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 2,700 | -0.45(-2.48%) |
Sep 05, 2023 | 18.07 | 18.15 | 18.07 | 18.15 | 282 | -0.53(-2.84%) |
Sep 01, 2023 | 18.68 | 18.74 | 18.68 | 18.68 | 200 | -0.37(-1.96%) |
Aug 31, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 12,321 | -0.02(-0.09%) |
Aug 30, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 1,357 | +0.09(+0.46%) |
Aug 29, 2023 | 19.25 | 19.25 | 18.98 | 18.98 | 356 | -0.72(-3.64%) |
Aug 25, 2023 | 19.70 | 0 | -0.38(-1.89%) | |||
Aug 22, 2023 | 20.08 | 0 | +0.49(+2.51%) | |||
Aug 18, 2023 | 19.59 | 0 | -0.30(-1.52%) | |||
Aug 16, 2023 | 19.89 | 5,800 | +0.30(+1.53%) | |||
Aug 11, 2023 | 19.59 | 0 | -0.23(-1.19%) | |||
Aug 09, 2023 | 19.82 | 99 | +0.16(+0.84%) | |||
Aug 02, 2023 | 19.66 | 0 | -0.45(-2.24%) | |||
Jul 31, 2023 | 20.11 | 0 | -0.10(-0.49%) | |||
Jul 28, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 100 | -0.60(-2.90%) |
Jul 27, 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 201 | +0.62(+3.09%) |
Jul 26, 2023 | 19.98 | 20.19 | 19.98 | 20.19 | 2,400 | +0.88(+4.56%) |
Jul 25, 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 155 | -0.67(-3.35%) |
Jul 21, 2023 | 19.98 | 17 | +0.34(+1.73%) | |||
Jul 20, 2023 | 19.64 | 19.64 | 19.64 | 19.64 | 2,000 | +0.21(+1.11%) |
Jul 19, 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 407 | +0.02(+0.08%) |
Jul 17, 2023 | 19.41 | 0 | +0.76(+4.10%) | |||
Jul 10, 2023 | 18.65 | 0 | +0.30(+1.61%) | |||
Jul 06, 2023 | 18.35 | 0 | +0.15(+0.82%) | |||
Jun 28, 2023 | 18.20 | 1,000 | -0.19(-1.04%) |