Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.70 | 11.70 | 11.48 | 11.48 | 2,523 | -0.01(-0.05%) |
Feb 27, 2024 | 11.48 | 0 | -0.20(-1.70%) | |||
Feb 26, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 207 | +0.29(+2.58%) |
Feb 23, 2024 | 11.69 | 11.69 | 11.39 | 11.39 | 1,089 | -0.02(-0.18%) |
Feb 22, 2024 | 11.75 | 11.75 | 11.41 | 11.41 | 633 | +0.09(+0.76%) |
Feb 21, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 198 | -0.24(-2.06%) |
Feb 20, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 459 | -0.20(-1.68%) |
Feb 16, 2024 | 11.93 | 11.93 | 11.48 | 11.76 | 4,792 | -0.29(-2.45%) |
Feb 15, 2024 | 11.98 | 12.05 | 11.95 | 12.05 | 6,855 | +0.14(+1.16%) |
Feb 14, 2024 | 11.54 | 12.00 | 11.54 | 11.91 | 1,172 | -0.63(-4.99%) |
Feb 13, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 1,415 | -0.50(-3.81%) |
Feb 12, 2024 | 12.84 | 13.03 | 12.84 | 13.03 | 630 | +0.08(+0.60%) |
Feb 09, 2024 | 13.00 | 13.00 | 12.57 | 12.96 | 5,890 | +0.37(+2.94%) |
Feb 08, 2024 | 12.57 | 12.59 | 12.57 | 12.59 | 429 | +0.20(+1.63%) |
Feb 06, 2024 | 12.38 | 109 | -0.14(-1.15%) | |||
Feb 05, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 448 | -0.14(-1.14%) |
Feb 02, 2024 | 12.65 | 12.77 | 12.65 | 12.67 | 1,496 | -0.03(-0.25%) |
Feb 01, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 2,315 | +0.40(+3.24%) |
Jan 31, 2024 | 12.30 | 12.30 | 12.13 | 12.30 | 391 | -0.03(-0.25%) |
Jan 30, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 232 | -0.27(-2.16%) |
Jan 29, 2024 | 12.38 | 12.61 | 12.38 | 12.61 | 891 | +0.15(+1.19%) |
Jan 26, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 841 | +0.10(+0.81%) |
Jan 25, 2024 | 12.08 | 12.38 | 12.08 | 12.36 | 1,630 | -0.31(-2.42%) |
Jan 23, 2024 | 12.67 | 87 | +0.70(+5.85%) | |||
Jan 22, 2024 | 12.21 | 12.35 | 11.97 | 11.97 | 7,222 | +0.24(+2.05%) |
Jan 19, 2024 | 11.70 | 11.73 | 11.40 | 11.73 | 1,025 | -0.44(-3.62%) |
Jan 18, 2024 | 12.18 | 12.18 | 11.77 | 12.17 | 7,278 | +0.62(+5.35%) |
Jan 17, 2024 | 11.33 | 11.55 | 11.33 | 11.55 | 527 | -0.54(-4.44%) |
Jan 16, 2024 | 12.07 | 12.08 | 12.07 | 12.08 | 2,799 | +0.17(+1.46%) |
Jan 12, 2024 | 12.32 | 12.39 | 11.91 | 11.91 | 927 | -0.40(-3.27%) |
Jan 10, 2024 | 12.31 | 8 | -0.33(-2.61%) | |||
Jan 09, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 789 | +0.05(+0.38%) |
Jan 08, 2024 | 12.58 | 12.59 | 12.58 | 12.59 | 973 | +0.14(+1.16%) |
Jan 05, 2024 | 12.45 | 12.45 | 12.34 | 12.45 | 1,735 | -0.01(-0.06%) |
Jan 04, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 592 | +0.14(+1.12%) |
Jan 03, 2024 | 12.66 | 12.66 | 12.32 | 12.32 | 1,042 | -0.33(-2.62%) |
Jan 02, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 1,987 | +0.20(+1.61%) |
Dec 29, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 344 | -0.47(-3.65%) |
Dec 28, 2023 | 12.88 | 12.92 | 12.51 | 12.92 | 528 | +0.25(+2.00%) |
Dec 27, 2023 | 12.79 | 12.79 | 12.67 | 12.67 | 614 | +0.02(+0.16%) |
Dec 26, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 198 | -0.13(-1.00%) |
Dec 22, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 1,220 | +0.19(+1.49%) |
Dec 20, 2023 | 12.59 | 64 | -0.29(-2.22%) | |||
Dec 19, 2023 | 13.02 | 13.14 | 12.80 | 12.88 | 8,861 | +0.45(+3.59%) |
Dec 18, 2023 | 12.25 | 12.43 | 12.12 | 12.43 | 8,759 | +0.68(+5.79%) |
Dec 15, 2023 | 11.80 | 11.80 | 11.74 | 11.75 | 6,679 | +0.13(+1.12%) |
Dec 14, 2023 | 11.75 | 11.87 | 11.62 | 11.62 | 866 | +1.05(+9.89%) |
Dec 13, 2023 | 10.36 | 10.57 | 10.36 | 10.57 | 3,334 | +0.58(+5.80%) |
Dec 12, 2023 | 10.06 | 10.26 | 9.994 | 9.994 | 26,423 | -0.06(-0.56%) |
Dec 11, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 273 | +0.10(+1.01%) |
Dec 07, 2023 | 9.950 | 0 | +0.16(+1.63%) | |||
Dec 05, 2023 | 9.790 | 75 | -0.08(-0.81%) | |||
Dec 04, 2023 | 10.28 | 10.28 | 9.870 | 9.870 | 4,080 | -0.41(-4.01%) |
Dec 01, 2023 | 10.05 | 10.28 | 10.01 | 10.28 | 1,193 | +0.24(+2.41%) |
Nov 30, 2023 | 10.04 | 10.11 | 10.04 | 10.04 | 2,097 | -0.42(-4.02%) |
Nov 28, 2023 | 10.46 | 42 | -0.53(-4.82%) | |||
Nov 27, 2023 | 10.71 | 10.99 | 10.71 | 10.99 | 899 | +0.09(+0.83%) |
Nov 22, 2023 | 10.90 | 33 | +0.39(+3.71%) | |||
Nov 21, 2023 | 10.39 | 10.51 | 10.39 | 10.51 | 1,482 | -0.16(-1.46%) |
Nov 20, 2023 | 10.75 | 10.92 | 10.67 | 10.67 | 1,763 | -0.11(-1.06%) |
Nov 17, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 222 | +0.20(+1.89%) |
Nov 15, 2023 | 10.58 | 72 | -0.54(-4.86%) | |||
Nov 14, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 606 | +0.01(+0.11%) |
Nov 13, 2023 | 11.03 | 11.14 | 11.03 | 11.11 | 1,028 | -0.18(-1.57%) |
Nov 10, 2023 | 11.29 | 11.29 | 11.24 | 11.29 | 1,339 | -0.36(-3.13%) |
Nov 09, 2023 | 11.67 | 11.67 | 11.65 | 11.65 | 1,461 | -0.02(-0.21%) |
Nov 08, 2023 | 11.72 | 11.93 | 11.67 | 11.67 | 1,015 | +0.19(+1.65%) |
Nov 07, 2023 | 11.60 | 11.82 | 11.48 | 11.48 | 4,760 | +0.04(+0.37%) |
Nov 06, 2023 | 11.66 | 11.70 | 11.44 | 11.44 | 1,292 | +0.11(+0.95%) |
Nov 03, 2023 | 11.18 | 11.33 | 11.13 | 11.33 | 992 | +0.33(+3.04%) |
Nov 02, 2023 | 11.35 | 11.43 | 10.62 | 11.00 | 981 | -0.20(-1.79%) |
Nov 01, 2023 | 11.18 | 11.20 | 11.18 | 11.20 | 12,807 | -0.17(-1.50%) |
Oct 31, 2023 | 11.29 | 11.37 | 11.21 | 11.37 | 727 | +0.45(+4.08%) |
Oct 30, 2023 | 11.07 | 11.15 | 10.90 | 10.92 | 6,838 | +0.12(+1.15%) |
Oct 27, 2023 | 11.27 | 11.27 | 10.80 | 10.80 | 927 | -0.52(-4.59%) |
Oct 26, 2023 | 11.05 | 11.32 | 11.05 | 11.32 | 1,719 | +0.28(+2.52%) |
Oct 25, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 2,811 | -0.38(-3.35%) |
Oct 24, 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 100 | +0.08(+0.71%) |
Oct 23, 2023 | 11.25 | 11.40 | 11.25 | 11.35 | 5,229 | +0.13(+1.20%) |
Oct 20, 2023 | 11.09 | 11.47 | 11.09 | 11.21 | 2,199 | -0.23(-2.05%) |
Oct 19, 2023 | 11.68 | 11.68 | 11.40 | 11.45 | 1,098 | -0.37(-3.11%) |
Oct 18, 2023 | 11.65 | 11.81 | 11.65 | 11.81 | 296 | +0.17(+1.50%) |
Oct 17, 2023 | 11.71 | 11.76 | 11.62 | 11.64 | 6,320 | -0.16(-1.33%) |
Oct 16, 2023 | 11.69 | 11.79 | 11.69 | 11.79 | 1,663 | +0.37(+3.27%) |
Oct 13, 2023 | 11.35 | 11.49 | 11.35 | 11.42 | 1,007 | -0.18(-1.59%) |
Oct 12, 2023 | 11.61 | 11.61 | 11.58 | 11.61 | 455 | -0.09(-0.79%) |
Oct 11, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 538 | +0.09(+0.78%) |
Oct 10, 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 241 | +0.19(+1.63%) |
Oct 06, 2023 | 11.42 | 2 | +0.38(+3.44%) | |||
Oct 05, 2023 | 11.21 | 11.21 | 11.04 | 11.04 | 544 | -0.08(-0.68%) |
Oct 04, 2023 | 11.11 | 11.12 | 11.11 | 11.12 | 842 | -0.38(-3.32%) |
Oct 03, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 1,798 | +0.01(+0.07%) |
Oct 02, 2023 | 11.17 | 11.49 | 11.17 | 11.49 | 2,066 | +0.08(+0.67%) |
Sep 29, 2023 | 11.42 | 11.52 | 11.40 | 11.41 | 6,222 | +0.17(+1.56%) |
Sep 28, 2023 | 11.09 | 11.24 | 11.09 | 11.24 | 2,101 | -0.26(-2.26%) |
Sep 27, 2023 | 11.56 | 11.56 | 11.42 | 11.50 | 12,522 | +0.11(+0.93%) |
Sep 26, 2023 | 11.68 | 11.68 | 11.39 | 11.39 | 696 | +0.27(+2.38%) |
Sep 25, 2023 | 11.35 | 11.20 | 11.13 | 11.13 | 32,478 | -1.96(-15.01%) |
Sep 22, 2023 | 13.16 | 13.16 | 13.09 | 13.09 | 793 | -0.07(-0.53%) |
Sep 21, 2023 | 13.40 | 13.60 | 13.16 | 13.16 | 4,349 | -0.84(-6.00%) |
Sep 20, 2023 | 13.70 | 14.00 | 13.67 | 14.00 | 7,964 | +0.32(+2.35%) |
Sep 19, 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 342 | -0.16(-1.18%) |
Sep 18, 2023 | 13.88 | 13.91 | 13.85 | 13.85 | 1,268 | -0.35(-2.47%) |
Sep 15, 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 1,019 | +0.23(+1.62%) |
Sep 14, 2023 | 14.11 | 14.11 | 13.97 | 13.97 | 896 | -0.41(-2.86%) |
Sep 13, 2023 | 14.45 | 14.63 | 14.38 | 14.38 | 818 | -0.04(-0.25%) |
Sep 12, 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 281 | -0.11(-0.77%) |
Sep 11, 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 326 | -0.27(-1.82%) |
Sep 08, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 983 | +0.50(+3.50%) |
Sep 06, 2023 | 14.30 | 225 | -0.31(-2.12%) | |||
Sep 05, 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 1,185 | +0.29(+2.03%) |
Sep 01, 2023 | 14.39 | 14.39 | 14.32 | 14.32 | 703 | -0.44(-2.95%) |
Aug 31, 2023 | 14.88 | 14.88 | 14.76 | 14.76 | 2,575 | +0.21(+1.41%) |
Aug 29, 2023 | 14.55 | 3 | -0.55(-3.64%) | |||
Aug 28, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 175 | +0.46(+3.16%) |
Aug 25, 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 421 | -0.03(-0.22%) |
Aug 24, 2023 | 14.67 | 14.67 | 14.67 | 14.67 | 278 | -0.27(-1.83%) |
Aug 22, 2023 | 14.94 | 0 | +0.08(+0.55%) | |||
Aug 21, 2023 | 15.00 | 15.00 | 14.86 | 14.86 | 1,240 | -0.24(-1.58%) |
Aug 17, 2023 | 15.10 | 53 | -0.70(-4.43%) | |||
Aug 14, 2023 | 15.80 | 47 | -1.50(-8.67%) | |||
Aug 10, 2023 | 17.30 | 70 | +0.30(+1.79%) | |||
Aug 02, 2023 | 17.00 | 45 | -0.88(-4.92%) | |||
Aug 01, 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 211 | -0.30(-1.64%) |
Jul 31, 2023 | 18.03 | 18.17 | 18.03 | 18.17 | 439 | +0.17(+0.93%) |
Jul 27, 2023 | 18.01 | 61 | +1.38(+8.31%) | |||
Jul 21, 2023 | 16.62 | 10 | +0.10(+0.62%) | |||
Jul 19, 2023 | 16.52 | 0 | +0.00(+0.00%) | |||
Jul 17, 2023 | 16.52 | 0 | -0.54(-3.19%) | |||
Jul 14, 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 351 | +0.43(+2.57%) |
Jul 13, 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 1,298 | +0.62(+3.86%) |
Jul 12, 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 1,007 | +0.21(+1.30%) |
Jul 11, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 249 | +0.22(+1.39%) |
Jul 10, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 369 | +0.16(+1.06%) |
Jul 07, 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 352 | -0.57(-3.54%) |
Jul 05, 2023 | 16.00 | 29 | -0.43(-2.61%) | |||
Jun 30, 2023 | 16.43 | 30 | +0.85(+5.44%) | |||
Jun 29, 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 100 | -0.00(-0.03%) |
Jun 28, 2023 | 15.58 | 15.58 | 15.33 | 15.58 | 4,612 | +0.15(+0.95%) |
Jun 27, 2023 | 15.66 | 15.77 | 15.20 | 15.44 | 2,224 | -0.39(-2.48%) |
Jun 26, 2023 | 15.43 | 15.83 | 15.43 | 15.83 | 1,252 | +0.13(+0.85%) |
Jun 23, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 323 | -0.16(-1.03%) |
Jun 21, 2023 | 15.86 | 33 | -0.07(-0.43%) | |||
Jun 20, 2023 | 15.66 | 15.93 | 15.66 | 15.93 | 384 | +0.48(+3.09%) |
Jun 15, 2023 | 15.45 | 6,008 | -3.61(-18.94%) | |||
May 08, 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 266 | +0.59(+3.22%) |
May 05, 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 166 | -0.25(-1.33%) |
May 04, 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 4,472 | +0.29(+1.55%) |
May 03, 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 767 | +0.18(+0.99%) |
May 01, 2023 | 18.25 | 0 | +0.00(+0.00%) | |||
Apr 28, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 486 | -0.03(-0.15%) |
Apr 27, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 195 | +0.05(+0.27%) |
Apr 26, 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 188 | +1.00(+5.79%) |
Apr 24, 2023 | 17.23 | 0 | -0.25(-1.42%) | |||
Apr 21, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 211 | +0.64(+3.80%) |
Apr 19, 2023 | 16.84 | 0 | +0.73(+4.54%) | |||
Apr 13, 2023 | 16.11 | 41 | +0.31(+1.94%) | |||
Apr 12, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 1,250 | -0.08(-0.49%) |
Apr 11, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 127 | +0.31(+1.98%) |
Apr 05, 2023 | 15.57 | 32 | +0.17(+1.08%) | |||
Mar 31, 2023 | 15.40 | 51 | -0.39(-2.44%) | |||
Mar 30, 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 222 | +1.20(+8.22%) |
Mar 29, 2023 | 14.45 | 14.59 | 14.45 | 14.59 | 17,000 | +0.19(+1.32%) |
Mar 28, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 100 | -0.40(-2.70%) |
Mar 23, 2023 | 14.80 | 58 | -0.03(-0.22%) | |||
Mar 21, 2023 | 14.83 | 0 | +0.19(+1.29%) | |||
Mar 17, 2023 | 14.64 | 13 | +0.08(+0.57%) | |||
Mar 16, 2023 | 14.86 | 14.86 | 14.56 | 14.56 | 228 | -0.13(-0.88%) |
Mar 15, 2023 | 14.69 | 14.69 | 14.40 | 14.69 | 1,274 | -1.05(-6.68%) |
Mar 14, 2023 | 15.44 | 15.74 | 15.44 | 15.74 | 361 | +0.38(+2.50%) |
Mar 13, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 239 | -0.00(-0.01%) |
Mar 10, 2023 | 15.36 | 15.36 | 15.21 | 15.36 | 559 | -0.29(-1.85%) |
Mar 09, 2023 | 16.06 | 16.06 | 15.65 | 15.65 | 597 | -1.32(-7.79%) |
Mar 07, 2023 | 16.97 | 28 | -0.03(-0.20%) | |||
Mar 06, 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 1,130 | +0.21(+1.27%) |
Mar 03, 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 210 | +0.24(+1.45%) |