Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 180 | -0.37(-3.12%) |
May 15, 2024 | 11.85 | 5 | +0.15(+1.28%) | |||
May 14, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 402 | +0.15(+1.30%) |
May 13, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 400 | +0.00(+0.00%) |
May 09, 2024 | 11.55 | 1 | +0.10(+0.87%) | |||
May 08, 2024 | 11.40 | 11.45 | 11.32 | 11.45 | 745 | +0.45(+4.09%) |
May 07, 2024 | 11.50 | 11.50 | 11.00 | 11.00 | 3,066 | -0.35(-3.08%) |
May 03, 2024 | 11.35 | 30 | -0.15(-1.30%) | |||
May 02, 2024 | 11.50 | 11.54 | 11.50 | 11.50 | 4,923 | -0.02(-0.17%) |
May 01, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 386 | -0.38(-3.19%) |
Apr 29, 2024 | 11.90 | 0 | +0.30(+2.59%) | |||
Apr 26, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 536 | +0.08(+0.69%) |
Apr 25, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 1,715 | +0.00(+0.00%) |
Apr 22, 2024 | 11.52 | 0 | -0.03(-0.26%) | |||
Apr 19, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 147 | -0.05(-0.43%) |
Apr 18, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 100 | +0.05(+0.43%) |
Apr 16, 2024 | 11.55 | 0 | +0.06(+0.52%) | |||
Apr 11, 2024 | 11.49 | 18 | -0.06(-0.52%) | |||
Apr 10, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 100 | +0.05(+0.43%) |
Apr 09, 2024 | 11.45 | 11.50 | 11.45 | 11.50 | 200 | +0.20(+1.77%) |
Apr 08, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 355 | -0.15(-1.31%) |
Apr 05, 2024 | 11.45 | 11.45 | 11.35 | 11.45 | 1,253 | +0.05(+0.44%) |
Apr 04, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 1,461 | -0.48(-4.04%) |
Apr 02, 2024 | 11.88 | 0 | -0.47(-3.81%) | |||
Mar 27, 2024 | 12.35 | 100 | +0.00(+0.00%) | |||
Mar 26, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 340 | -0.10(-0.80%) |
Mar 22, 2024 | 12.45 | 0 | +0.30(+2.47%) | |||
Mar 21, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 305 | -0.20(-1.62%) |
Mar 20, 2024 | 12.50 | 12.56 | 12.35 | 12.35 | 943 | -0.20(-1.59%) |
Mar 19, 2024 | 12.65 | 12.65 | 12.50 | 12.55 | 983 | +0.05(+0.40%) |
Mar 15, 2024 | 12.50 | 0 | -0.02(-0.16%) | |||
Mar 13, 2024 | 12.52 | 50 | -0.98(-7.26%) | |||
Mar 12, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 136 | -0.56(-3.98%) |
Mar 11, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 586 | +0.16(+1.15%) |
Mar 06, 2024 | 13.90 | 50 | +0.15(+1.09%) | |||
Mar 05, 2024 | 14.00 | 14.00 | 13.50 | 13.75 | 4,847 | -0.25(-1.79%) |
Mar 04, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 235 | +0.00(+0.00%) |
Mar 01, 2024 | 13.40 | 14.00 | 13.40 | 14.00 | 2,442 | +0.55(+4.09%) |
Feb 29, 2024 | 13.32 | 13.45 | 13.32 | 13.45 | 1,849 | +0.20(+1.51%) |
Feb 28, 2024 | 13.45 | 13.45 | 13.25 | 13.25 | 2,262 | +0.25(+1.92%) |
Feb 27, 2024 | 12.36 | 13.00 | 12.35 | 13.00 | 2,669 | +0.25(+1.96%) |
Feb 26, 2024 | 12.50 | 12.75 | 12.50 | 12.75 | 2,400 | +0.30(+2.41%) |
Feb 23, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 100 | +0.10(+0.81%) |
Feb 22, 2024 | 12.37 | 12.37 | 12.35 | 12.35 | 678 | +0.00(+0.00%) |
Feb 20, 2024 | 12.35 | 74 | +0.00(+0.00%) | |||
Feb 15, 2024 | 12.35 | 0 | +0.45(+3.78%) | |||
Feb 13, 2024 | 11.90 | 0 | +0.15(+1.28%) | |||
Feb 12, 2024 | 11.93 | 11.93 | 11.70 | 11.75 | 1,115 | -0.15(-1.26%) |
Feb 09, 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 576 | -0.10(-0.83%) |
Feb 08, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 3,500 | -0.10(-0.83%) |
Feb 07, 2024 | 12.15 | 12.15 | 12.08 | 12.10 | 790 | -0.10(-0.82%) |
Feb 05, 2024 | 12.20 | 0 | +0.15(+1.24%) | |||
Feb 02, 2024 | 12.50 | 12.50 | 12.05 | 12.05 | 2,700 | -0.46(-3.68%) |
Feb 01, 2024 | 12.50 | 12.51 | 12.50 | 12.51 | 355 | -0.23(-1.81%) |
Jan 31, 2024 | 12.45 | 12.74 | 12.30 | 12.74 | 6,054 | +0.44(+3.58%) |
Jan 30, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 100 | +0.18(+1.49%) |
Jan 29, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 453 | -0.20(-1.62%) |
Jan 26, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 128 | +0.26(+2.12%) |
Jan 24, 2024 | 12.06 | 0 | +0.21(+1.81%) | |||
Jan 22, 2024 | 11.85 | 0 | +0.09(+0.77%) | |||
Jan 19, 2024 | 12.40 | 12.40 | 11.55 | 11.76 | 2,620 | -0.64(-5.16%) |
Jan 17, 2024 | 12.40 | 0 | +0.40(+3.33%) | |||
Jan 16, 2024 | 12.40 | 12.40 | 12.00 | 12.00 | 3,483 | -0.30(-2.44%) |
Jan 12, 2024 | 12.30 | 12.30 | 12.20 | 12.30 | 600 | +0.03(+0.24%) |
Jan 11, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 370 | -0.38(-3.00%) |
Jan 09, 2024 | 12.65 | 0 | +0.05(+0.40%) | |||
Jan 08, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 700 | +0.00(+0.00%) |
Jan 05, 2024 | 12.55 | 12.62 | 12.07 | 12.60 | 4,194 | -0.10(-0.79%) |
Jan 04, 2024 | 12.83 | 12.83 | 12.70 | 12.70 | 931 | -0.30(-2.31%) |
Jan 03, 2024 | 13.00 | 13.10 | 13.00 | 13.00 | 1,181 | -0.05(-0.38%) |
Jan 02, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 100 | +0.00(+0.00%) |
Dec 29, 2023 | 14.55 | 14.55 | 13.05 | 13.05 | 3,466 | -1.52(-10.43%) |
Dec 28, 2023 | 14.75 | 14.75 | 14.57 | 14.57 | 1,125 | -0.20(-1.35%) |
Dec 27, 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 275 | +0.22(+1.51%) |
Dec 26, 2023 | 13.49 | 15.50 | 13.49 | 14.55 | 6,523 | +2.42(+19.95%) |
Dec 22, 2023 | 12.13 | 12.13 | 12.13 | 12.13 | 1,241 | -0.04(-0.33%) |
Dec 21, 2023 | 12.60 | 12.60 | 12.12 | 12.17 | 515 | -0.93(-7.10%) |
Dec 20, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 197 | +0.00(+0.00%) |
Dec 18, 2023 | 13.10 | 0 | -0.65(-4.73%) | |||
Dec 14, 2023 | 13.75 | 0 | +1.20(+9.56%) | |||
Dec 13, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 200 | +0.20(+1.62%) |
Dec 12, 2023 | 12.45 | 12.60 | 12.35 | 12.35 | 1,500 | -0.65(-5.00%) |
Dec 11, 2023 | 12.75 | 13.00 | 12.75 | 13.00 | 12,300 | +0.21(+1.64%) |
Dec 08, 2023 | 12.55 | 12.79 | 12.55 | 12.79 | 300 | +0.59(+4.84%) |
Dec 07, 2023 | 12.25 | 12.25 | 12.20 | 12.20 | 2,093 | -0.05(-0.41%) |
Dec 05, 2023 | 12.25 | 50 | +0.05(+0.41%) | |||
Dec 04, 2023 | 12.00 | 12.20 | 12.00 | 12.20 | 1,100 | -0.79(-6.08%) |
Dec 01, 2023 | 12.99 | 12.99 | 11.50 | 12.99 | 694 | +0.00(+0.00%) |
Nov 30, 2023 | 12.00 | 12.99 | 12.00 | 12.99 | 4,916 | +0.99(+8.25%) |
Nov 29, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 745 | +0.95(+8.60%) |
Nov 28, 2023 | 11.30 | 11.50 | 11.05 | 11.05 | 2,546 | -0.24(-2.13%) |
Nov 27, 2023 | 10.75 | 11.30 | 10.75 | 11.29 | 1,581 | +0.49(+4.54%) |
Nov 24, 2023 | 10.50 | 10.80 | 10.50 | 10.80 | 455 | +0.15(+1.39%) |
Nov 22, 2023 | 10.65 | 10.80 | 10.65 | 10.65 | 1,100 | +0.09(+0.87%) |
Nov 21, 2023 | 10.50 | 10.56 | 10.50 | 10.56 | 1,250 | +0.31(+3.02%) |
Nov 20, 2023 | 10.51 | 10.51 | 10.05 | 10.25 | 4,277 | -0.05(-0.49%) |
Nov 17, 2023 | 11.70 | 11.75 | 10.30 | 10.30 | 6,706 | -0.98(-8.69%) |
Nov 16, 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 301 | +0.00(+0.00%) |
Nov 15, 2023 | 11.75 | 11.75 | 11.28 | 11.28 | 856 | -0.22(-1.91%) |
Nov 14, 2023 | 11.38 | 11.50 | 11.38 | 11.50 | 420 | +0.00(+0.00%) |
Nov 13, 2023 | 11.55 | 11.55 | 11.50 | 11.50 | 2,582 | -0.25(-2.13%) |
Nov 10, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 149 | +0.00(+0.00%) |
Nov 09, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 200 | +0.00(+0.00%) |
Nov 08, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 694 | +0.00(+0.00%) |
Nov 06, 2023 | 11.75 | 10 | +0.25(+2.17%) | |||
Nov 02, 2023 | 11.50 | 75 | +0.15(+1.34%) | |||
Oct 31, 2023 | 11.35 | 0 | +0.36(+3.26%) | |||
Oct 30, 2023 | 10.30 | 11.46 | 10.06 | 10.99 | 3,694 | -0.26(-2.31%) |
Oct 27, 2023 | 11.75 | 11.75 | 11.25 | 11.25 | 1,193 | -0.50(-4.26%) |
Oct 26, 2023 | 11.74 | 11.75 | 11.74 | 11.75 | 514 | +0.05(+0.43%) |
Oct 24, 2023 | 11.70 | 0 | +0.00(+0.00%) | |||
Oct 23, 2023 | 11.50 | 11.75 | 11.50 | 11.70 | 2,035 | +0.20(+1.74%) |
Oct 20, 2023 | 11.25 | 11.50 | 11.25 | 11.50 | 200 | +0.40(+3.60%) |
Oct 19, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 100 | +0.02(+0.18%) |
Oct 18, 2023 | 11.00 | 11.08 | 10.75 | 11.08 | 26,108 | +0.23(+2.12%) |
Oct 17, 2023 | 10.85 | 11.50 | 10.85 | 10.85 | 461 | +0.05(+0.46%) |
Oct 16, 2023 | 11.57 | 11.57 | 10.80 | 10.80 | 2,090 | -0.70(-6.09%) |
Oct 13, 2023 | 12.11 | 12.15 | 11.50 | 11.50 | 2,910 | -1.00(-8.00%) |
Oct 12, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 4,100 | -0.10(-0.79%) |
Oct 11, 2023 | 12.60 | 12.61 | 12.60 | 12.60 | 1,149 | -0.15(-1.18%) |
Oct 10, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 840 | +0.00(+0.00%) |
Oct 09, 2023 | 13.00 | 13.00 | 12.75 | 12.75 | 1,772 | -0.25(-1.92%) |
Oct 05, 2023 | 13.00 | 121 | +0.00(+0.00%) | |||
Oct 02, 2023 | 13.00 | 70 | +0.25(+1.96%) | |||
Sep 29, 2023 | 12.85 | 13.02 | 12.75 | 12.75 | 1,270 | -0.26(-2.00%) |
Sep 26, 2023 | 13.01 | 70 | +0.25(+1.96%) | |||
Sep 25, 2023 | 13.47 | 13.20 | 12.76 | 12.76 | 531 | +0.01(+0.08%) |
Sep 22, 2023 | 13.50 | 13.50 | 12.75 | 12.75 | 1,983 | -0.18(-1.39%) |
Sep 21, 2023 | 12.93 | 12.95 | 12.93 | 12.93 | 850 | -0.07(-0.54%) |
Sep 15, 2023 | 13.00 | 27 | +0.00(+0.00%) | |||
Sep 14, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 155 | +0.25(+1.96%) |
Sep 12, 2023 | 12.75 | 87 | -0.32(-2.45%) | |||
Sep 11, 2023 | 13.20 | 13.20 | 13.07 | 13.07 | 833 | -0.28(-2.10%) |
Sep 08, 2023 | 14.68 | 14.68 | 13.35 | 13.35 | 3,512 | +0.05(+0.38%) |
Sep 07, 2023 | 13.30 | 13.50 | 13.30 | 13.30 | 1,309 | -0.20(-1.48%) |
Sep 06, 2023 | 13.75 | 13.75 | 13.50 | 13.50 | 1,467 | -0.25(-1.82%) |
Sep 05, 2023 | 14.04 | 14.04 | 13.50 | 13.75 | 3,813 | -0.95(-6.46%) |
Sep 01, 2023 | 14.60 | 14.70 | 14.60 | 14.70 | 11,907 | +0.10(+0.68%) |
Aug 31, 2023 | 14.25 | 14.60 | 14.00 | 14.60 | 1,652 | +0.28(+1.97%) |
Aug 30, 2023 | 14.70 | 14.70 | 14.25 | 14.32 | 4,815 | -0.08(-0.57%) |
Aug 28, 2023 | 14.40 | 35 | -0.20(-1.37%) | |||
Aug 25, 2023 | 14.50 | 14.60 | 14.50 | 14.60 | 5,300 | +0.23(+1.64%) |
Aug 24, 2023 | 14.50 | 14.50 | 14.37 | 14.37 | 450 | +0.02(+0.10%) |
Aug 21, 2023 | 14.35 | 0 | +0.00(+0.00%) | |||
Aug 18, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 342 | -0.15(-1.03%) |
Aug 17, 2023 | 14.30 | 14.50 | 14.30 | 14.50 | 300 | +0.00(+0.00%) |
Aug 16, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | +0.00(+0.00%) |
Aug 15, 2023 | 14.30 | 14.50 | 14.25 | 14.50 | 1,650 | +0.20(+1.40%) |
Aug 14, 2023 | 14.25 | 14.30 | 14.25 | 14.30 | 2,912 | +0.05(+0.35%) |
Aug 09, 2023 | 14.25 | 1 | -0.05(-0.35%) | |||
Aug 08, 2023 | 14.45 | 14.45 | 14.30 | 14.30 | 1,295 | -0.10(-0.69%) |
Aug 04, 2023 | 14.40 | 0 | +0.05(+0.35%) | |||
Aug 02, 2023 | 14.35 | 4 | +0.08(+0.56%) | |||
Jul 31, 2023 | 14.27 | 0 | -0.23(-1.59%) | |||
Jul 28, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 497 | +0.25(+1.75%) |
Jul 20, 2023 | 14.25 | 0 | -0.03(-0.21%) | |||
Jul 18, 2023 | 14.28 | 90 | +0.00(+0.00%) | |||
Jul 17, 2023 | 14.55 | 14.55 | 14.28 | 14.28 | 2,566 | -0.22(-1.52%) |
Jul 13, 2023 | 14.50 | 6 | +0.15(+1.05%) | |||
Jul 10, 2023 | 14.35 | 50 | -0.15(-1.03%) | |||
Jul 06, 2023 | 14.50 | 0 | +0.00(+0.00%) | |||
Jul 05, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 136 | +0.00(+0.00%) |
Jul 03, 2023 | 14.57 | 14.57 | 14.50 | 14.50 | 401 | -0.07(-0.48%) |
Jun 30, 2023 | 14.56 | 14.57 | 14.56 | 14.57 | 273 | -0.01(-0.07%) |
Jun 29, 2023 | 14.56 | 14.58 | 14.56 | 14.58 | 300 | -0.09(-0.61%) |
Jun 28, 2023 | 14.80 | 14.80 | 14.67 | 14.67 | 476 | -0.13(-0.88%) |
Jun 27, 2023 | 14.92 | 14.92 | 14.80 | 14.80 | 359 | -0.20(-1.33%) |
Jun 23, 2023 | 15.00 | 0 | +0.05(+0.33%) | |||
Jun 22, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 664 | +0.00(+0.00%) |
Jun 21, 2023 | 15.00 | 15.20 | 14.95 | 14.95 | 5,750 | -0.38(-2.45%) |
Jun 20, 2023 | 15.15 | 15.32 | 15.15 | 15.32 | 425 | +0.17(+1.16%) |
Jun 16, 2023 | 15.20 | 15.25 | 15.15 | 15.15 | 3,800 | -0.25(-1.62%) |
Jun 14, 2023 | 15.40 | 0 | -0.10(-0.65%) | |||
Jun 06, 2023 | 15.50 | 0 | -0.24(-1.52%) | |||
Jun 02, 2023 | 15.74 | 125 | +0.53(+3.48%) |