Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 12.40 | 0 | -0.42(-3.28%) | |||
May 23, 2024 | 12.82 | 0 | -0.23(-1.76%) | |||
May 16, 2024 | 13.05 | 0 | -0.48(-3.55%) | |||
May 15, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 278 | +2.27(+20.16%) |
May 09, 2024 | 11.26 | 0 | -1.31(-10.46%) | |||
May 07, 2024 | 12.57 | 30 | -0.43(-3.27%) | |||
May 03, 2024 | 13.00 | 0 | -0.67(-4.90%) | |||
May 01, 2024 | 13.67 | 20 | +1.21(+9.71%) | |||
Apr 30, 2024 | 12.38 | 12.46 | 12.38 | 12.46 | 1,383 | +0.01(+0.08%) |
Apr 29, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 9,884 | -1.07(-7.91%) |
Apr 19, 2024 | 13.52 | 20 | +0.15(+1.16%) | |||
Apr 17, 2024 | 13.37 | 50 | -0.39(-2.87%) | |||
Apr 11, 2024 | 13.76 | 0 | +0.06(+0.47%) | |||
Apr 10, 2024 | 13.69 | 13.70 | 13.69 | 13.70 | 1,425 | -0.69(-4.76%) |
Apr 08, 2024 | 14.38 | 0 | -0.03(-0.21%) | |||
Apr 05, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 183 | -0.18(-1.25%) |
Apr 04, 2024 | 14.66 | 14.66 | 14.59 | 14.59 | 253 | -0.52(-3.43%) |
Apr 02, 2024 | 15.11 | 0 | -0.37(-2.40%) | |||
Apr 01, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 300 | -0.12(-0.76%) |
Mar 27, 2024 | 15.60 | 0 | -0.22(-1.39%) | |||
Mar 26, 2024 | 15.87 | 15.87 | 15.82 | 15.82 | 639 | +0.05(+0.32%) |
Mar 25, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 300 | +0.50(+3.27%) |
Mar 22, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 100 | +0.09(+0.59%) |
Mar 13, 2024 | 15.18 | 0 | +1.19(+8.51%) | |||
Mar 11, 2024 | 13.99 | 72 | -0.50(-3.45%) | |||
Mar 08, 2024 | 14.54 | 14.54 | 14.49 | 14.49 | 10,470 | +0.06(+0.42%) |
Mar 07, 2024 | 14.19 | 14.43 | 14.19 | 14.43 | 1,260 | +1.34(+10.24%) |
Mar 06, 2024 | 13.07 | 13.09 | 13.07 | 13.09 | 700 | -0.50(-3.68%) |
Mar 05, 2024 | 13.83 | 13.83 | 13.59 | 13.59 | 10,000 | +1.36(+11.12%) |
Mar 04, 2024 | 12.23 | 12.39 | 12.23 | 12.23 | 1,209 | -0.26(-2.08%) |
Mar 01, 2024 | 12.53 | 12.53 | 12.49 | 12.49 | 400 | -0.71(-5.38%) |
Feb 29, 2024 | 13.41 | 13.41 | 13.20 | 13.20 | 541 | -0.49(-3.61%) |
Feb 23, 2024 | 13.69 | 0 | +0.23(+1.74%) | |||
Feb 21, 2024 | 13.46 | 0 | +0.37(+2.83%) | |||
Feb 20, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 278 | +0.60(+4.80%) |
Feb 16, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 200 | +0.18(+1.46%) |
Feb 15, 2024 | 12.24 | 12.32 | 12.24 | 12.31 | 785 | +2.84(+29.99%) |
Feb 14, 2024 | 9.500 | 9.550 | 9.470 | 9.470 | 700 | -0.24(-2.45%) |
Feb 08, 2024 | 9.708 | 0 | +0.37(+3.94%) | |||
Feb 06, 2024 | 9.340 | 0 | -0.12(-1.27%) | |||
Feb 05, 2024 | 9.445 | 9.460 | 9.445 | 9.460 | 3,625 | -0.54(-5.42%) |
Feb 01, 2024 | 10.00 | 0 | -0.07(-0.68%) | |||
Jan 30, 2024 | 10.07 | 0 | +0.08(+0.80%) | |||
Jan 25, 2024 | 9.990 | 40 | -0.34(-3.29%) | |||
Jan 24, 2024 | 10.32 | 10.33 | 10.21 | 10.33 | 5,288 | +0.40(+4.08%) |
Jan 23, 2024 | 9.830 | 9.925 | 9.830 | 9.925 | 1,413 | -0.08(-0.80%) |
Jan 22, 2024 | 9.940 | 10.11 | 9.940 | 10.01 | 6,444 | +0.29(+3.04%) |
Jan 19, 2024 | 9.442 | 9.710 | 9.440 | 9.710 | 26,632 | -0.47(-4.58%) |
Jan 18, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 75,366 | -0.18(-1.75%) |
Jan 17, 2024 | 10.22 | 10.36 | 10.22 | 10.36 | 13,286 | -0.54(-4.99%) |
Jan 12, 2024 | 10.90 | 3 | -0.28(-2.49%) | |||
Jan 11, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 203 | +0.27(+2.47%) |
Jan 08, 2024 | 10.91 | 0 | -0.47(-4.13%) | |||
Jan 05, 2024 | 11.38 | 11.38 | 11.28 | 11.38 | 200 | +0.34(+3.07%) |
Jan 04, 2024 | 11.07 | 11.07 | 11.04 | 11.04 | 950 | -0.36(-3.15%) |
Jan 02, 2024 | 11.40 | 95 | -0.01(-0.09%) | |||
Dec 22, 2023 | 11.41 | 0 | -0.36(-3.06%) | |||
Dec 21, 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 1,102 | -0.10(-0.84%) |
Dec 18, 2023 | 11.87 | 0 | +0.97(+8.95%) | |||
Dec 08, 2023 | 10.89 | 26 | +1.46(+15.47%) | |||
Nov 22, 2023 | 9.435 | 0 | -0.28(-2.83%) | |||
Nov 20, 2023 | 9.710 | 0 | +0.62(+6.82%) | |||
Nov 17, 2023 | 9.315 | 9.315 | 9.090 | 9.090 | 850 | -0.49(-5.11%) |
Nov 15, 2023 | 9.580 | 0 | +0.18(+1.91%) | |||
Nov 14, 2023 | 9.260 | 9.400 | 9.250 | 9.400 | 900 | +0.61(+6.94%) |
Nov 10, 2023 | 8.790 | 212 | +0.15(+1.74%) | |||
Nov 09, 2023 | 8.640 | 8.640 | 8.640 | 8.640 | 2,950 | +0.50(+6.14%) |
Nov 07, 2023 | 8.140 | 990 | -0.20(-2.40%) | |||
Nov 03, 2023 | 8.340 | 400 | +0.04(+0.48%) | |||
Nov 02, 2023 | 8.300 | 8.300 | 8.300 | 8.300 | 500 | +0.64(+8.36%) |
Oct 31, 2023 | 7.660 | 20 | +0.04(+0.59%) | |||
Oct 26, 2023 | 7.615 | 0 | +0.33(+4.60%) | |||
Oct 25, 2023 | 7.280 | 7.280 | 7.280 | 7.280 | 110,000 | -0.33(-4.40%) |
Oct 23, 2023 | 7.615 | 69 | -0.25(-3.12%) | |||
Oct 20, 2023 | 7.950 | 7.950 | 7.800 | 7.860 | 1,600 | -2.06(-20.77%) |
Oct 19, 2023 | 9.870 | 10.03 | 9.870 | 9.920 | 2,222 | -0.27(-2.60%) |
Oct 16, 2023 | 10.19 | 0 | +0.12(+1.14%) | |||
Oct 13, 2023 | 10.08 | 10.08 | 10.07 | 10.07 | 1,600 | -1.15(-10.25%) |
Oct 09, 2023 | 11.22 | 0 | +0.66(+6.25%) | |||
Oct 04, 2023 | 10.56 | 471 | -0.41(-3.74%) | |||
Oct 02, 2023 | 10.97 | 0 | -0.50(-4.40%) | |||
Sep 27, 2023 | 11.47 | 0 | -0.25(-2.09%) | |||
Sep 25, 2023 | 11.72 | 4 | -0.48(-3.93%) | |||
Sep 21, 2023 | 12.20 | 0 | -0.02(-0.12%) | |||
Sep 19, 2023 | 12.21 | 0 | -0.51(-4.01%) | |||
Sep 15, 2023 | 12.72 | 0 | +0.20(+1.62%) | |||
Sep 08, 2023 | 12.52 | 0 | -1.37(-9.85%) | |||
Aug 30, 2023 | 13.89 | 0 | +1.03(+8.01%) | |||
Aug 25, 2023 | 12.86 | 0 | -0.40(-3.02%) | |||
Aug 18, 2023 | 13.26 | 0 | -1.43(-9.73%) | |||
Aug 11, 2023 | 14.69 | 0 | -0.57(-3.70%) | |||
Aug 10, 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 331 | -0.15(-1.01%) |
Aug 04, 2023 | 15.41 | 2,554 | +0.24(+1.57%) | |||
Aug 03, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 722 | -0.47(-2.99%) |
Aug 01, 2023 | 15.64 | 94 | -0.20(-1.26%) | |||
Jul 26, 2023 | 15.84 | 0 | -0.10(-0.63%) | |||
Jul 20, 2023 | 15.94 | 0 | +0.27(+1.72%) | |||
Jul 19, 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 150 | -0.23(-1.45%) |
Jul 17, 2023 | 15.90 | 0 | +0.02(+0.13%) | |||
Jul 14, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 123 | -0.55(-3.35%) |
Jul 12, 2023 | 16.43 | 0 | +0.74(+4.72%) | |||
Jul 10, 2023 | 15.69 | 0 | -0.37(-2.27%) | |||
Jun 30, 2023 | 16.05 | 0 | -0.21(-1.29%) | |||
Jun 21, 2023 | 16.27 | 0 | +0.15(+0.93%) | |||
Jun 20, 2023 | 16.11 | 16.18 | 16.11 | 16.11 | 1,444 | -0.79(-4.67%) |
Jun 16, 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 210 | +1.45(+9.35%) |
Jun 09, 2023 | 15.46 | 0 | +0.11(+0.72%) | |||
Jun 08, 2023 | 15.94 | 15.94 | 15.35 | 15.35 | 1,034 | -0.11(-0.71%) |
Jun 07, 2023 | 14.85 | 15.69 | 14.85 | 15.46 | 2,468 | -0.51(-3.19%) |