Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.29 | 41,726 | -1.33(-6.78%) | |||
May 28, 2024 | 19.62 | 42 | -0.48(-2.39%) | |||
May 24, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 131 | +0.30(+1.52%) |
May 22, 2024 | 19.80 | 30 | -0.20(-1.00%) | |||
May 21, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 502 | -0.11(-0.55%) |
May 15, 2024 | 20.11 | 0 | +0.91(+4.74%) | |||
May 07, 2024 | 19.20 | 0 | +0.00(+0.00%) | |||
May 06, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 1,423 | +0.20(+1.05%) |
Apr 24, 2024 | 19.00 | 5,595 | +0.35(+1.88%) | |||
Apr 16, 2024 | 18.65 | 1,330 | -0.45(-2.36%) | |||
Apr 12, 2024 | 19.10 | 749 | -0.43(-2.20%) | |||
Apr 10, 2024 | 19.53 | 0 | -1.47(-7.00%) | |||
Mar 27, 2024 | 21.00 | 0 | +0.51(+2.49%) | |||
Mar 25, 2024 | 20.49 | 0 | +0.37(+1.82%) | |||
Mar 19, 2024 | 20.12 | 0 | -1.62(-7.46%) | |||
Mar 13, 2024 | 21.75 | 50 | +0.56(+2.63%) | |||
Mar 12, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 400 | +0.44(+2.12%) |
Mar 11, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 800 | +0.25(+1.22%) |
Mar 08, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 700 | +0.21(+1.06%) |
Mar 07, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 2,499 | +0.07(+0.32%) |
Mar 06, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 500 | -0.34(-1.65%) |
Mar 05, 2024 | 20.51 | 20.56 | 20.51 | 20.56 | 500 | +0.40(+2.01%) |
Feb 28, 2024 | 20.16 | 0 | +0.21(+1.04%) | |||
Feb 26, 2024 | 19.95 | 0 | -0.00(-0.01%) | |||
Feb 15, 2024 | 19.95 | 0 | +0.65(+3.37%) | |||
Feb 14, 2024 | 19.29 | 19.30 | 19.29 | 19.30 | 3,100 | +0.23(+1.21%) |
Feb 13, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 1,705 | -1.18(-5.83%) |
Feb 12, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 100 | +0.71(+3.63%) |
Feb 09, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 100 | +0.16(+0.83%) |
Feb 08, 2024 | 19.36 | 19.38 | 19.36 | 19.38 | 1,300 | +0.03(+0.17%) |
Feb 07, 2024 | 19.34 | 19.35 | 19.34 | 19.35 | 401 | -0.17(-0.88%) |
Feb 06, 2024 | 19.07 | 19.52 | 19.07 | 19.52 | 1,500 | +0.45(+2.36%) |
Feb 05, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 1,102 | -0.58(-2.95%) |
Feb 01, 2024 | 19.65 | 3 | -0.34(-1.70%) | |||
Jan 31, 2024 | 19.99 | 20.09 | 19.88 | 19.99 | 590 | -0.23(-1.13%) |
Jan 30, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 100 | +0.13(+0.64%) |
Jan 24, 2024 | 20.09 | 51 | +0.00(+0.01%) | |||
Jan 23, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 100 | +0.23(+1.15%) |
Jan 19, 2024 | 19.86 | 0 | +0.29(+1.51%) | |||
Jan 18, 2024 | 19.50 | 19.57 | 19.50 | 19.57 | 1,170 | -0.05(-0.28%) |
Jan 17, 2024 | 19.64 | 19.64 | 19.54 | 19.62 | 1,800 | -0.10(-0.51%) |
Jan 16, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 185 | -0.14(-0.70%) |
Jan 11, 2024 | 19.86 | 70 | -0.33(-1.64%) | |||
Jan 10, 2024 | 20.25 | 20.26 | 20.19 | 20.19 | 950 | -0.35(-1.70%) |
Jan 08, 2024 | 20.54 | 0 | +0.37(+1.83%) | |||
Jan 04, 2024 | 20.17 | 31 | +0.11(+0.55%) | |||
Jan 03, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 265 | -0.08(-0.40%) |
Jan 02, 2024 | 20.14 | 20.90 | 20.14 | 20.14 | 665 | -0.82(-3.93%) |
Dec 29, 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 1,175 | +0.15(+0.72%) |
Dec 28, 2023 | 20.82 | 20.82 | 20.77 | 20.81 | 1,834 | +0.10(+0.50%) |
Dec 27, 2023 | 20.70 | 20.71 | 20.70 | 20.71 | 731 | +0.26(+1.26%) |
Dec 22, 2023 | 20.45 | 1 | +0.40(+2.00%) | |||
Dec 21, 2023 | 20.07 | 20.07 | 20.05 | 20.05 | 1,202 | -0.01(-0.05%) |
Dec 20, 2023 | 19.99 | 20.06 | 19.99 | 20.06 | 351 | +0.53(+2.70%) |
Dec 15, 2023 | 19.53 | 0 | -0.05(-0.27%) | |||
Dec 14, 2023 | 19.53 | 19.58 | 19.53 | 19.58 | 1,118 | +1.09(+5.90%) |
Dec 12, 2023 | 18.49 | 0 | -0.17(-0.89%) | |||
Dec 11, 2023 | 18.64 | 18.71 | 18.64 | 18.66 | 300 | -0.11(-0.59%) |
Dec 08, 2023 | 18.76 | 18.77 | 18.76 | 18.77 | 1,000 | +0.27(+1.46%) |
Dec 07, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 263 | -0.25(-1.31%) |
Nov 28, 2023 | 18.75 | 0 | -0.02(-0.13%) | |||
Nov 17, 2023 | 18.77 | 11,033 | +0.15(+0.82%) | |||
Nov 13, 2023 | 18.62 | 2,920 | +0.19(+1.01%) | |||
Nov 10, 2023 | 18.46 | 18.46 | 18.36 | 18.43 | 1,298 | -0.94(-4.85%) |
Nov 06, 2023 | 19.37 | 9,233 | +1.06(+5.76%) | |||
Nov 01, 2023 | 18.31 | 10,041 | -0.02(-0.08%) | |||
Oct 31, 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 4,382 | -0.34(-1.81%) |
Oct 30, 2023 | 18.67 | 18.67 | 18.67 | 18.67 | 963 | +0.13(+0.68%) |
Oct 26, 2023 | 18.54 | 2,569 | +0.26(+1.43%) | |||
Oct 25, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 196 | -1.58(-7.96%) |
Oct 12, 2023 | 19.86 | 6,098 | -0.28(-1.37%) | |||
Oct 06, 2023 | 20.14 | 12,642 | -2.31(-10.31%) | |||
Sep 29, 2023 | 22.45 | 14,450 | -0.38(-1.68%) | |||
Sep 25, 2023 | 22.83 | 6,656 | -0.96(-4.03%) | |||
Sep 18, 2023 | 23.79 | 2,310 | -2.62(-9.91%) | |||
Sep 11, 2023 | 26.41 | 119,680 | -0.25(-0.94%) | |||
Sep 01, 2023 | 26.66 | 0 | -2.35(-8.10%) | |||
Aug 24, 2023 | 29.01 | 388 | +0.01(+0.03%) | |||
Aug 23, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 300 | -0.16(-0.55%) |
Aug 18, 2023 | 29.16 | 1 | +0.00(+0.00%) | |||
Aug 15, 2023 | 29.16 | 2 | -0.84(-2.80%) | |||
Aug 09, 2023 | 30.00 | 19 | +0.29(+0.98%) | |||
Aug 02, 2023 | 29.71 | 1 | -0.17(-0.57%) | |||
Aug 01, 2023 | 29.88 | 29.88 | 29.88 | 29.88 | 2,418 | -0.34(-1.12%) |
Jul 31, 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 402 | -0.25(-0.83%) |
Jul 28, 2023 | 31.57 | 31.57 | 30.47 | 30.47 | 393 | -2.72(-8.20%) |
Jul 26, 2023 | 33.19 | 68 | +0.45(+1.37%) | |||
Jul 24, 2023 | 32.74 | 2,386 | -0.14(-0.43%) | |||
Jul 17, 2023 | 32.88 | 0 | +0.72(+2.24%) | |||
Jul 14, 2023 | 32.16 | 32.16 | 32.16 | 32.16 | 101 | -0.34(-1.05%) |
Jul 13, 2023 | 32.34 | 32.57 | 31.78 | 32.50 | 20,370 | +0.31(+0.96%) |
Jul 12, 2023 | 32.39 | 33.58 | 32.19 | 32.19 | 1,587 | +7.36(+29.64%) |
Jul 06, 2023 | 24.83 | 0 | -0.19(-0.76%) | |||
Jun 28, 2023 | 25.02 | 0 | -0.04(-0.16%) | |||
Jun 27, 2023 | 25.01 | 25.06 | 24.91 | 25.06 | 300 | +0.68(+2.79%) |
Jun 22, 2023 | 24.38 | 0 | -0.43(-1.73%) | |||
Jun 21, 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 163 | +0.32(+1.31%) |