Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.521 | 4,600 | -0.32(-3.26%) | |||
Apr 25, 2024 | 9.650 | 9.841 | 9.600 | 9.841 | 22,820 | +0.34(+3.59%) |
Apr 23, 2024 | 9.500 | 20,800 | -0.25(-2.56%) | |||
Apr 19, 2024 | 9.750 | 52 | +0.58(+6.32%) | |||
Apr 18, 2024 | 9.170 | 9.170 | 9.170 | 9.170 | 15,540 | -0.42(-4.42%) |
Apr 16, 2024 | 9.594 | 0 | +0.11(+1.20%) | |||
Apr 12, 2024 | 9.480 | 22 | -0.87(-8.41%) | |||
Apr 10, 2024 | 10.35 | 0 | -0.43(-3.94%) | |||
Apr 09, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 506 | -0.39(-3.49%) |
Mar 27, 2024 | 11.16 | 0 | +0.63(+6.03%) | |||
Mar 25, 2024 | 10.53 | 0 | -0.50(-4.53%) | |||
Mar 22, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 2,205 | -0.06(-0.54%) |
Mar 19, 2024 | 11.09 | 50 | -0.22(-1.95%) | |||
Mar 18, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 925 | +0.57(+5.31%) |
Mar 13, 2024 | 10.74 | 0 | -0.26(-2.36%) | |||
Mar 08, 2024 | 11.00 | 2,332 | +0.15(+1.38%) | |||
Mar 07, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 400 | -0.15(-1.36%) |
Mar 06, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | -0.62(-5.34%) |
Mar 04, 2024 | 11.62 | 0 | +0.53(+4.78%) | |||
Mar 01, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 500 | +0.05(+0.45%) |
Feb 20, 2024 | 11.04 | 4,900 | +0.42(+3.95%) | |||
Feb 14, 2024 | 10.62 | 800 | -0.65(-5.78%) | |||
Feb 09, 2024 | 11.27 | 0 | +0.32(+2.93%) | |||
Feb 07, 2024 | 10.95 | 2 | -0.17(-1.53%) | |||
Feb 06, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 2,713 | +0.02(+0.18%) |
Feb 05, 2024 | 11.30 | 12.00 | 10.98 | 11.10 | 2,100 | -0.48(-4.16%) |
Feb 02, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 216 | -0.47(-3.89%) |
Jan 31, 2024 | 12.05 | 1,010 | +0.50(+4.34%) | |||
Jan 30, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 200 | +0.20(+1.76%) |
Jan 29, 2024 | 11.40 | 11.40 | 11.35 | 11.35 | 4,115 | -0.05(-0.44%) |
Jan 26, 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 300 | -0.67(-5.55%) |
Jan 23, 2024 | 12.07 | 3,125 | +0.03(+0.27%) | |||
Jan 19, 2024 | 12.04 | 0 | +0.32(+2.71%) | |||
Jan 17, 2024 | 11.72 | 6,400 | -0.38(-3.14%) | |||
Jan 12, 2024 | 12.10 | 0 | +0.13(+1.09%) | |||
Jan 11, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 400 | +0.07(+0.59%) |
Jan 09, 2024 | 11.90 | 2,200 | -0.46(-3.72%) | |||
Jan 08, 2024 | 12.35 | 12.48 | 12.35 | 12.36 | 12,299 | -0.10(-0.77%) |
Jan 05, 2024 | 12.52 | 12.52 | 12.46 | 12.46 | 8,077 | +0.16(+1.27%) |
Jan 04, 2024 | 12.19 | 12.30 | 11.95 | 12.30 | 700 | +0.35(+2.91%) |
Jan 03, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 150 | -0.03(-0.28%) |
Dec 29, 2023 | 11.98 | 0 | -0.02(-0.13%) | |||
Dec 28, 2023 | 11.37 | 12.00 | 11.37 | 12.00 | 50,609 | +0.15(+1.27%) |
Dec 27, 2023 | 11.69 | 11.85 | 11.69 | 11.85 | 11,425 | +0.05(+0.42%) |
Dec 22, 2023 | 11.80 | 0 | +0.55(+4.89%) | |||
Dec 20, 2023 | 11.25 | 0 | -0.19(-1.66%) | |||
Dec 19, 2023 | 11.70 | 11.70 | 11.44 | 11.44 | 2,066 | +0.02(+0.18%) |
Dec 18, 2023 | 11.50 | 11.50 | 11.42 | 11.42 | 1,150 | -0.08(-0.70%) |
Dec 15, 2023 | 11.55 | 11.68 | 11.50 | 11.50 | 25,742 | -0.11(-0.97%) |
Dec 14, 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 14,653 | -0.29(-2.41%) |
Dec 12, 2023 | 11.90 | 144 | -0.05(-0.42%) | |||
Dec 11, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 8,000 | -0.12(-1.04%) |
Dec 08, 2023 | 12.00 | 12.07 | 12.00 | 12.07 | 15,600 | -0.27(-2.19%) |
Dec 07, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 1,000 | +0.53(+4.52%) |
Dec 05, 2023 | 11.81 | 0 | +0.03(+0.26%) | |||
Dec 04, 2023 | 11.86 | 11.86 | 11.78 | 11.78 | 12,835 | -0.45(-3.65%) |
Dec 01, 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 100 | +0.46(+3.87%) |
Nov 29, 2023 | 11.77 | 1,000 | -0.03(-0.25%) | |||
Nov 24, 2023 | 11.80 | 10 | +0.24(+2.08%) | |||
Nov 22, 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 380 | -0.74(-6.02%) |
Nov 20, 2023 | 12.30 | 0 | +0.70(+5.99%) | |||
Nov 17, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 1,000 | +0.00(+0.04%) |
Nov 16, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 155 | -0.05(-0.43%) |
Nov 09, 2023 | 11.65 | 0 | -0.16(-1.35%) | |||
Nov 08, 2023 | 11.81 | 11.81 | 11.81 | 11.81 | 2,096 | -0.09(-0.76%) |
Nov 07, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 5,121 | -0.08(-0.67%) |
Nov 06, 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 2,204 | -0.26(-2.12%) |
Nov 01, 2023 | 12.24 | 0 | -0.60(-4.64%) | |||
Oct 26, 2023 | 12.84 | 0 | -0.02(-0.19%) | |||
Oct 23, 2023 | 12.86 | 0 | +0.41(+3.29%) | |||
Oct 20, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 500 | -0.58(-4.45%) |
Oct 16, 2023 | 13.03 | 7,132 | -0.07(-0.53%) | |||
Oct 13, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 1,000 | -0.25(-1.86%) |
Oct 11, 2023 | 13.35 | 25 | -0.19(-1.42%) | |||
Oct 03, 2023 | 13.54 | 0 | -0.42(-3.01%) | |||
Sep 29, 2023 | 13.96 | 0 | +0.05(+0.36%) | |||
Sep 26, 2023 | 13.91 | 7,300 | -0.58(-4.00%) | |||
Sep 21, 2023 | 14.49 | 4,177 | -0.27(-1.83%) | |||
Sep 19, 2023 | 14.76 | 10 | -0.17(-1.14%) | |||
Sep 14, 2023 | 14.93 | 50 | +0.30(+2.02%) | |||
Sep 08, 2023 | 14.63 | 2,301 | -0.64(-4.17%) | |||
Aug 23, 2023 | 15.27 | 0 | -0.03(-0.20%) | |||
Aug 17, 2023 | 15.30 | 0 | -0.06(-0.39%) | |||
Aug 16, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 200 | -0.44(-2.78%) |
Aug 14, 2023 | 15.80 | 0 | +0.45(+2.93%) | |||
Aug 07, 2023 | 15.35 | 0 | +1.25(+8.87%) | |||
Aug 04, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 357 | +0.00(+0.00%) |
Aug 03, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 1,108 | -0.50(-3.39%) |
Aug 02, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 250 | -0.46(-3.07%) |
Jul 25, 2023 | 15.06 | 0 | +0.16(+1.06%) | |||
Jul 20, 2023 | 14.90 | 67 | +0.12(+0.81%) | |||
Jul 19, 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 152 | +0.07(+0.48%) |
Jul 18, 2023 | 15.00 | 15.01 | 14.71 | 14.71 | 955 | +0.16(+1.10%) |
Jul 17, 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 400 | +0.00(+0.00%) |
Jul 10, 2023 | 14.55 | 7 | +0.11(+0.76%) | |||
Jul 07, 2023 | 14.39 | 14.44 | 14.22 | 14.44 | 1,839 | -0.22(-1.50%) |
Jul 06, 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 186 | -0.05(-0.34%) |
Jun 30, 2023 | 14.71 | 80 | -0.15(-1.01%) | |||
Jun 29, 2023 | 14.72 | 14.86 | 14.72 | 14.86 | 515 | -0.93(-5.86%) |
Jun 20, 2023 | 15.79 | 3,900 | -0.54(-3.31%) | |||
Jun 09, 2023 | 16.32 | 1 | +0.07(+0.46%) | |||
Jun 08, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 402 | +0.25(+1.56%) |
Jun 01, 2023 | 16.00 | 1 | +0.26(+1.62%) | |||
May 31, 2023 | 15.49 | 15.74 | 15.49 | 15.74 | 607 | -0.90(-5.41%) |
May 26, 2023 | 16.64 | 1 | -0.30(-1.80%) | |||
May 25, 2023 | 16.95 | 17.00 | 16.95 | 16.95 | 400 | +0.20(+1.19%) |
May 23, 2023 | 16.75 | 0 | -0.16(-0.93%) | |||
May 22, 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 334 | +0.60(+3.66%) |
May 18, 2023 | 16.31 | 30 | -0.09(-0.55%) | |||
May 16, 2023 | 16.40 | 59 | +0.30(+1.86%) | |||
May 15, 2023 | 16.09 | 16.10 | 16.01 | 16.10 | 9,440 | +0.17(+1.06%) |
May 12, 2023 | 15.86 | 15.93 | 15.86 | 15.93 | 585 | +0.59(+3.82%) |
May 08, 2023 | 15.35 | 1,319 | -0.10(-0.68%) | |||
May 05, 2023 | 15.49 | 15.49 | 15.40 | 15.45 | 5,660 | +0.26(+1.71%) |