Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 190 | +0.00(+0.00%) |
May 16, 2024 | 9.950 | 10.00 | 9.950 | 10.00 | 504 | +0.39(+4.06%) |
May 13, 2024 | 9.610 | 66 | +0.31(+3.33%) | |||
May 10, 2024 | 9.500 | 9.500 | 8.460 | 9.300 | 1,704 | -0.70(-7.00%) |
May 09, 2024 | 9.250 | 10.00 | 9.250 | 10.00 | 1,125 | +1.25(+14.29%) |
May 08, 2024 | 8.750 | 8.750 | 8.750 | 8.750 | 157 | -0.51(-5.54%) |
May 07, 2024 | 9.264 | 9.264 | 9.264 | 9.264 | 130 | +0.58(+6.72%) |
May 06, 2024 | 8.680 | 8.880 | 8.670 | 8.680 | 930 | +0.22(+2.60%) |
May 03, 2024 | 8.460 | 8.460 | 8.460 | 8.460 | 165 | -0.94(-10.00%) |
May 01, 2024 | 9.400 | 113 | -0.30(-3.09%) | |||
Apr 30, 2024 | 9.700 | 9.700 | 9.700 | 9.700 | 151 | +0.87(+9.85%) |
Apr 29, 2024 | 9.640 | 9.640 | 8.830 | 8.830 | 475 | -0.62(-6.56%) |
Apr 26, 2024 | 8.740 | 9.570 | 8.677 | 9.450 | 2,222 | +1.45(+18.12%) |
Apr 25, 2024 | 8.000 | 8.000 | 8.000 | 8.000 | 390 | -0.70(-8.05%) |
Apr 24, 2024 | 7.960 | 8.700 | 7.960 | 8.700 | 512 | -0.15(-1.69%) |
Apr 23, 2024 | 8.849 | 8.849 | 8.849 | 8.849 | 168 | +0.06(+0.67%) |
Apr 22, 2024 | 8.790 | 8.790 | 8.790 | 8.790 | 129 | -0.81(-8.44%) |
Apr 18, 2024 | 9.600 | 726 | -0.88(-8.40%) | |||
Apr 11, 2024 | 10.48 | 67 | +0.78(+8.04%) | |||
Apr 10, 2024 | 9.700 | 9.700 | 9.700 | 9.700 | 307 | -0.01(-0.10%) |
Apr 05, 2024 | 9.710 | 20 | -1.08(-10.01%) | |||
Mar 27, 2024 | 10.79 | 14 | -0.21(-1.91%) | |||
Mar 26, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 994 | +0.50(+4.76%) |
Mar 22, 2024 | 10.50 | 39 | +0.00(+0.00%) | |||
Mar 20, 2024 | 10.50 | 4 | +0.28(+2.74%) | |||
Mar 19, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 587 | -1.13(-9.96%) |
Mar 18, 2024 | 10.06 | 11.35 | 9.250 | 11.35 | 2,695 | +1.31(+13.05%) |
Mar 15, 2024 | 10.13 | 10.13 | 10.04 | 10.04 | 343 | -0.86(-7.89%) |
Mar 13, 2024 | 10.90 | 9 | -0.07(-0.68%) | |||
Mar 12, 2024 | 9.790 | 11.29 | 9.770 | 10.97 | 5,428 | +1.17(+11.99%) |
Mar 11, 2024 | 9.800 | 9.800 | 9.800 | 9.800 | 379 | +0.00(+0.00%) |
Mar 08, 2024 | 9.410 | 9.800 | 9.057 | 9.800 | 768 | +0.91(+10.24%) |
Mar 06, 2024 | 8.890 | 44 | -0.99(-10.02%) | |||
Mar 04, 2024 | 9.880 | 24 | -0.01(-0.10%) | |||
Feb 29, 2024 | 9.890 | 44 | +0.99(+11.12%) | |||
Feb 28, 2024 | 7.675 | 8.900 | 7.675 | 8.900 | 3,293 | +0.89(+11.11%) |
Feb 27, 2024 | 8.010 | 8.010 | 8.010 | 8.010 | 357 | +0.00(+0.00%) |
Feb 22, 2024 | 8.010 | 16 | +0.03(+0.38%) | |||
Feb 16, 2024 | 7.980 | 1 | +0.40(+5.28%) | |||
Feb 15, 2024 | 7.486 | 7.600 | 7.486 | 7.580 | 1,671 | -0.04(-0.52%) |
Feb 14, 2024 | 8.400 | 8.400 | 7.559 | 7.620 | 1,279 | -0.16(-2.06%) |
Feb 13, 2024 | 7.780 | 7.780 | 7.780 | 7.780 | 201 | -1.01(-11.49%) |
Feb 09, 2024 | 8.790 | 10 | +0.61(+7.46%) | |||
Feb 08, 2024 | 8.840 | 8.840 | 8.160 | 8.180 | 524 | -0.66(-7.47%) |
Feb 07, 2024 | 8.220 | 8.840 | 8.220 | 8.840 | 286 | +0.33(+3.88%) |
Feb 06, 2024 | 9.110 | 9.110 | 8.500 | 8.510 | 677 | -0.34(-3.84%) |
Feb 05, 2024 | 8.850 | 8.850 | 8.850 | 8.850 | 189 | -0.90(-9.23%) |
Dec 27, 2023 | 9.750 | 1 | +0.00(+0.00%) | |||
Dec 12, 2023 | 9.750 | 15 | +0.45(+4.84%) | |||
Dec 08, 2023 | 9.300 | 26 | -0.31(-3.23%) | |||
Dec 05, 2023 | 9.610 | 29 | -0.09(-0.93%) | |||
Nov 22, 2023 | 9.700 | 14 | +0.20(+2.11%) | |||
Nov 21, 2023 | 9.980 | 10.00 | 9.500 | 9.500 | 1,098 | +0.10(+1.06%) |
Nov 20, 2023 | 9.400 | 9.400 | 9.400 | 9.400 | 223 | +0.00(+0.00%) |
Nov 17, 2023 | 10.22 | 10.24 | 9.400 | 9.400 | 1,141 | -0.88(-8.56%) |
Nov 16, 2023 | 10.25 | 10.29 | 10.25 | 10.28 | 1,126 | +0.03(+0.29%) |
Nov 15, 2023 | 10.06 | 10.25 | 9.990 | 10.25 | 2,666 | +0.25(+2.50%) |
Nov 14, 2023 | 9.600 | 10.00 | 9.600 | 10.00 | 580 | +0.75(+8.11%) |
Nov 13, 2023 | 8.800 | 9.250 | 8.800 | 9.250 | 460 | +0.55(+6.32%) |
Nov 10, 2023 | 8.700 | 8.700 | 8.700 | 8.700 | 159 | +0.10(+1.16%) |
Nov 09, 2023 | 8.599 | 8.800 | 8.599 | 8.600 | 1,063 | +0.29(+3.43%) |
Nov 06, 2023 | 8.315 | 21 | +0.51(+6.60%) | |||
Nov 03, 2023 | 7.800 | 7.810 | 7.800 | 7.800 | 997 | -0.45(-5.45%) |
Oct 27, 2023 | 8.250 | 151 | -0.21(-2.44%) | |||
Oct 26, 2023 | 8.250 | 8.457 | 7.770 | 8.457 | 3,274 | +0.46(+5.71%) |
Oct 25, 2023 | 7.900 | 8.000 | 7.900 | 8.000 | 802 | +0.25(+3.23%) |
Oct 24, 2023 | 7.900 | 8.000 | 7.750 | 7.750 | 1,554 | -0.56(-6.74%) |
Oct 18, 2023 | 8.310 | 0 | +0.08(+0.97%) | |||
Oct 17, 2023 | 8.230 | 8.230 | 8.230 | 8.230 | 164 | -0.02(-0.24%) |
Oct 13, 2023 | 8.250 | 3 | +0.49(+6.31%) | |||
Oct 12, 2023 | 7.980 | 7.980 | 7.760 | 7.760 | 576 | -0.67(-7.98%) |
Oct 06, 2023 | 8.433 | 9 | -0.13(-1.48%) | |||
Oct 04, 2023 | 8.560 | 1 | +0.04(+0.47%) | |||
Oct 03, 2023 | 8.130 | 8.530 | 8.130 | 8.520 | 877 | -0.03(-0.35%) |
Sep 25, 2023 | 8.550 | 29 | +0.45(+5.56%) | |||
Sep 22, 2023 | 8.640 | 8.640 | 8.100 | 8.100 | 492 | -0.35(-4.14%) |
Sep 21, 2023 | 8.450 | 8.450 | 8.450 | 8.450 | 2,419 | -0.84(-9.04%) |
Sep 15, 2023 | 9.290 | 8 | -0.02(-0.22%) | |||
Sep 13, 2023 | 9.310 | 6 | +0.01(+0.11%) | |||
Sep 11, 2023 | 9.300 | 60 | -0.26(-2.70%) | |||
Sep 07, 2023 | 9.558 | 13 | -0.74(-7.20%) | |||
Aug 29, 2023 | 10.30 | 317 | +0.00(+0.00%) | |||
Aug 23, 2023 | 10.30 | 69 | -0.20(-1.90%) | |||
Aug 22, 2023 | 11.50 | 11.82 | 10.50 | 10.50 | 2,100 | -0.74(-6.63%) |
Aug 21, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 177 | +0.24(+2.23%) |
Aug 18, 2023 | 10.50 | 11.00 | 10.49 | 11.00 | 1,449 | +0.71(+6.90%) |
Aug 17, 2023 | 9.950 | 10.30 | 9.950 | 10.29 | 13,729 | +0.09(+0.88%) |
Aug 16, 2023 | 10.20 | 10.25 | 10.20 | 10.20 | 1,017 | +0.11(+1.09%) |
Aug 15, 2023 | 10.00 | 10.10 | 9.990 | 10.09 | 1,050 | +0.09(+0.90%) |
Aug 14, 2023 | 9.750 | 10.00 | 9.750 | 10.00 | 3,033 | +0.50(+5.26%) |
Aug 11, 2023 | 8.970 | 9.500 | 8.970 | 9.500 | 1,750 | +0.48(+5.32%) |
Aug 09, 2023 | 9.020 | 146 | -0.88(-8.89%) |