Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.00 | 24 | -0.40(-2.44%) | |||
May 17, 2024 | 16.40 | 212 | +0.40(+2.50%) | |||
May 08, 2024 | 16.00 | 1 | +0.34(+2.17%) | |||
May 07, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 155 | +0.53(+3.50%) |
May 02, 2024 | 15.13 | 71 | +0.94(+6.62%) | |||
Apr 25, 2024 | 14.19 | 12 | -0.10(-0.70%) | |||
Apr 24, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 213 | +0.02(+0.14%) |
Apr 22, 2024 | 14.27 | 25 | +0.22(+1.57%) | |||
Apr 19, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 166 | -0.70(-4.75%) |
Apr 15, 2024 | 14.75 | 8 | -0.69(-4.47%) | |||
Apr 12, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 101 | -0.52(-3.26%) |
Apr 10, 2024 | 15.96 | 49 | +0.47(+3.03%) | |||
Apr 04, 2024 | 15.49 | 7 | +1.62(+11.68%) | |||
Apr 01, 2024 | 13.87 | 4 | -1.19(-7.91%) | |||
Mar 27, 2024 | 15.06 | 73 | +0.01(+0.05%) | |||
Mar 21, 2024 | 15.05 | 28 | +0.50(+3.47%) | |||
Mar 14, 2024 | 14.55 | 52 | -0.56(-3.71%) | |||
Mar 08, 2024 | 15.11 | 8 | +1.22(+8.78%) | |||
Mar 01, 2024 | 13.89 | 37 | -2.05(-12.86%) | |||
Feb 29, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 186 | +0.94(+6.27%) |
Feb 23, 2024 | 15.00 | 49 | +0.00(+0.00%) | |||
Feb 20, 2024 | 15.00 | 3 | -2.46(-14.09%) | |||
Feb 16, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 214 | +0.56(+3.33%) |
Feb 15, 2024 | 16.93 | 16.95 | 16.67 | 16.90 | 1,459 | -0.04(-0.22%) |
Feb 13, 2024 | 16.93 | 110 | +0.11(+0.68%) | |||
Feb 06, 2024 | 16.82 | 3 | +0.07(+0.42%) | |||
Feb 05, 2024 | 17.00 | 17.00 | 16.75 | 16.75 | 669 | -0.35(-2.05%) |
Feb 01, 2024 | 17.10 | 56 | +0.00(+0.00%) | |||
Jan 29, 2024 | 17.10 | 70 | -0.43(-2.45%) | |||
Jan 26, 2024 | 17.33 | 17.53 | 17.33 | 17.53 | 1,054 | +0.43(+2.51%) |
Jan 25, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 132 | -1.60(-8.58%) |
Jan 17, 2024 | 18.70 | 26 | -2.99(-13.79%) | |||
Jan 10, 2024 | 21.70 | 54 | +0.43(+2.03%) | |||
Jan 04, 2024 | 21.27 | 114 | -1.28(-5.68%) | |||
Jan 02, 2024 | 22.55 | 26 | -0.21(-0.94%) | |||
Dec 29, 2023 | 22.82 | 22.82 | 22.57 | 22.76 | 700 | +0.11(+0.50%) |
Dec 22, 2023 | 22.64 | 73 | -0.17(-0.76%) | |||
Dec 19, 2023 | 22.82 | 31 | -0.34(-1.48%) | |||
Dec 18, 2023 | 22.98 | 23.16 | 22.98 | 23.16 | 1,265 | +0.61(+2.71%) |
Dec 14, 2023 | 22.55 | 55 | +2.01(+9.79%) | |||
Dec 11, 2023 | 20.54 | 157 | +0.11(+0.54%) | |||
Dec 07, 2023 | 20.43 | 93 | +0.43(+2.15%) | |||
Dec 01, 2023 | 20.00 | 65 | +1.00(+5.26%) | |||
Nov 29, 2023 | 19.00 | 19 | +0.31(+1.68%) | |||
Nov 16, 2023 | 18.69 | 66 | +0.69(+3.81%) | |||
Nov 07, 2023 | 18.00 | 141 | -0.01(-0.06%) | |||
Nov 06, 2023 | 18.50 | 18.50 | 18.01 | 18.01 | 272 | +0.01(+0.06%) |
Nov 02, 2023 | 18.00 | 70 | +1.31(+7.85%) | |||
Oct 30, 2023 | 16.69 | 4 | +0.58(+3.59%) | |||
Oct 27, 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 189 | +0.11(+0.70%) |
Oct 26, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 242 | -1.60(-9.09%) |
Oct 18, 2023 | 17.60 | 104 | -0.40(-2.22%) | |||
Oct 12, 2023 | 18.00 | 9 | -0.63(-3.37%) | |||
Oct 11, 2023 | 18.77 | 18.77 | 18.53 | 18.63 | 640 | -1.80(-8.81%) |
Sep 27, 2023 | 20.43 | 43 | -0.14(-0.69%) | |||
Sep 22, 2023 | 20.57 | 0 | +0.48(+2.39%) | |||
Sep 11, 2023 | 20.09 | 29 | -1.34(-6.27%) | |||
Aug 31, 2023 | 21.43 | 43 | -0.21(-0.95%) | |||
Aug 30, 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 230 | +0.70(+3.34%) |
Aug 29, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 1,088 | +0.07(+0.34%) |
Aug 28, 2023 | 20.87 | 20.87 | 20.87 | 20.87 | 561 | +0.00(+0.00%) |
Aug 17, 2023 | 20.87 | 1,277 | -1.13(-5.13%) | |||
Aug 14, 2023 | 22.00 | 39 | -1.22(-5.27%) | |||
Aug 08, 2023 | 23.22 | 10 | -0.41(-1.73%) | |||
Aug 04, 2023 | 23.63 | 20 | +0.00(+0.00%) | |||
Aug 02, 2023 | 23.63 | 36 | -2.37(-9.12%) | |||
Aug 01, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 555 | +0.00(+0.00%) |
Jul 31, 2023 | 24.41 | 26.00 | 24.33 | 26.00 | 952 | -0.07(-0.27%) |
Jul 25, 2023 | 26.07 | 39 | -0.75(-2.80%) | |||
Jul 24, 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 192 | +0.49(+1.86%) |
Jul 19, 2023 | 26.33 | 0 | +0.33(+1.27%) | |||
Jul 13, 2023 | 26.00 | 0 | +1.65(+6.77%) | |||
Jul 11, 2023 | 24.35 | 151 | +0.17(+0.71%) | |||
Jul 07, 2023 | 24.18 | 7 | +0.46(+1.94%) | |||
Jul 05, 2023 | 23.72 | 10 | +1.01(+4.45%) | |||
Jul 03, 2023 | 22.65 | 22.71 | 22.65 | 22.71 | 399 | +0.17(+0.75%) |
Jun 29, 2023 | 22.54 | 30 | +0.77(+3.54%) | |||
Jun 26, 2023 | 21.77 | 198 | +0.11(+0.51%) | |||
Jun 23, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 405 | -2.71(-11.12%) |
Jun 14, 2023 | 24.37 | 21 | +1.87(+8.31%) |