Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 10.40 | 10.95 | 9.130 | 9.300 | 8,246 | -1.83(-16.44%) |
Jun 11, 2024 | 9.460 | 12.18 | 9.030 | 11.13 | 43,463 | +1.83(+19.68%) |
Jun 10, 2024 | 9.150 | 10.02 | 9.150 | 9.300 | 15,370 | +0.01(+0.11%) |
Jun 07, 2024 | 9.120 | 9.400 | 8.850 | 9.290 | 7,280 | -0.53(-5.40%) |
Jun 06, 2024 | 9.500 | 10.39 | 9.370 | 9.820 | 4,777 | +0.30(+3.15%) |
Jun 05, 2024 | 9.510 | 10.90 | 9.060 | 9.520 | 21,996 | +0.02(+0.21%) |
Jun 04, 2024 | 10.04 | 10.70 | 9.500 | 9.500 | 8,848 | -1.00(-9.52%) |
Jun 03, 2024 | 9.500 | 11.05 | 8.575 | 10.50 | 37,189 | +0.34(+3.35%) |
May 31, 2024 | 9.000 | 13.50 | 8.850 | 10.16 | 61,941 | +1.31(+14.80%) |
May 30, 2024 | 8.290 | 9.000 | 7.700 | 8.850 | 6,359 | -0.35(-3.80%) |
May 29, 2024 | 8.850 | 9.200 | 8.760 | 9.200 | 1,162 | -0.12(-1.29%) |
May 28, 2024 | 8.390 | 9.320 | 8.300 | 9.320 | 4,955 | +0.87(+10.30%) |
May 24, 2024 | 8.400 | 8.450 | 8.010 | 8.450 | 3,537 | +0.25(+3.05%) |
May 23, 2024 | 8.450 | 8.450 | 8.030 | 8.200 | 874 | -0.34(-3.98%) |
May 22, 2024 | 8.540 | 8.540 | 8.540 | 8.540 | 458 | -0.13(-1.47%) |
May 21, 2024 | 8.250 | 8.667 | 8.170 | 8.667 | 511 | -0.13(-1.51%) |
May 20, 2024 | 8.400 | 8.800 | 7.670 | 8.800 | 3,378 | +0.15(+1.73%) |
May 17, 2024 | 8.340 | 9.032 | 8.241 | 8.650 | 5,354 | +0.31(+3.72%) |
May 16, 2024 | 8.480 | 8.935 | 8.200 | 8.340 | 9,239 | -0.12(-1.38%) |
May 15, 2024 | 9.035 | 10.10 | 8.100 | 8.457 | 25,698 | +0.06(+0.67%) |
May 14, 2024 | 9.240 | 9.270 | 8.400 | 8.400 | 10,360 | -0.30(-3.45%) |
May 13, 2024 | 8.520 | 9.650 | 8.200 | 8.700 | 24,278 | -0.26(-2.90%) |
May 10, 2024 | 8.650 | 10.51 | 8.500 | 8.960 | 37,025 | +0.21(+2.40%) |
May 09, 2024 | 8.820 | 8.825 | 8.750 | 8.750 | 542 | -0.02(-0.22%) |
May 08, 2024 | 8.600 | 9.050 | 8.600 | 8.769 | 3,256 | -0.04(-0.46%) |
May 07, 2024 | 9.310 | 9.590 | 8.510 | 8.810 | 11,382 | -0.50(-5.37%) |
May 06, 2024 | 9.220 | 10.40 | 8.865 | 9.310 | 7,509 | +0.93(+11.10%) |
May 03, 2024 | 10.31 | 11.20 | 8.000 | 8.380 | 28,974 | -1.93(-18.72%) |
May 02, 2024 | 8.500 | 11.20 | 7.500 | 10.31 | 90,069 | +0.61(+6.29%) |
May 01, 2024 | 9.270 | 10.81 | 6.500 | 9.700 | 79,592 | -1.26(-11.50%) |
Apr 30, 2024 | 12.27 | 12.70 | 10.53 | 10.96 | 45,657 | -0.54(-4.70%) |
Apr 29, 2024 | 10.11 | 12.81 | 10.11 | 11.50 | 3,138 | +0.78(+7.28%) |
Apr 26, 2024 | 10.64 | 10.79 | 9.820 | 10.72 | 8,167 | +0.32(+3.08%) |
Apr 25, 2024 | 10.14 | 10.75 | 9.200 | 10.40 | 15,008 | +0.02(+0.19%) |
Apr 24, 2024 | 10.60 | 10.89 | 9.860 | 10.38 | 12,867 | -0.51(-4.68%) |
Apr 23, 2024 | 10.76 | 11.00 | 10.75 | 10.89 | 18,130 | +0.04(+0.37%) |
Apr 22, 2024 | 10.85 | 10.85 | 10.80 | 10.85 | 1,537 | +0.05(+0.46%) |
Apr 19, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 2,145 | +0.01(+0.09%) |
Apr 18, 2024 | 10.72 | 10.79 | 10.70 | 10.79 | 4,055 | +0.09(+0.84%) |
Apr 17, 2024 | 10.71 | 10.80 | 10.70 | 10.70 | 48,992 | -0.05(-0.47%) |
Apr 16, 2024 | 10.73 | 10.80 | 10.66 | 10.75 | 3,141 | +0.00(+0.00%) |
Apr 15, 2024 | 10.73 | 10.75 | 10.66 | 10.75 | 5,683 | -0.05(-0.46%) |
Apr 12, 2024 | 10.74 | 10.80 | 10.74 | 10.80 | 301 | +0.00(+0.01%) |
Apr 11, 2024 | 10.78 | 10.80 | 10.78 | 10.80 | 977 | +0.10(+0.93%) |
Apr 09, 2024 | 10.70 | 68 | -0.06(-0.56%) | |||
Apr 05, 2024 | 10.76 | 4 | +0.01(+0.09%) | |||
Apr 04, 2024 | 10.75 | 10.75 | 10.74 | 10.75 | 11,012 | +0.00(+0.00%) |
Apr 02, 2024 | 10.75 | 0 | +0.03(+0.23%) | |||
Mar 28, 2024 | 10.72 | 18 | +0.00(+0.00%) | |||
Mar 26, 2024 | 10.72 | 3 | -0.02(-0.14%) | |||
Mar 25, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 110 | +0.02(+0.14%) |
Mar 22, 2024 | 10.74 | 10.74 | 10.72 | 10.72 | 657 | +0.00(+0.05%) |
Mar 21, 2024 | 10.72 | 10.72 | 10.70 | 10.72 | 6,259 | +0.02(+0.19%) |
Mar 19, 2024 | 10.70 | 25 | -0.01(-0.09%) | |||
Mar 15, 2024 | 10.71 | 104 | +0.00(+0.00%) | |||
Mar 14, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 1,967 | -0.02(-0.23%) |
Mar 11, 2024 | 10.73 | 134 | +0.06(+0.61%) | |||
Mar 08, 2024 | 10.74 | 10.74 | 10.67 | 10.67 | 207 | -0.04(-0.36%) |
Mar 07, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 501 | +0.01(+0.08%) |
Mar 06, 2024 | 10.69 | 10.72 | 10.69 | 10.70 | 11,969 | -0.04(-0.37%) |
Mar 05, 2024 | 10.69 | 10.74 | 10.69 | 10.74 | 814 | +0.03(+0.28%) |
Mar 04, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 4,139 | +0.02(+0.19%) |
Mar 01, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 193 | +0.00(+0.00%) |
Feb 29, 2024 | 10.75 | 10.75 | 10.69 | 10.69 | 849 | -0.06(-0.56%) |
Feb 28, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 119 | +0.06(+0.56%) |
Feb 27, 2024 | 10.75 | 10.75 | 10.69 | 10.69 | 11,127 | +0.00(+0.00%) |
Feb 26, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 139 | +0.00(+0.00%) |
Feb 23, 2024 | 10.69 | 10.69 | 10.68 | 10.69 | 7,420 | +0.01(+0.09%) |
Feb 22, 2024 | 10.66 | 10.68 | 10.66 | 10.68 | 5,407 | -0.02(-0.19%) |
Feb 21, 2024 | 10.71 | 10.71 | 10.68 | 10.70 | 27,660 | -0.02(-0.19%) |
Feb 20, 2024 | 10.74 | 10.74 | 10.72 | 10.72 | 4,565 | -0.04(-0.36%) |
Feb 16, 2024 | 10.80 | 10.84 | 10.73 | 10.76 | 10,636 | +0.03(+0.27%) |
Feb 14, 2024 | 10.73 | 23 | +0.00(+0.00%) | |||
Feb 13, 2024 | 10.73 | 10.75 | 10.73 | 10.73 | 120,935 | -0.01(-0.08%) |
Feb 12, 2024 | 10.74 | 10.74 | 10.71 | 10.74 | 468,919 | +0.01(+0.08%) |
Feb 09, 2024 | 10.74 | 10.74 | 10.73 | 10.73 | 306,047 | -0.01(-0.09%) |
Feb 08, 2024 | 10.76 | 10.76 | 10.74 | 10.74 | 1,172 | -0.01(-0.09%) |
Feb 07, 2024 | 10.78 | 10.78 | 10.74 | 10.75 | 20,015 | +0.00(+0.00%) |
Feb 06, 2024 | 10.77 | 10.77 | 10.75 | 10.75 | 31,945 | +0.00(+0.00%) |
Feb 05, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 251 | -0.01(-0.09%) |
Feb 02, 2024 | 10.75 | 10.80 | 10.75 | 10.76 | 12,658 | -0.04(-0.37%) |
Feb 01, 2024 | 10.75 | 10.80 | 10.75 | 10.80 | 878 | +0.05(+0.47%) |
Jan 31, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 685 | +0.00(+0.00%) |
Jan 29, 2024 | 10.75 | 15 | -0.05(-0.46%) | |||
Jan 25, 2024 | 10.80 | 1 | +0.09(+0.79%) | |||
Jan 24, 2024 | 10.71 | 10.71 | 10.70 | 10.71 | 427,536 | +0.04(+0.42%) |
Jan 19, 2024 | 10.67 | 26 | +0.03(+0.28%) | |||
Jan 18, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 510 | -0.05(-0.50%) |
Jan 17, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 545 | -0.03(-0.25%) |
Jan 11, 2024 | 10.72 | 68 | +0.09(+0.85%) | |||
Jan 10, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 521 | -0.07(-0.65%) |
Jan 09, 2024 | 10.75 | 10.75 | 10.70 | 10.70 | 1,316 | -0.09(-0.83%) |
Jan 08, 2024 | 10.63 | 10.79 | 10.63 | 10.79 | 2,687 | +0.19(+1.79%) |
Jan 03, 2024 | 10.60 | 0 | +0.01(+0.09%) | |||
Dec 29, 2023 | 10.59 | 81 | -0.10(-0.94%) | |||
Dec 28, 2023 | 10.61 | 10.69 | 10.61 | 10.69 | 610 | +0.04(+0.38%) |
Dec 27, 2023 | 10.80 | 10.80 | 10.54 | 10.65 | 7,649 | +0.08(+0.76%) |
Dec 26, 2023 | 10.55 | 10.71 | 10.55 | 10.57 | 3,680 | +0.02(+0.19%) |
Dec 21, 2023 | 10.55 | 26 | +0.00(+0.00%) | |||
Dec 19, 2023 | 10.55 | 2 | +0.00(+0.00%) | |||
Dec 18, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 18,107 | +0.02(+0.19%) |
Dec 15, 2023 | 10.55 | 10.56 | 10.53 | 10.53 | 17,103 | -0.02(-0.19%) |
Dec 14, 2023 | 10.55 | 10.68 | 10.55 | 10.55 | 2,435 | +0.00(+0.00%) |
Dec 13, 2023 | 10.58 | 10.60 | 10.42 | 10.55 | 4,363 | -0.03(-0.28%) |
Dec 12, 2023 | 10.58 | 10.58 | 10.55 | 10.58 | 8,419 | +0.03(+0.28%) |
Dec 07, 2023 | 10.55 | 4 | +0.00(+0.00%) | |||
Dec 06, 2023 | 10.45 | 10.55 | 10.45 | 10.55 | 315 | +0.13(+1.25%) |
Dec 05, 2023 | 10.60 | 10.60 | 10.42 | 10.42 | 283 | +0.00(+0.00%) |
Dec 04, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 101 | -0.01(-0.10%) |
Dec 01, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 103 | -0.02(-0.19%) |
Nov 21, 2023 | 10.45 | 127 | +0.01(+0.10%) | |||
Nov 20, 2023 | 10.51 | 10.64 | 10.42 | 10.44 | 2,425 | -0.04(-0.38%) |
Nov 17, 2023 | 10.78 | 10.78 | 10.42 | 10.48 | 7,877 | +0.00(+0.00%) |
Nov 16, 2023 | 10.54 | 10.69 | 10.48 | 10.48 | 9,080 | +0.06(+0.58%) |
Nov 15, 2023 | 10.48 | 10.48 | 10.42 | 10.42 | 2,007 | -0.38(-3.52%) |
Nov 13, 2023 | 10.80 | 1 | +0.08(+0.75%) | |||
Nov 09, 2023 | 10.72 | 94 | +0.31(+2.98%) | |||
Nov 06, 2023 | 10.41 | 13 | +0.00(+0.00%) | |||
Nov 02, 2023 | 10.41 | 0 | +0.00(+0.00%) | |||
Nov 01, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 220 | +0.00(+0.00%) |
Oct 31, 2023 | 10.41 | 10.42 | 10.41 | 10.41 | 673 | +0.00(+0.00%) |
Oct 30, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 311 | +0.00(+0.00%) |
Oct 27, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 318 | -0.01(-0.10%) |
Oct 26, 2023 | 10.41 | 10.60 | 10.41 | 10.42 | 3,661 | +0.01(+0.10%) |
Oct 18, 2023 | 10.41 | 1 | -0.02(-0.19%) | |||
Oct 17, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 149 | +0.02(+0.19%) |
Oct 16, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 204 | +0.00(+0.00%) |
Oct 11, 2023 | 10.41 | 3 | -0.06(-0.57%) | |||
Oct 06, 2023 | 10.47 | 1 | +0.01(+0.05%) | |||
Oct 04, 2023 | 10.46 | 31 | +0.00(+0.05%) | |||
Oct 03, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 1,109 | -0.02(-0.19%) |