Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 18.00 | 13 | -0.27(-1.48%) | |||
May 17, 2024 | 18.27 | 0 | -0.08(-0.44%) | |||
May 16, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 146 | +0.33(+1.80%) |
May 15, 2024 | 17.67 | 18.02 | 17.67 | 18.02 | 1,123 | +0.22(+1.26%) |
May 10, 2024 | 17.80 | 4,436 | +0.21(+1.18%) | |||
May 09, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 282 | -1.10(-5.88%) |
May 07, 2024 | 18.69 | 27 | +0.06(+0.33%) | |||
May 06, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 147 | +0.24(+1.28%) |
May 03, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 453 | +2.35(+14.66%) |
Apr 29, 2024 | 16.04 | 50 | +0.28(+1.79%) | |||
Apr 26, 2024 | 16.10 | 16.10 | 15.76 | 15.76 | 901 | +0.21(+1.32%) |
Apr 25, 2024 | 15.55 | 15.55 | 15.45 | 15.55 | 1,367 | +0.00(+0.03%) |
Apr 23, 2024 | 15.55 | 17 | -0.52(-3.22%) | |||
Apr 19, 2024 | 16.07 | 39 | -0.07(-0.45%) | |||
Apr 18, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 264 | +0.44(+2.80%) |
Apr 17, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 1,129 | -0.51(-3.13%) |
Apr 16, 2024 | 16.75 | 16.75 | 16.21 | 16.21 | 1,540 | -0.51(-3.07%) |
Apr 15, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 140 | +0.90(+5.66%) |
Apr 08, 2024 | 15.82 | 56 | +0.04(+0.28%) | |||
Apr 05, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 177 | -0.52(-3.19%) |
Apr 04, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 130 | +0.33(+2.03%) |
Apr 03, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 300 | -0.53(-3.18%) |
Apr 01, 2024 | 16.50 | 0 | -0.20(-1.20%) | |||
Mar 28, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 686 | +0.30(+1.83%) |
Mar 21, 2024 | 16.40 | 96 | -0.37(-2.18%) | |||
Mar 20, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 100 | -0.16(-0.92%) |
Mar 15, 2024 | 16.92 | 0 | +0.67(+4.10%) | |||
Mar 14, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 228 | +0.52(+3.33%) |
Mar 13, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 911 | -0.00(-0.03%) |
Feb 26, 2024 | 15.73 | 60 | -0.05(-0.33%) | |||
Feb 22, 2024 | 15.79 | 34 | +0.46(+2.99%) | |||
Feb 21, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 541 | -0.37(-2.37%) |
Feb 20, 2024 | 15.65 | 15.70 | 15.65 | 15.70 | 1,253 | +0.84(+5.64%) |
Feb 15, 2024 | 14.86 | 5,812 | +0.76(+5.40%) | |||
Feb 12, 2024 | 14.10 | 0 | +0.00(+0.00%) | |||
Feb 09, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 825 | +0.08(+0.56%) |
Feb 08, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 110 | +0.63(+4.72%) |
Feb 07, 2024 | 13.39 | 13.90 | 13.39 | 13.39 | 1,340 | -1.44(-9.71%) |
Feb 02, 2024 | 14.83 | 21 | +0.22(+1.49%) | |||
Feb 01, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 207 | -0.45(-2.96%) |
Jan 31, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 1,352 | +0.00(+0.01%) |
Jan 29, 2024 | 15.06 | 16,000 | +0.73(+5.09%) | |||
Jan 25, 2024 | 14.33 | 0 | -0.18(-1.22%) | |||
Jan 24, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 196 | -0.16(-1.09%) |
Jan 23, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 293 | -0.47(-3.12%) |
Jan 22, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 1,695 | +0.19(+1.28%) |
Jan 19, 2024 | 14.95 | 14.95 | 14.94 | 14.94 | 1,381 | +0.44(+3.02%) |
Jan 16, 2024 | 14.51 | 3,825 | -0.48(-3.22%) | |||
Jan 12, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 2,894 | +0.62(+4.29%) |
Jan 11, 2024 | 14.37 | 14.81 | 14.37 | 14.37 | 2,740 | +0.03(+0.22%) |
Jan 08, 2024 | 14.34 | 80 | +0.03(+0.21%) | |||
Jan 05, 2024 | 14.18 | 14.31 | 14.18 | 14.31 | 1,311 | +0.12(+0.87%) |
Jan 04, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 573 | -0.22(-1.55%) |
Jan 02, 2024 | 14.41 | 88 | +0.01(+0.06%) | |||
Dec 29, 2023 | 14.57 | 14.57 | 14.40 | 14.40 | 1,520 | +0.06(+0.43%) |
Dec 28, 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 758 | -0.05(-0.38%) |
Dec 27, 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 861 | +0.26(+1.83%) |
Dec 26, 2023 | 14.48 | 14.48 | 14.13 | 14.13 | 7,054 | -0.37(-2.57%) |
Dec 22, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 171 | +0.11(+0.79%) |
Dec 21, 2023 | 14.39 | 14.39 | 14.03 | 14.39 | 615 | +0.14(+1.01%) |
Dec 20, 2023 | 13.93 | 14.25 | 13.93 | 14.25 | 1,796 | +0.51(+3.70%) |
Dec 19, 2023 | 13.41 | 14.25 | 13.41 | 13.74 | 49,707 | -0.08(-0.56%) |
Dec 18, 2023 | 13.82 | 14.09 | 13.82 | 13.82 | 1,283 | -0.80(-5.47%) |
Dec 15, 2023 | 14.65 | 14.65 | 14.16 | 14.62 | 5,093 | +0.19(+1.32%) |
Dec 14, 2023 | 14.12 | 14.43 | 13.95 | 14.43 | 90,996 | +0.21(+1.48%) |
Dec 13, 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 2,386 | +0.35(+2.52%) |
Dec 11, 2023 | 13.87 | 0 | +0.57(+4.30%) | |||
Dec 08, 2023 | 13.27 | 13.30 | 13.27 | 13.30 | 2,502 | -0.21(-1.58%) |
Dec 06, 2023 | 13.51 | 102 | -0.14(-1.01%) | |||
Dec 05, 2023 | 13.78 | 13.78 | 13.65 | 13.65 | 2,110 | -0.30(-2.15%) |
Dec 04, 2023 | 14.11 | 14.18 | 13.71 | 13.95 | 13,548 | +0.02(+0.14%) |
Dec 01, 2023 | 13.73 | 14.10 | 13.63 | 13.93 | 8,316 | +0.18(+1.31%) |
Nov 30, 2023 | 13.67 | 13.75 | 13.67 | 13.75 | 4,848 | +0.10(+0.73%) |
Nov 29, 2023 | 13.78 | 13.78 | 13.65 | 13.65 | 206 | -0.03(-0.22%) |
Nov 28, 2023 | 13.61 | 13.68 | 13.61 | 13.68 | 1,667 | -0.12(-0.87%) |
Nov 27, 2023 | 13.99 | 13.99 | 13.80 | 13.80 | 3,621 | -0.25(-1.78%) |
Nov 24, 2023 | 13.75 | 14.44 | 13.75 | 14.05 | 10,122 | +0.35(+2.55%) |
Nov 22, 2023 | 13.94 | 13.94 | 13.59 | 13.70 | 1,314 | -0.25(-1.79%) |
Nov 21, 2023 | 13.80 | 13.95 | 13.80 | 13.95 | 7,492 | +0.15(+1.09%) |
Nov 20, 2023 | 14.27 | 14.27 | 13.49 | 13.80 | 2,408 | +0.40(+2.99%) |
Nov 17, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 34,135 | +0.50(+3.88%) |
Nov 13, 2023 | 12.90 | 107 | +0.13(+1.02%) | |||
Nov 10, 2023 | 12.49 | 13.06 | 12.49 | 12.77 | 3,611 | +0.27(+2.16%) |
Nov 09, 2023 | 12.45 | 13.12 | 12.43 | 12.50 | 7,976 | +0.15(+1.21%) |
Nov 08, 2023 | 12.62 | 12.62 | 12.21 | 12.35 | 1,838 | -0.35(-2.76%) |
Nov 07, 2023 | 12.79 | 12.79 | 12.70 | 12.70 | 1,220 | -0.30(-2.31%) |
Nov 03, 2023 | 13.00 | 1 | +0.25(+1.96%) | |||
Nov 02, 2023 | 12.91 | 12.92 | 12.41 | 12.75 | 1,706 | +0.07(+0.55%) |
Nov 01, 2023 | 12.68 | 12.68 | 12.39 | 12.68 | 5,575 | +1.08(+9.31%) |
Oct 31, 2023 | 10.99 | 11.60 | 10.99 | 11.60 | 5,493 | +0.15(+1.31%) |
Oct 30, 2023 | 11.65 | 11.65 | 11.45 | 11.45 | 2,004 | +0.06(+0.53%) |
Oct 27, 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 500 | -0.05(-0.44%) |
Oct 26, 2023 | 11.45 | 11.50 | 11.44 | 11.44 | 13,395 | -0.11(-0.95%) |
Oct 25, 2023 | 11.70 | 11.70 | 11.55 | 11.55 | 650 | -0.05(-0.43%) |
Oct 24, 2023 | 11.40 | 11.60 | 11.40 | 11.60 | 1,136 | +0.00(+0.00%) |
Oct 23, 2023 | 11.71 | 11.71 | 11.60 | 11.60 | 1,088 | -0.07(-0.60%) |
Oct 20, 2023 | 11.46 | 11.67 | 11.46 | 11.67 | 390 | -0.23(-1.93%) |
Oct 19, 2023 | 11.89 | 11.90 | 11.89 | 11.90 | 1,791 | -0.23(-1.90%) |
Oct 18, 2023 | 12.01 | 12.14 | 12.00 | 12.13 | 1,691 | +0.03(+0.25%) |
Oct 17, 2023 | 11.99 | 12.10 | 11.99 | 12.10 | 292 | +0.07(+0.58%) |
Oct 16, 2023 | 12.03 | 12.07 | 12.03 | 12.03 | 23,048 | -0.34(-2.75%) |
Oct 13, 2023 | 11.88 | 12.37 | 11.88 | 12.37 | 7,164 | +0.42(+3.51%) |
Oct 12, 2023 | 11.88 | 11.95 | 11.88 | 11.95 | 426 | +0.05(+0.42%) |
Oct 11, 2023 | 12.25 | 12.45 | 11.78 | 11.90 | 15,584 | -0.35(-2.86%) |
Oct 10, 2023 | 12.39 | 12.44 | 12.25 | 12.25 | 2,484 | +0.25(+2.08%) |
Oct 09, 2023 | 12.10 | 12.15 | 12.00 | 12.00 | 6,210 | +0.20(+1.69%) |
Oct 06, 2023 | 11.80 | 11.80 | 11.64 | 11.80 | 470 | -0.40(-3.28%) |
Oct 02, 2023 | 12.20 | 50 | -0.19(-1.53%) | |||
Sep 29, 2023 | 12.39 | 12.39 | 12.39 | 12.39 | 120 | -0.08(-0.64%) |
Sep 28, 2023 | 12.64 | 12.67 | 12.47 | 12.47 | 2,772 | -0.18(-1.42%) |
Sep 27, 2023 | 12.61 | 12.72 | 12.61 | 12.65 | 3,040 | +0.29(+2.31%) |
Sep 22, 2023 | 12.36 | 0 | -0.74(-5.62%) | |||
Sep 19, 2023 | 13.10 | 40 | +0.19(+1.47%) | |||
Sep 18, 2023 | 13.04 | 13.04 | 12.63 | 12.91 | 11,168 | +0.11(+0.86%) |
Sep 14, 2023 | 12.80 | 0 | -0.00(-0.04%) | |||
Sep 13, 2023 | 12.52 | 12.80 | 12.52 | 12.80 | 5,743 | -0.08(-0.58%) |
Sep 12, 2023 | 12.55 | 12.88 | 12.55 | 12.88 | 3,256 | -0.04(-0.31%) |
Sep 11, 2023 | 12.92 | 13.13 | 12.92 | 12.92 | 7,064 | -0.08(-0.62%) |
Sep 08, 2023 | 13.28 | 13.28 | 13.00 | 13.00 | 4,179 | -0.10(-0.76%) |
Sep 05, 2023 | 13.10 | 88 | +0.20(+1.55%) | |||
Sep 01, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 1,000 | -0.05(-0.39%) |
Aug 31, 2023 | 12.95 | 12.95 | 12.68 | 12.95 | 1,810 | +0.00(+0.00%) |
Aug 30, 2023 | 12.95 | 12.95 | 12.70 | 12.95 | 791 | +0.36(+2.90%) |
Aug 29, 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 1,606 | -0.11(-0.91%) |
Aug 28, 2023 | 13.14 | 13.14 | 12.70 | 12.70 | 1,248 | +0.22(+1.76%) |
Aug 24, 2023 | 12.48 | 0 | +0.16(+1.33%) | |||
Aug 23, 2023 | 12.32 | 12.32 | 12.32 | 12.32 | 875 | +0.07(+0.54%) |
Aug 22, 2023 | 12.32 | 12.32 | 11.98 | 12.25 | 2,759 | +0.10(+0.82%) |
Aug 21, 2023 | 12.22 | 12.22 | 12.15 | 12.15 | 2,422 | -0.25(-2.02%) |
Aug 18, 2023 | 12.52 | 12.52 | 12.40 | 12.40 | 1,842 | -0.02(-0.16%) |
Aug 17, 2023 | 12.41 | 12.65 | 12.41 | 12.42 | 714 | +0.04(+0.32%) |
Aug 16, 2023 | 12.33 | 12.54 | 12.33 | 12.38 | 2,300 | -0.14(-1.12%) |
Aug 15, 2023 | 12.41 | 12.52 | 12.41 | 12.52 | 8,946 | -0.18(-1.42%) |
Aug 14, 2023 | 12.61 | 12.70 | 12.61 | 12.70 | 1,624 | -0.20(-1.51%) |
Aug 11, 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 435 | -0.01(-0.04%) |
Aug 10, 2023 | 12.65 | 12.90 | 12.65 | 12.90 | 8,627 | +0.15(+1.18%) |
Aug 09, 2023 | 12.68 | 12.75 | 12.61 | 12.75 | 2,104 | -0.45(-3.41%) |
Aug 08, 2023 | 13.25 | 13.25 | 13.20 | 13.20 | 460 | +0.00(+0.00%) |
Aug 07, 2023 | 13.10 | 13.20 | 12.88 | 13.20 | 6,836 | +0.00(+0.00%) |
Aug 04, 2023 | 13.52 | 13.52 | 13.20 | 13.20 | 306 | -0.20(-1.49%) |
Aug 02, 2023 | 13.40 | 90 | +0.10(+0.75%) | |||
Aug 01, 2023 | 13.05 | 13.77 | 13.05 | 13.30 | 6,162 | -0.64(-4.59%) |
Jul 31, 2023 | 14.78 | 14.78 | 13.94 | 13.94 | 1,543 | -0.67(-4.55%) |
Jul 28, 2023 | 14.83 | 14.85 | 14.61 | 14.61 | 57,235 | -0.22(-1.48%) |
Jul 27, 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 46,780 | -0.12(-0.84%) |
Jul 26, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 131 | +0.06(+0.38%) |
Jul 25, 2023 | 14.77 | 14.89 | 14.77 | 14.89 | 227 | -0.12(-0.77%) |
Jul 20, 2023 | 15.01 | 7 | -0.05(-0.33%) | |||
Jul 18, 2023 | 15.06 | 135 | +0.03(+0.20%) | |||
Jul 17, 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 391 | +0.43(+2.95%) |
Jul 14, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 128 | -0.01(-0.07%) |
Jul 13, 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 4,045 | +0.49(+3.47%) |
Jul 10, 2023 | 14.12 | 15 | +0.03(+0.21%) | |||
Jul 07, 2023 | 14.11 | 14.11 | 14.09 | 14.09 | 388 | -0.02(-0.14%) |
Jul 03, 2023 | 14.11 | 0 | -0.04(-0.28%) | |||
Jun 30, 2023 | 14.30 | 14.30 | 14.15 | 14.15 | 457 | -0.01(-0.07%) |
Jun 29, 2023 | 14.00 | 14.16 | 13.79 | 14.16 | 944 | +0.37(+2.66%) |
Jun 28, 2023 | 13.90 | 13.90 | 13.79 | 13.79 | 276 | +0.06(+0.46%) |
Jun 27, 2023 | 13.55 | 13.75 | 13.55 | 13.73 | 1,700 | -0.03(-0.21%) |
Jun 26, 2023 | 13.64 | 13.79 | 13.64 | 13.76 | 790 | -0.04(-0.30%) |
Jun 23, 2023 | 14.02 | 14.02 | 13.80 | 13.80 | 873 | -0.70(-4.83%) |
Jun 22, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 445 | +0.22(+1.54%) |
Jun 21, 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 600 | +0.43(+3.10%) |
Jun 20, 2023 | 13.90 | 13.98 | 13.85 | 13.85 | 1,955 | -0.65(-4.48%) |
Jun 16, 2023 | 14.76 | 14.76 | 14.50 | 14.50 | 1,986 | -0.20(-1.36%) |