Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 16.05 | 89 | -0.95(-5.59%) | |||
May 15, 2024 | 16.69 | 17.00 | 16.69 | 17.00 | 1,698 | +0.30(+1.80%) |
May 10, 2024 | 16.70 | 28 | -0.25(-1.47%) | |||
May 09, 2024 | 16.85 | 16.95 | 16.85 | 16.95 | 505 | +0.30(+1.80%) |
May 07, 2024 | 16.65 | 28 | -0.15(-0.89%) | |||
May 06, 2024 | 16.77 | 16.80 | 16.77 | 16.80 | 420 | -0.20(-1.18%) |
Apr 29, 2024 | 17.00 | 36 | +0.22(+1.31%) | |||
Apr 26, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 258 | +0.31(+1.89%) |
Apr 24, 2024 | 16.47 | 220 | -0.52(-3.09%) | |||
Apr 22, 2024 | 16.99 | 511 | +0.53(+3.20%) | |||
Apr 17, 2024 | 16.47 | 2,038 | -0.53(-3.13%) | |||
Apr 09, 2024 | 17.00 | 211 | +0.00(+0.00%) | |||
Apr 04, 2024 | 17.00 | 9 | +0.30(+1.80%) | |||
Apr 02, 2024 | 16.70 | 2,017 | -0.04(-0.24%) | |||
Mar 22, 2024 | 16.74 | 21 | -0.25(-1.46%) | |||
Mar 21, 2024 | 16.75 | 17.82 | 16.75 | 16.99 | 1,252 | +1.74(+11.39%) |
Mar 20, 2024 | 16.95 | 16.95 | 15.25 | 15.25 | 4,251 | -1.25(-7.58%) |
Mar 18, 2024 | 16.50 | 127 | +0.00(+0.00%) | |||
Mar 15, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 2,744 | +0.00(+0.00%) |
Mar 14, 2024 | 16.05 | 16.50 | 16.05 | 16.50 | 3,397 | +0.40(+2.48%) |
Mar 06, 2024 | 16.10 | 64 | +0.00(+0.00%) | |||
Mar 01, 2024 | 16.10 | 84 | -0.10(-0.62%) | |||
Feb 29, 2024 | 15.61 | 16.20 | 15.00 | 16.20 | 3,516 | +1.20(+8.00%) |
Feb 28, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 223 | +0.25(+1.69%) |
Feb 22, 2024 | 14.75 | 16 | -2.49(-14.44%) | |||
Feb 21, 2024 | 14.90 | 17.24 | 14.89 | 17.24 | 2,120 | +2.65(+18.16%) |
Feb 20, 2024 | 14.25 | 14.59 | 14.05 | 14.59 | 2,739 | +0.54(+3.84%) |
Feb 15, 2024 | 14.05 | 2,184 | -0.54(-3.70%) | |||
Feb 14, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 576 | +0.03(+0.21%) |
Feb 13, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 100 | +0.57(+4.07%) |
Feb 05, 2024 | 13.99 | 114 | -0.01(-0.07%) | |||
Jan 30, 2024 | 14.00 | 79 | -0.37(-2.56%) | |||
Jan 29, 2024 | 13.99 | 14.37 | 13.99 | 14.37 | 583 | +0.38(+2.71%) |
Jan 25, 2024 | 13.99 | 4 | -0.01(-0.07%) | |||
Jan 24, 2024 | 14.00 | 14.04 | 14.00 | 14.00 | 1,373 | -0.68(-4.63%) |
Jan 19, 2024 | 14.68 | 86 | +0.81(+5.84%) | |||
Jan 18, 2024 | 13.86 | 13.90 | 13.86 | 13.87 | 723 | +0.06(+0.43%) |
Jan 16, 2024 | 13.81 | 315 | -0.90(-6.12%) | |||
Jan 11, 2024 | 14.71 | 1,253 | +0.17(+1.17%) | |||
Jan 10, 2024 | 13.51 | 15.29 | 13.51 | 14.54 | 5,983 | +0.69(+4.98%) |
Jan 05, 2024 | 13.85 | 114 | +0.58(+4.37%) | |||
Jan 04, 2024 | 13.11 | 13.75 | 13.11 | 13.27 | 2,375 | -0.13(-0.97%) |
Dec 29, 2023 | 13.40 | 70 | +0.29(+2.21%) | |||
Dec 28, 2023 | 13.52 | 13.55 | 13.11 | 13.11 | 1,866 | -0.44(-3.25%) |
Dec 27, 2023 | 13.55 | 13.79 | 13.55 | 13.55 | 1,184 | +0.62(+4.84%) |
Dec 19, 2023 | 12.93 | 3 | -0.06(-0.47%) | |||
Dec 18, 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 332 | +0.74(+6.01%) |
Dec 15, 2023 | 13.06 | 13.10 | 12.25 | 12.25 | 8,837 | -1.74(-12.44%) |
Dec 14, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 215 | +0.00(+0.00%) |
Dec 13, 2023 | 13.50 | 13.99 | 13.50 | 13.99 | 826 | +0.24(+1.75%) |
Dec 12, 2023 | 13.50 | 13.99 | 13.50 | 13.75 | 2,457 | +0.75(+5.77%) |
Dec 06, 2023 | 13.00 | 190 | +0.00(+0.00%) | |||
Dec 05, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 850 | +0.35(+2.77%) |
Dec 04, 2023 | 12.03 | 13.00 | 12.03 | 12.65 | 2,023 | -0.35(-2.69%) |
Nov 30, 2023 | 13.00 | 45 | +0.03(+0.23%) | |||
Nov 29, 2023 | 12.45 | 12.98 | 12.44 | 12.97 | 4,559 | +0.48(+3.84%) |
Nov 28, 2023 | 12.35 | 12.49 | 12.35 | 12.49 | 6,526 | +0.29(+2.38%) |
Nov 27, 2023 | 12.39 | 12.40 | 12.20 | 12.20 | 3,499 | +0.02(+0.16%) |
Nov 24, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 615 | +0.09(+0.74%) |
Nov 22, 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 208 | -0.21(-1.70%) |
Nov 21, 2023 | 11.66 | 12.30 | 11.66 | 12.30 | 814 | +0.37(+3.09%) |
Nov 20, 2023 | 11.66 | 11.99 | 11.66 | 11.93 | 685 | +0.03(+0.25%) |
Nov 17, 2023 | 12.38 | 12.38 | 11.90 | 11.90 | 1,131 | -0.10(-0.83%) |
Nov 16, 2023 | 12.19 | 12.39 | 12.00 | 12.00 | 3,963 | -0.05(-0.41%) |
Nov 15, 2023 | 12.19 | 12.20 | 12.05 | 12.05 | 2,133 | -0.17(-1.39%) |
Nov 14, 2023 | 11.82 | 12.64 | 11.66 | 12.22 | 20,709 | +0.57(+4.89%) |
Nov 13, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 204 | -0.10(-0.85%) |
Nov 10, 2023 | 11.99 | 11.99 | 11.65 | 11.75 | 2,666 | -0.24(-2.00%) |
Nov 09, 2023 | 12.20 | 12.20 | 11.99 | 11.99 | 2,241 | -0.21(-1.72%) |
Nov 08, 2023 | 12.20 | 12.45 | 12.10 | 12.20 | 4,133 | +0.13(+1.08%) |
Nov 07, 2023 | 12.44 | 12.44 | 12.07 | 12.07 | 11,503 | -0.17(-1.39%) |
Nov 06, 2023 | 11.97 | 12.35 | 11.62 | 12.24 | 15,586 | +0.27(+2.26%) |
Nov 03, 2023 | 11.78 | 11.97 | 11.78 | 11.97 | 1,178 | +0.37(+3.18%) |
Nov 02, 2023 | 11.60 | 11.79 | 11.60 | 11.60 | 3,530 | +0.00(+0.00%) |
Oct 31, 2023 | 11.60 | 183 | -0.18(-1.53%) | |||
Oct 25, 2023 | 11.78 | 226 | -0.02(-0.17%) | |||
Oct 24, 2023 | 11.76 | 12.00 | 11.73 | 11.80 | 7,619 | +0.11(+0.94%) |
Oct 23, 2023 | 11.71 | 11.72 | 11.60 | 11.69 | 1,475 | -0.06(-0.51%) |
Oct 20, 2023 | 11.75 | 11.97 | 11.75 | 11.75 | 6,257 | +0.25(+2.17%) |
Oct 19, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 934 | +0.00(+0.00%) |
Oct 18, 2023 | 11.49 | 11.50 | 11.49 | 11.50 | 935 | +0.17(+1.50%) |
Oct 17, 2023 | 11.15 | 11.95 | 11.09 | 11.33 | 12,049 | +0.18(+1.61%) |
Oct 16, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 121 | +0.00(+0.00%) |
Oct 10, 2023 | 11.15 | 10 | +0.00(+0.00%) | |||
Oct 05, 2023 | 11.15 | 49 | -0.14(-1.24%) | |||
Oct 03, 2023 | 11.29 | 139 | +0.14(+1.26%) | |||
Sep 29, 2023 | 11.15 | 93 | -0.20(-1.76%) | |||
Sep 28, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 289 | +0.00(+0.00%) |
Sep 26, 2023 | 11.35 | 26 | -0.05(-0.44%) | |||
Sep 25, 2023 | 11.75 | 11.40 | 11.40 | 11.40 | 486 | -0.01(-0.09%) |
Sep 22, 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 552 | +0.15(+1.33%) |
Sep 20, 2023 | 11.26 | 65 | -0.70(-5.85%) | |||
Sep 19, 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 190 | +0.71(+6.31%) |
Sep 18, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 1,104 | -0.72(-6.02%) |
Sep 15, 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 293 | +0.42(+3.64%) |
Sep 14, 2023 | 11.73 | 11.87 | 11.55 | 11.55 | 1,610 | -0.78(-6.34%) |
Sep 13, 2023 | 12.33 | 12.33 | 12.33 | 12.33 | 506 | +0.30(+2.51%) |
Sep 12, 2023 | 12.04 | 12.04 | 11.85 | 12.03 | 1,247 | -0.27(-2.19%) |
Sep 05, 2023 | 12.30 | 0 | +0.30(+2.52%) | |||
Sep 01, 2023 | 12.23 | 12.23 | 11.80 | 12.00 | 932 | -0.20(-1.66%) |
Aug 31, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 186 | +0.30(+2.52%) |
Aug 30, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 544 | +0.00(+0.00%) |
Aug 29, 2023 | 12.25 | 12.25 | 11.90 | 11.90 | 792 | -0.65(-5.18%) |
Aug 28, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 194 | +0.75(+6.36%) |
Aug 25, 2023 | 11.71 | 11.80 | 11.71 | 11.80 | 289 | -0.16(-1.34%) |
Aug 23, 2023 | 11.96 | 53 | -0.04(-0.33%) | |||
Aug 17, 2023 | 12.00 | 3 | -0.25(-2.04%) | |||
Aug 16, 2023 | 11.88 | 12.25 | 11.88 | 12.25 | 908 | +0.00(+0.00%) |
Aug 15, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 633 | +0.01(+0.08%) |
Aug 14, 2023 | 12.29 | 12.29 | 12.23 | 12.24 | 1,331 | -0.66(-5.12%) |
Aug 09, 2023 | 12.90 | 27 | +0.66(+5.39%) | |||
Aug 03, 2023 | 12.24 | 22 | +0.47(+3.99%) | |||
Aug 01, 2023 | 11.77 | 500 | +0.02(+0.17%) | |||
Jul 31, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 773 | -0.45(-3.69%) |
Jul 25, 2023 | 12.20 | 202 | +0.00(+0.00%) | |||
Jul 24, 2023 | 12.33 | 12.33 | 12.20 | 12.20 | 1,715 | +0.41(+3.48%) |
Jul 19, 2023 | 11.79 | 104 | -0.01(-0.08%) | |||
Jul 18, 2023 | 12.48 | 12.58 | 11.80 | 11.80 | 1,828 | +0.07(+0.60%) |
Jul 17, 2023 | 12.22 | 12.74 | 11.73 | 11.73 | 6,979 | +0.07(+0.60%) |
Jul 14, 2023 | 12.00 | 12.29 | 11.65 | 11.66 | 3,508 | +0.00(+0.00%) |
Jul 13, 2023 | 11.70 | 11.70 | 11.62 | 11.66 | 995 | +0.03(+0.26%) |
Jul 12, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 328 | +0.01(+0.11%) |
Jul 11, 2023 | 11.94 | 11.94 | 11.52 | 11.62 | 7,653 | -0.71(-5.78%) |
Jul 10, 2023 | 12.37 | 12.37 | 11.62 | 12.33 | 2,676 | -0.41(-3.22%) |
Jul 07, 2023 | 11.78 | 13.39 | 11.64 | 12.74 | 5,785 | +1.29(+11.27%) |
Jul 06, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 469 | +0.34(+3.06%) |
Jul 05, 2023 | 11.52 | 12.12 | 11.09 | 11.11 | 3,737 | -0.37(-3.22%) |
Jun 30, 2023 | 11.48 | 50 | +0.19(+1.68%) | |||
Jun 29, 2023 | 11.26 | 11.68 | 10.81 | 11.29 | 6,553 | +0.17(+1.51%) |
Jun 28, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 120 | +0.19(+1.73%) |
Jun 26, 2023 | 10.93 | 108 | +0.13(+1.24%) | |||
Jun 16, 2023 | 10.80 | 16 | -0.31(-2.79%) |