Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.96 | 25.00 | 16.00 | 17.00 | 1,976,152 | +2.00(+13.33%) |
May 30, 2024 | 13.71 | 19.00 | 13.00 | 15.00 | 41,928 | +1.55(+11.52%) |
May 29, 2024 | 13.77 | 13.77 | 12.80 | 13.45 | 5,421 | -1.07(-7.37%) |
May 28, 2024 | 13.65 | 14.55 | 13.60 | 14.52 | 10,197 | +1.03(+7.64%) |
May 24, 2024 | 13.50 | 13.73 | 13.11 | 13.49 | 2,676 | -0.41(-2.95%) |
May 23, 2024 | 13.96 | 14.37 | 12.82 | 13.90 | 6,360 | -0.04(-0.29%) |
May 22, 2024 | 12.51 | 14.00 | 12.51 | 13.94 | 7,970 | +1.09(+8.48%) |
May 21, 2024 | 13.00 | 13.00 | 12.52 | 12.85 | 6,360 | -0.22(-1.68%) |
May 20, 2024 | 13.50 | 14.00 | 12.29 | 13.07 | 12,685 | -0.61(-4.42%) |
May 17, 2024 | 13.49 | 13.95 | 13.40 | 13.68 | 7,277 | +0.28(+2.05%) |
May 16, 2024 | 12.10 | 13.40 | 12.04 | 13.40 | 37,288 | +1.57(+13.26%) |
May 15, 2024 | 11.91 | 12.05 | 11.77 | 11.83 | 8,507 | -0.05(-0.45%) |
May 14, 2024 | 12.00 | 12.20 | 11.81 | 11.88 | 8,082 | +0.29(+2.46%) |
May 10, 2024 | 11.60 | 1,737 | -0.10(-0.86%) | |||
May 09, 2024 | 11.80 | 11.80 | 11.70 | 11.70 | 654 | -0.10(-0.85%) |
May 08, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 363 | +0.00(+0.00%) |
May 07, 2024 | 11.99 | 12.00 | 11.80 | 11.80 | 717 | -0.10(-0.84%) |
May 06, 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 2,315 | -0.10(-0.83%) |
May 03, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 309 | +0.00(+0.00%) |
Apr 30, 2024 | 12.00 | 0 | -0.00(-0.00%) | |||
Apr 29, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 634 | +0.00(+0.00%) |
Apr 24, 2024 | 12.00 | 2 | +0.00(+0.00%) | |||
Apr 22, 2024 | 12.00 | 0 | -0.01(-0.08%) | |||
Apr 19, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 793 | +0.00(+0.00%) |
Apr 18, 2024 | 12.00 | 12.01 | 12.00 | 12.01 | 564 | -0.24(-1.96%) |
Apr 17, 2024 | 12.00 | 12.25 | 12.00 | 12.25 | 679 | +0.35(+2.91%) |
Apr 16, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 184 | -0.10(-0.80%) |
Apr 15, 2024 | 12.00 | 12.00 | 11.99 | 12.00 | 7,529 | +0.00(+0.00%) |
Apr 12, 2024 | 12.57 | 12.57 | 11.97 | 12.00 | 18,172 | -0.89(-6.90%) |
Apr 11, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 1,255 | +0.29(+2.30%) |
Apr 10, 2024 | 12.50 | 12.90 | 12.25 | 12.60 | 19,745 | -0.34(-2.63%) |
Apr 09, 2024 | 12.66 | 13.30 | 12.50 | 12.94 | 34,342 | +0.59(+4.78%) |
Apr 08, 2024 | 12.32 | 12.43 | 12.15 | 12.35 | 8,725 | +0.23(+1.90%) |
Apr 05, 2024 | 11.99 | 12.50 | 11.75 | 12.12 | 27,494 | +0.32(+2.71%) |
Apr 04, 2024 | 12.23 | 12.72 | 11.80 | 11.80 | 17,932 | -1.11(-8.60%) |
Apr 03, 2024 | 11.81 | 13.80 | 11.70 | 12.91 | 38,167 | +1.21(+10.34%) |
Apr 02, 2024 | 12.15 | 12.16 | 11.59 | 11.70 | 27,975 | -0.67(-5.42%) |
Apr 01, 2024 | 11.90 | 12.50 | 11.90 | 12.37 | 41,944 | +0.58(+4.92%) |
Mar 28, 2024 | 11.75 | 12.00 | 11.52 | 11.79 | 23,905 | +0.08(+0.68%) |
Mar 27, 2024 | 11.50 | 11.75 | 11.50 | 11.71 | 5,214 | +0.21(+1.83%) |
Mar 26, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 105 | -0.10(-0.86%) |
Mar 22, 2024 | 11.60 | 31 | +0.00(+0.00%) | |||
Mar 20, 2024 | 11.60 | 12 | +0.00(+0.00%) | |||
Mar 14, 2024 | 11.60 | 19 | +0.00(+0.00%) | |||
Mar 13, 2024 | 11.60 | 11.60 | 11.44 | 11.60 | 1,208 | +0.00(+0.01%) |
Mar 12, 2024 | 11.56 | 11.75 | 11.45 | 11.60 | 2,316 | -0.00(-0.00%) |
Mar 11, 2024 | 11.56 | 11.60 | 11.50 | 11.60 | 703 | +0.14(+1.22%) |
Mar 07, 2024 | 11.46 | 160 | -0.08(-0.69%) | |||
Mar 06, 2024 | 11.48 | 11.57 | 11.42 | 11.54 | 3,413 | +0.05(+0.44%) |
Mar 05, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 241 | +0.04(+0.35%) |
Mar 04, 2024 | 11.50 | 11.62 | 11.45 | 11.45 | 6,335 | -0.29(-2.47%) |
Feb 29, 2024 | 11.74 | 52 | -0.04(-0.34%) | |||
Feb 28, 2024 | 11.80 | 11.80 | 11.65 | 11.78 | 2,458 | -0.32(-2.64%) |
Feb 27, 2024 | 11.31 | 12.10 | 11.31 | 12.10 | 1,102 | +0.11(+0.92%) |
Feb 20, 2024 | 11.99 | 62 | +0.19(+1.61%) | |||
Feb 12, 2024 | 11.80 | 85 | +0.00(+0.00%) | |||
Feb 08, 2024 | 11.80 | 42 | -0.04(-0.34%) | |||
Feb 05, 2024 | 11.84 | 49 | -0.21(-1.74%) | |||
Feb 02, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 1,771 | +0.00(+0.00%) |
Feb 01, 2024 | 12.06 | 12.06 | 12.05 | 12.05 | 1,019 | -0.15(-1.23%) |
Jan 29, 2024 | 12.20 | 19 | -0.02(-0.16%) | |||
Jan 26, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 112 | +0.00(+0.00%) |
Jan 24, 2024 | 12.22 | 99 | -0.15(-1.21%) | |||
Jan 23, 2024 | 12.23 | 12.37 | 12.23 | 12.37 | 530 | +0.00(+0.00%) |
Jan 22, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 476 | +0.00(+0.00%) |
Jan 19, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 154 | +0.00(+0.00%) |
Jan 18, 2024 | 12.37 | 12.37 | 12.21 | 12.37 | 2,056 | +0.11(+0.90%) |
Jan 17, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 1,163 | -0.11(-0.89%) |
Jan 08, 2024 | 12.37 | 111 | -0.01(-0.08%) | |||
Jan 04, 2024 | 12.38 | 3 | +0.18(+1.48%) | |||
Jan 03, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 426 | +0.00(+0.00%) |
Jan 02, 2024 | 12.06 | 12.20 | 12.05 | 12.20 | 1,067 | +0.00(+0.00%) |
Dec 29, 2023 | 12.20 | 12.20 | 12.06 | 12.20 | 1,537 | +0.14(+1.16%) |
Dec 28, 2023 | 12.07 | 12.07 | 12.06 | 12.06 | 1,048 | -0.02(-0.17%) |
Dec 27, 2023 | 12.13 | 12.20 | 12.08 | 12.08 | 2,109 | -0.05(-0.41%) |
Dec 22, 2023 | 12.13 | 14 | -0.08(-0.65%) | |||
Dec 21, 2023 | 12.24 | 12.24 | 12.21 | 12.21 | 388 | -0.09(-0.73%) |
Dec 19, 2023 | 12.30 | 3 | +0.08(+0.66%) | |||
Dec 18, 2023 | 12.56 | 12.56 | 12.22 | 12.22 | 1,000 | -0.18(-1.45%) |
Dec 15, 2023 | 12.10 | 12.40 | 12.10 | 12.40 | 1,552 | +0.30(+2.48%) |
Dec 14, 2023 | 12.23 | 12.25 | 12.10 | 12.10 | 1,998 | -0.30(-2.42%) |
Dec 13, 2023 | 12.34 | 12.40 | 12.17 | 12.40 | 5,944 | +0.07(+0.57%) |
Dec 12, 2023 | 12.33 | 12.33 | 12.33 | 12.33 | 183 | -0.19(-1.52%) |
Dec 11, 2023 | 12.54 | 12.54 | 12.28 | 12.52 | 573 | -0.03(-0.24%) |
Dec 08, 2023 | 12.33 | 12.58 | 12.33 | 12.55 | 1,499 | +0.21(+1.70%) |
Dec 07, 2023 | 12.36 | 12.36 | 12.33 | 12.34 | 610 | -0.21(-1.67%) |
Dec 06, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 6,142 | +0.21(+1.70%) |
Dec 05, 2023 | 12.52 | 12.60 | 12.34 | 12.34 | 5,463 | -0.63(-4.86%) |
Dec 01, 2023 | 12.97 | 146 | +0.25(+1.97%) | |||
Nov 30, 2023 | 12.80 | 12.80 | 12.71 | 12.72 | 1,438 | -0.10(-0.80%) |
Nov 29, 2023 | 12.51 | 13.06 | 12.50 | 12.82 | 16,813 | +0.22(+1.77%) |
Nov 28, 2023 | 12.64 | 12.75 | 12.60 | 12.60 | 4,785 | +0.00(+0.00%) |
Nov 27, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 1,084 | +0.00(+0.00%) |
Nov 24, 2023 | 12.36 | 12.60 | 12.20 | 12.60 | 7,574 | +0.09(+0.72%) |
Nov 22, 2023 | 12.62 | 12.75 | 12.43 | 12.51 | 4,467 | -0.13(-1.03%) |
Nov 21, 2023 | 12.95 | 13.25 | 12.64 | 12.64 | 13,252 | -0.07(-0.55%) |
Nov 20, 2023 | 13.00 | 13.00 | 12.65 | 12.71 | 3,156 | -0.21(-1.63%) |
Nov 17, 2023 | 13.10 | 13.10 | 12.80 | 12.92 | 3,202 | -0.39(-2.93%) |
Nov 16, 2023 | 13.00 | 13.50 | 12.98 | 13.31 | 15,944 | +0.40(+3.10%) |
Nov 15, 2023 | 13.00 | 13.62 | 12.85 | 12.91 | 7,531 | -0.27(-2.05%) |
Nov 14, 2023 | 13.50 | 14.41 | 12.62 | 13.18 | 52,270 | +0.78(+6.29%) |
Nov 13, 2023 | 12.50 | 12.61 | 12.40 | 12.40 | 25,162 | -0.28(-2.21%) |
Nov 10, 2023 | 12.68 | 12.80 | 12.68 | 12.68 | 1,355 | -0.12(-0.94%) |
Nov 09, 2023 | 12.55 | 12.80 | 12.46 | 12.80 | 2,265 | +0.14(+1.11%) |
Nov 08, 2023 | 12.30 | 13.03 | 12.25 | 12.66 | 10,116 | -1.23(-8.85%) |
Nov 07, 2023 | 12.51 | 13.99 | 12.51 | 13.89 | 4,595 | +1.39(+11.12%) |
Nov 06, 2023 | 11.93 | 14.49 | 11.91 | 12.50 | 58,168 | +0.57(+4.78%) |
Nov 03, 2023 | 11.94 | 11.94 | 11.87 | 11.93 | 1,169 | -0.01(-0.08%) |
Nov 02, 2023 | 11.93 | 11.94 | 11.93 | 11.94 | 1,782 | +0.03(+0.24%) |
Nov 01, 2023 | 11.91 | 11.91 | 11.91 | 11.91 | 203 | +0.11(+0.95%) |
Oct 31, 2023 | 11.93 | 11.93 | 11.70 | 11.80 | 6,702 | -0.09(-0.76%) |
Oct 30, 2023 | 11.78 | 11.89 | 11.70 | 11.89 | 1,512 | +0.14(+1.19%) |
Oct 26, 2023 | 11.75 | 119 | -0.02(-0.17%) | |||
Oct 25, 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 414 | -0.03(-0.25%) |
Oct 23, 2023 | 11.80 | 0 | -0.04(-0.32%) | |||
Oct 18, 2023 | 11.84 | 0 | +0.08(+0.66%) | |||
Oct 17, 2023 | 11.75 | 11.94 | 11.73 | 11.76 | 8,096 | -0.18(-1.51%) |
Oct 16, 2023 | 11.90 | 11.94 | 11.75 | 11.94 | 32,410 | -0.01(-0.08%) |
Oct 12, 2023 | 11.95 | 0 | -0.04(-0.33%) | |||
Oct 10, 2023 | 11.99 | 14 | +0.04(+0.33%) | |||
Oct 06, 2023 | 11.95 | 1 | +0.04(+0.34%) | |||
Sep 21, 2023 | 11.91 | 1 | +0.15(+1.28%) | |||
Sep 20, 2023 | 11.75 | 11.80 | 11.75 | 11.76 | 3,617 | -0.04(-0.34%) |
Sep 18, 2023 | 11.80 | 0 | +0.00(+0.00%) | |||
Sep 11, 2023 | 11.80 | 0 | -0.20(-1.67%) | |||
Aug 31, 2023 | 12.00 | 3 | +0.00(+0.00%) | |||
Aug 24, 2023 | 12.00 | 0 | +0.00(+0.00%) | |||
Aug 17, 2023 | 12.00 | 0 | +0.00(+0.00%) | |||
Aug 15, 2023 | 12.00 | 0 | +0.15(+1.27%) | |||
Aug 09, 2023 | 11.85 | 3 | -0.15(-1.25%) | |||
Aug 08, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 229 | +0.00(+0.00%) |
Aug 01, 2023 | 12.00 | 0 | +0.35(+3.00%) | |||
Jul 26, 2023 | 11.65 | 0 | +0.03(+0.26%) | |||
Jul 18, 2023 | 11.62 | 0 | -0.23(-1.94%) | |||
Jul 17, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 358 | +0.15(+1.28%) |
Jul 12, 2023 | 11.70 | 102 | +0.00(+0.00%) | |||
Jul 11, 2023 | 11.65 | 11.70 | 11.65 | 11.70 | 517 | +0.05(+0.43%) |
Jul 03, 2023 | 11.65 | 0 | +0.00(+0.00%) | |||
Jun 28, 2023 | 11.65 | 2 | +0.05(+0.43%) | |||
Jun 27, 2023 | 11.50 | 11.73 | 11.50 | 11.60 | 11,328 | +0.17(+1.49%) |
Jun 20, 2023 | 11.43 | 1 | +0.00(+0.00%) |