Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0 | +0.00(+0.00%) | ||||
May 22, 2024 | 11.00 | 0 | +0.00(+0.00%) | |||
May 21, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 199 | +0.00(+0.00%) |
May 20, 2024 | 11.08 | 11.37 | 10.82 | 11.00 | 28,966 | -0.35(-3.08%) |
May 17, 2024 | 11.25 | 11.35 | 11.05 | 11.35 | 7,000 | +0.00(+0.00%) |
May 13, 2024 | 11.35 | 0 | +0.00(+0.00%) | |||
May 09, 2024 | 11.35 | 0 | +0.20(+1.79%) | |||
May 02, 2024 | 11.15 | 0 | +0.00(+0.00%) | |||
May 01, 2024 | 10.96 | 11.18 | 10.95 | 11.15 | 1,353 | -0.04(-0.36%) |
Apr 30, 2024 | 10.85 | 11.19 | 10.85 | 11.19 | 7,272 | +0.00(+0.00%) |
Apr 26, 2024 | 11.19 | 26 | -0.01(-0.09%) | |||
Apr 24, 2024 | 11.20 | 0 | +0.00(+0.00%) | |||
Apr 23, 2024 | 11.20 | 11.20 | 10.95 | 11.20 | 2,287 | +0.00(+0.00%) |
Apr 17, 2024 | 11.20 | 0 | +0.10(+0.90%) | |||
Apr 16, 2024 | 11.10 | 11.10 | 10.90 | 11.10 | 340 | +0.00(+0.00%) |
Apr 15, 2024 | 10.90 | 11.10 | 10.90 | 11.10 | 2,246 | +0.00(+0.00%) |
Apr 11, 2024 | 11.10 | 1 | +0.00(+0.00%) | |||
Apr 09, 2024 | 11.10 | 0 | +0.15(+1.37%) | |||
Apr 05, 2024 | 10.95 | 50 | +0.00(+0.00%) | |||
Apr 04, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 105 | +0.00(+0.00%) |
Apr 03, 2024 | 10.85 | 10.95 | 10.75 | 10.95 | 3,020 | +0.00(+0.00%) |
Apr 02, 2024 | 10.85 | 10.95 | 10.85 | 10.95 | 505 | +0.00(+0.00%) |
Apr 01, 2024 | 10.95 | 11.25 | 10.85 | 10.95 | 26,543 | -0.35(-3.10%) |
Mar 28, 2024 | 11.25 | 11.30 | 11.25 | 11.30 | 1,099 | +0.00(+0.00%) |
Mar 25, 2024 | 11.30 | 0 | +0.00(+0.00%) | |||
Mar 22, 2024 | 11.29 | 11.30 | 11.27 | 11.30 | 1,100 | +0.00(+0.00%) |
Mar 21, 2024 | 10.90 | 11.30 | 10.90 | 11.30 | 16,252 | +0.15(+1.35%) |
Mar 20, 2024 | 11.00 | 11.15 | 10.85 | 11.15 | 11,279 | +0.05(+0.45%) |
Mar 19, 2024 | 11.09 | 11.11 | 11.09 | 11.10 | 8,100 | +0.01(+0.09%) |
Mar 18, 2024 | 10.90 | 11.09 | 10.85 | 11.09 | 13,148 | +0.19(+1.74%) |
Mar 14, 2024 | 10.90 | 0 | -0.20(-1.80%) | |||
Mar 12, 2024 | 11.10 | 0 | +0.00(+0.00%) | |||
Mar 11, 2024 | 10.95 | 11.10 | 10.80 | 11.10 | 2,085 | +0.00(+0.00%) |
Mar 08, 2024 | 11.05 | 11.15 | 11.00 | 11.10 | 8,954 | -0.10(-0.89%) |
Mar 07, 2024 | 11.39 | 11.39 | 11.15 | 11.20 | 388 | -0.20(-1.75%) |
Mar 06, 2024 | 11.40 | 11.41 | 11.29 | 11.40 | 900 | +0.00(+0.00%) |
Mar 05, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 404 | +0.00(+0.00%) |
Mar 04, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 100 | +0.01(+0.09%) |
Mar 01, 2024 | 11.21 | 11.39 | 11.16 | 11.39 | 2,250 | +0.00(+0.00%) |
Feb 27, 2024 | 11.39 | 0 | -0.01(-0.09%) | |||
Feb 26, 2024 | 11.40 | 11.42 | 11.25 | 11.40 | 3,730 | +0.00(+0.00%) |
Feb 23, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 212 | -0.10(-0.87%) |
Feb 22, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10,100 | +0.00(+0.00%) |
Feb 21, 2024 | 11.43 | 11.50 | 11.43 | 11.50 | 1,835 | +0.07(+0.61%) |
Feb 20, 2024 | 11.15 | 11.43 | 11.15 | 11.43 | 3,150 | -0.02(-0.17%) |
Feb 16, 2024 | 11.15 | 11.45 | 11.15 | 11.45 | 604 | -0.05(-0.43%) |
Feb 15, 2024 | 11.16 | 11.50 | 11.15 | 11.50 | 11,046 | +0.20(+1.77%) |
Feb 13, 2024 | 11.30 | 1 | -0.20(-1.74%) | |||
Feb 12, 2024 | 11.15 | 11.50 | 11.15 | 11.50 | 13,313 | +0.26(+2.31%) |
Feb 09, 2024 | 11.25 | 11.25 | 11.10 | 11.24 | 26,177 | -0.01(-0.09%) |
Feb 08, 2024 | 11.20 | 11.25 | 11.20 | 11.25 | 5,648 | +0.00(+0.00%) |
Feb 07, 2024 | 11.15 | 11.25 | 11.15 | 11.25 | 1,600 | +0.00(+0.00%) |
Feb 06, 2024 | 11.23 | 11.25 | 11.15 | 11.25 | 4,703 | +0.02(+0.18%) |
Feb 02, 2024 | 11.23 | 18 | -0.03(-0.27%) | |||
Jan 31, 2024 | 11.26 | 0 | -0.08(-0.71%) | |||
Jan 30, 2024 | 11.20 | 11.34 | 11.08 | 11.34 | 640 | -0.04(-0.35%) |
Jan 25, 2024 | 11.38 | 0 | +0.01(+0.09%) | |||
Jan 24, 2024 | 11.06 | 11.37 | 11.06 | 11.37 | 274 | -0.12(-1.04%) |
Jan 22, 2024 | 11.49 | 0 | +0.24(+2.13%) | |||
Jan 19, 2024 | 11.05 | 11.25 | 11.05 | 11.25 | 3,100 | +0.05(+0.45%) |
Jan 17, 2024 | 11.20 | 0 | +0.00(+0.00%) | |||
Jan 08, 2024 | 11.20 | 18 | +0.06(+0.54%) | |||
Jan 04, 2024 | 11.14 | 0 | -0.06(-0.54%) | |||
Jan 03, 2024 | 11.00 | 11.20 | 10.90 | 11.20 | 8,811 | -0.04(-0.36%) |
Jan 02, 2024 | 11.24 | 11.24 | 11.00 | 11.24 | 1,227 | +0.00(+0.00%) |
Dec 29, 2023 | 11.00 | 11.24 | 11.00 | 11.24 | 7,381 | +0.00(+0.00%) |
Dec 28, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 100 | +0.00(+0.00%) |
Dec 27, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 100 | -0.01(-0.09%) |
Dec 22, 2023 | 11.25 | 89 | +0.28(+2.55%) | |||
Dec 21, 2023 | 10.70 | 10.97 | 10.70 | 10.97 | 1,250 | -0.03(-0.27%) |
Dec 20, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 190 | +0.25(+2.33%) |
Dec 19, 2023 | 10.75 | 10.75 | 10.52 | 10.75 | 2,237 | +0.00(+0.00%) |
Dec 18, 2023 | 10.52 | 10.75 | 10.52 | 10.75 | 1,640 | -0.50(-4.44%) |
Dec 15, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 458 | +0.25(+2.27%) |
Dec 14, 2023 | 10.75 | 11.00 | 10.40 | 11.00 | 7,606 | +0.62(+5.97%) |
Dec 13, 2023 | 10.37 | 10.38 | 10.37 | 10.38 | 950 | +0.03(+0.29%) |
Dec 12, 2023 | 10.35 | 10.37 | 10.30 | 10.35 | 7,597 | +0.00(+0.00%) |
Dec 11, 2023 | 10.25 | 10.35 | 10.20 | 10.35 | 1,030 | +0.01(+0.10%) |
Dec 08, 2023 | 10.25 | 10.37 | 10.15 | 10.34 | 41,100 | +0.04(+0.39%) |
Dec 06, 2023 | 10.30 | 97 | +0.05(+0.49%) | |||
Dec 05, 2023 | 10.13 | 10.25 | 10.13 | 10.25 | 520 | -0.10(-0.97%) |
Dec 04, 2023 | 10.20 | 10.35 | 10.13 | 10.35 | 611 | -0.13(-1.24%) |
Nov 24, 2023 | 10.48 | 33 | +0.00(+0.00%) | |||
Nov 21, 2023 | 10.48 | 0 | -0.10(-0.95%) | |||
Nov 20, 2023 | 10.54 | 10.58 | 10.20 | 10.58 | 543 | +0.00(+0.00%) |
Nov 17, 2023 | 10.20 | 10.58 | 10.20 | 10.58 | 1,707 | -0.15(-1.40%) |
Nov 10, 2023 | 10.73 | 0 | +0.04(+0.37%) | |||
Nov 09, 2023 | 10.20 | 10.69 | 10.20 | 10.69 | 3,700 | -0.06(-0.56%) |
Nov 07, 2023 | 10.75 | 40 | +0.55(+5.39%) | |||
Nov 06, 2023 | 10.15 | 10.20 | 10.15 | 10.20 | 942 | +0.00(+0.00%) |
Nov 03, 2023 | 10.20 | 10.20 | 10.13 | 10.20 | 524 | +0.00(+0.00%) |
Nov 02, 2023 | 10.13 | 10.20 | 10.12 | 10.20 | 447 | +0.05(+0.49%) |
Oct 30, 2023 | 10.15 | 1 | +0.00(+0.00%) | |||
Oct 27, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 106 | -0.10(-0.98%) |
Oct 26, 2023 | 10.20 | 10.25 | 10.20 | 10.25 | 573 | +0.00(+0.00%) |
Oct 23, 2023 | 10.25 | 6 | -0.25(-2.38%) | |||
Oct 20, 2023 | 10.50 | 10.50 | 10.30 | 10.50 | 240 | +0.00(+0.00%) |
Oct 19, 2023 | 10.50 | 10.73 | 10.35 | 10.50 | 2,624 | -0.23(-2.14%) |
Oct 17, 2023 | 10.73 | 1 | -0.07(-0.65%) | |||
Oct 16, 2023 | 10.99 | 10.95 | 10.75 | 10.80 | 922 | -0.15(-1.37%) |
Oct 13, 2023 | 11.00 | 11.00 | 10.77 | 10.95 | 510 | +0.00(+0.00%) |
Oct 12, 2023 | 10.85 | 11.00 | 10.77 | 10.95 | 3,516 | +0.00(+0.00%) |
Oct 11, 2023 | 10.85 | 10.95 | 10.83 | 10.95 | 4,500 | -0.05(-0.45%) |
Oct 10, 2023 | 10.83 | 11.00 | 10.83 | 11.00 | 1,486 | -0.24(-2.14%) |
Oct 09, 2023 | 10.77 | 11.24 | 10.77 | 11.24 | 600 | +0.05(+0.45%) |
Oct 05, 2023 | 11.19 | 0 | +0.20(+1.82%) | |||
Oct 04, 2023 | 10.95 | 11.20 | 10.75 | 10.99 | 18,757 | -0.25(-2.22%) |
Oct 02, 2023 | 11.24 | 0 | -0.01(-0.09%) | |||
Sep 29, 2023 | 11.10 | 11.30 | 11.01 | 11.25 | 5,307 | -0.05(-0.44%) |
Sep 28, 2023 | 11.20 | 11.30 | 11.20 | 11.30 | 10,100 | +0.00(+0.00%) |
Sep 22, 2023 | 11.30 | 0 | -0.02(-0.18%) | |||
Sep 21, 2023 | 11.35 | 11.35 | 11.06 | 11.32 | 12,690 | -0.12(-1.05%) |
Sep 20, 2023 | 11.11 | 11.44 | 11.11 | 11.44 | 1,216 | -0.01(-0.09%) |
Sep 19, 2023 | 11.48 | 11.48 | 11.20 | 11.45 | 2,400 | -0.03(-0.26%) |
Sep 18, 2023 | 11.49 | 11.49 | 11.27 | 11.48 | 1,138 | -0.01(-0.09%) |
Sep 15, 2023 | 11.27 | 11.58 | 11.27 | 11.49 | 1,100 | -0.09(-0.78%) |
Sep 14, 2023 | 11.27 | 11.69 | 11.25 | 11.58 | 6,100 | -0.07(-0.60%) |
Sep 13, 2023 | 11.65 | 11.65 | 11.46 | 11.65 | 300 | +0.00(+0.00%) |
Sep 12, 2023 | 11.45 | 11.85 | 11.25 | 11.65 | 10,664 | -0.20(-1.69%) |
Sep 06, 2023 | 11.85 | 11.85 | 0 | -0.04(-0.34%) | ||
Sep 05, 2023 | 11.51 | 11.89 | 11.51 | 11.89 | 400 | +0.00(+0.00%) |
Aug 31, 2023 | 11.89 | 0 | +0.00(+0.00%) | |||
Aug 30, 2023 | 11.98 | 11.98 | 11.60 | 11.89 | 1,037 | -0.09(-0.75%) |
Aug 29, 2023 | 11.98 | 12.00 | 11.60 | 11.98 | 2,765 | -0.02(-0.17%) |
Aug 28, 2023 | 11.75 | 12.00 | 11.75 | 12.00 | 200 | +0.00(+0.00%) |
Aug 25, 2023 | 11.42 | 12.25 | 11.40 | 12.00 | 12,200 | +0.00(+0.00%) |
Aug 23, 2023 | 12.00 | 0 | +0.00(+0.00%) | |||
Aug 22, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | -0.10(-0.83%) |
Aug 17, 2023 | 12.10 | 0 | +0.02(+0.17%) | |||
Aug 16, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 304 | +0.00(+0.00%) |
Aug 15, 2023 | 11.36 | 12.08 | 11.36 | 12.08 | 400 | +0.04(+0.33%) |
Aug 10, 2023 | 12.04 | 0 | +0.04(+0.33%) | |||
Aug 08, 2023 | 12.00 | 0 | -0.06(-0.50%) | |||
Aug 07, 2023 | 11.33 | 12.06 | 11.33 | 12.06 | 8,130 | +0.00(+0.00%) |
Aug 04, 2023 | 11.44 | 12.45 | 10.99 | 12.06 | 15,085 | +0.94(+8.45%) |
Aug 02, 2023 | 11.12 | 0 | +0.01(+0.09%) | |||
Aug 01, 2023 | 10.85 | 11.11 | 10.85 | 11.11 | 758 | -0.01(-0.09%) |
Jul 27, 2023 | 11.12 | 0 | -0.24(-2.11%) | |||
Jul 26, 2023 | 11.00 | 11.40 | 10.52 | 11.36 | 22,870 | +0.16(+1.43%) |
Jul 25, 2023 | 10.65 | 11.30 | 10.65 | 11.20 | 19,359 | +0.41(+3.80%) |
Jul 21, 2023 | 10.79 | 0 | -0.01(-0.09%) | |||
Jul 20, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 100 | +0.26(+2.47%) |
Jul 19, 2023 | 10.50 | 10.84 | 10.50 | 10.54 | 10,000 | +0.00(+0.00%) |
Jul 12, 2023 | 10.54 | 0 | +0.05(+0.48%) | |||
Jul 11, 2023 | 10.10 | 10.49 | 10.10 | 10.49 | 60,100 | +0.00(+0.00%) |
Jul 10, 2023 | 10.30 | 10.49 | 10.10 | 10.49 | 2,307 | -0.03(-0.29%) |
Jul 07, 2023 | 10.30 | 10.52 | 10.30 | 10.52 | 276 | -0.02(-0.19%) |
Jul 06, 2023 | 10.31 | 10.54 | 10.31 | 10.54 | 1,030 | -0.21(-1.95%) |
Jun 26, 2023 | 10.75 | 0 | -0.03(-0.28%) | |||
Jun 22, 2023 | 10.78 | 5,000 | -0.02(-0.19%) | |||
Jun 21, 2023 | 10.70 | 10.80 | 10.70 | 10.80 | 600 | +0.00(+0.00%) |
Jun 20, 2023 | 10.30 | 10.80 | 10.25 | 10.80 | 2,367 | -0.10(-0.92%) |
Jun 16, 2023 | 10.27 | 10.97 | 10.25 | 10.90 | 1,765 | -0.10(-0.91%) |