Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 14.75 | 0 | +0.15(+1.03%) | |||
May 23, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 100 | -0.21(-1.45%) |
May 15, 2024 | 14.81 | 0 | +0.28(+1.89%) | |||
May 09, 2024 | 14.54 | 3,430 | +0.36(+2.52%) | |||
May 08, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 552 | -0.07(-0.49%) |
May 07, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 1,030 | +0.61(+4.45%) |
Apr 24, 2024 | 13.64 | 0 | +0.28(+2.06%) | |||
Apr 22, 2024 | 13.37 | 20 | -0.62(-4.43%) | |||
Apr 18, 2024 | 13.99 | 0 | +0.47(+3.48%) | |||
Apr 17, 2024 | 13.00 | 13.52 | 13.00 | 13.52 | 683 | -0.23(-1.67%) |
Apr 15, 2024 | 13.75 | 0 | -0.25(-1.79%) | |||
Apr 11, 2024 | 14.00 | 0 | -0.34(-2.37%) | |||
Apr 09, 2024 | 14.34 | 10,049 | -0.36(-2.45%) | |||
Apr 03, 2024 | 14.70 | 17,395 | +0.10(+0.68%) | |||
Apr 01, 2024 | 14.60 | 10,937 | -0.78(-5.07%) | |||
Mar 28, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 5,895 | -0.12(-0.77%) |
Mar 27, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 100 | +0.17(+1.11%) |
Mar 26, 2024 | 14.64 | 15.33 | 14.64 | 15.33 | 300 | +1.69(+12.35%) |
Mar 22, 2024 | 13.64 | 0 | -0.92(-6.28%) | |||
Mar 15, 2024 | 14.56 | 0 | -0.71(-4.66%) | |||
Mar 12, 2024 | 15.27 | 35 | +0.47(+3.16%) | |||
Mar 08, 2024 | 14.80 | 0 | -0.29(-1.90%) | |||
Mar 07, 2024 | 15.32 | 15.32 | 15.05 | 15.09 | 529 | +1.73(+12.95%) |
Feb 26, 2024 | 13.36 | 29 | +0.23(+1.75%) | |||
Feb 22, 2024 | 13.13 | 1 | +0.03(+0.23%) | |||
Feb 20, 2024 | 13.10 | 50 | +0.03(+0.22%) | |||
Feb 15, 2024 | 13.07 | 0 | +0.69(+5.59%) | |||
Feb 13, 2024 | 12.38 | 0 | -0.40(-3.17%) | |||
Feb 12, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 1,391 | +0.29(+2.31%) |
Feb 09, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 217 | -0.50(-3.87%) |
Feb 01, 2024 | 13.00 | 121 | +0.09(+0.66%) | |||
Jan 31, 2024 | 12.95 | 13.05 | 12.91 | 12.91 | 2,601 | -0.09(-0.65%) |
Jan 30, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | -0.64(-4.69%) |
Jan 29, 2024 | 13.09 | 13.64 | 13.09 | 13.64 | 3,000 | +0.31(+2.36%) |
Jan 26, 2024 | 13.58 | 13.58 | 13.24 | 13.33 | 60,768 | +0.03(+0.20%) |
Jan 25, 2024 | 13.21 | 13.75 | 13.21 | 13.30 | 50,858 | +0.80(+6.40%) |
Jan 24, 2024 | 12.50 | 12.52 | 12.50 | 12.50 | 8,475 | -0.03(-0.22%) |
Jan 22, 2024 | 12.53 | 0 | +0.08(+0.63%) | |||
Jan 19, 2024 | 12.30 | 12.60 | 12.30 | 12.45 | 2,938 | -0.05(-0.40%) |
Jan 17, 2024 | 12.50 | 0 | +0.34(+2.75%) | |||
Jan 12, 2024 | 12.16 | 0 | +0.19(+1.63%) | |||
Jan 11, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 337 | -0.73(-5.75%) |
Jan 10, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 400 | -0.12(-0.94%) |
Jan 09, 2024 | 12.90 | 12.90 | 12.82 | 12.82 | 1,442 | +0.08(+0.63%) |
Jan 08, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 149 | +0.00(+0.00%) |
Jan 05, 2024 | 12.72 | 12.75 | 12.72 | 12.74 | 1,250 | +0.29(+2.33%) |
Jan 03, 2024 | 12.45 | 0 | -0.67(-5.11%) | |||
Jan 02, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 120 | -0.65(-4.72%) |
Dec 27, 2023 | 13.77 | 50 | +0.35(+2.61%) | |||
Dec 26, 2023 | 12.65 | 13.42 | 12.65 | 13.42 | 1,400 | -0.20(-1.45%) |
Dec 20, 2023 | 13.62 | 0 | +0.11(+0.83%) | |||
Dec 18, 2023 | 13.51 | 30 | -0.54(-3.87%) | |||
Dec 14, 2023 | 14.05 | 20 | +0.56(+4.15%) | |||
Dec 12, 2023 | 13.49 | 0 | +0.35(+2.66%) | |||
Dec 08, 2023 | 13.14 | 0 | +0.21(+1.64%) | |||
Dec 07, 2023 | 13.23 | 13.23 | 12.93 | 12.93 | 600 | +0.53(+4.26%) |
Dec 01, 2023 | 12.40 | 67 | -1.10(-8.15%) | |||
Nov 24, 2023 | 13.50 | 36 | +0.42(+3.21%) | |||
Nov 21, 2023 | 13.08 | 1 | -0.42(-3.11%) | |||
Nov 17, 2023 | 13.50 | 10,276 | +0.63(+4.90%) | |||
Nov 16, 2023 | 13.40 | 13.40 | 12.87 | 12.87 | 610 | -0.83(-6.02%) |
Nov 15, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 135 | +0.16(+1.14%) |
Nov 14, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 256 | +0.68(+5.29%) |
Nov 13, 2023 | 12.86 | 13.22 | 12.86 | 12.86 | 2,980 | -0.14(-1.08%) |
Nov 07, 2023 | 13.00 | 0 | +0.60(+4.84%) | |||
Oct 31, 2023 | 12.40 | 0 | +0.87(+7.55%) | |||
Oct 30, 2023 | 12.00 | 12.00 | 11.53 | 11.53 | 400 | -0.47(-3.92%) |
Oct 27, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 402 | -0.30(-2.44%) |
Oct 25, 2023 | 12.30 | 0 | -0.20(-1.60%) | |||
Oct 24, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 556 | +0.00(+0.00%) |
Oct 18, 2023 | 12.50 | 0 | +0.10(+0.81%) | |||
Oct 17, 2023 | 12.50 | 12.50 | 12.40 | 12.40 | 1,820 | -0.35(-2.75%) |
Oct 12, 2023 | 12.75 | 20 | +0.00(+0.00%) | |||
Oct 11, 2023 | 12.79 | 12.79 | 12.75 | 12.75 | 400 | -0.05(-0.39%) |
Oct 09, 2023 | 12.80 | 0 | -0.20(-1.54%) | |||
Oct 05, 2023 | 13.00 | 0 | +0.07(+0.54%) | |||
Oct 03, 2023 | 12.93 | 0 | -0.82(-5.96%) | |||
Oct 02, 2023 | 14.25 | 14.25 | 13.75 | 13.75 | 1,155 | -1.00(-6.78%) |
Sep 29, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 100 | +0.00(+0.00%) |
Sep 27, 2023 | 14.75 | 0 | -0.25(-1.67%) | |||
Sep 26, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.25(+1.69%) |
Sep 25, 2023 | 15.00 | 15.25 | 14.75 | 14.75 | 1,345 | -0.50(-3.28%) |
Sep 21, 2023 | 15.25 | 3,000 | -0.25(-1.61%) | |||
Sep 20, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 254 | -0.30(-1.90%) |
Sep 19, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 310 | -0.10(-0.63%) |
Sep 18, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 156 | +0.08(+0.51%) |
Sep 14, 2023 | 15.82 | 0 | -0.88(-5.27%) | |||
Sep 13, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 115 | +0.39(+2.39%) |
Sep 08, 2023 | 16.31 | 0 | -0.52(-3.09%) | |||
Sep 07, 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 200 | +0.53(+3.25%) |
Aug 30, 2023 | 16.30 | 0 | +0.63(+4.02%) | |||
Aug 21, 2023 | 15.67 | 0 | -0.33(-2.06%) | |||
Aug 18, 2023 | 16.25 | 16.25 | 16.00 | 16.00 | 490 | -0.50(-3.03%) |
Aug 17, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 200 | -0.11(-0.66%) |
Aug 15, 2023 | 16.61 | 0 | -0.46(-2.67%) | |||
Aug 14, 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 125 | +0.46(+2.74%) |
Aug 11, 2023 | 16.71 | 16.71 | 16.61 | 16.61 | 310 | -0.69(-3.99%) |
Aug 08, 2023 | 17.30 | 0 | -0.77(-4.26%) | |||
Jul 19, 2023 | 18.07 | 0 | +1.10(+6.48%) | |||
Jul 18, 2023 | 16.98 | 16.98 | 16.97 | 16.97 | 325 | +1.31(+8.37%) |
Jul 05, 2023 | 15.66 | 0 | +0.06(+0.38%) | |||
Jun 28, 2023 | 15.60 | 0 | -0.70(-4.29%) | |||
Jun 27, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 100 | +1.01(+6.61%) |
Jun 26, 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 800 | -0.71(-4.44%) |
Jun 23, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | -0.75(-4.48%) |
Jun 16, 2023 | 16.75 | 0 | +0.15(+0.90%) | |||
Jun 15, 2023 | 16.50 | 16.60 | 16.50 | 16.60 | 1,250 | -0.22(-1.31%) |
Jun 13, 2023 | 16.82 | 0 | +0.32(+1.94%) | |||
Jun 12, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 300 | +0.26(+1.60%) |
Jun 09, 2023 | 16.35 | 16.35 | 16.20 | 16.24 | 415 | -0.96(-5.58%) |
Jun 05, 2023 | 17.20 | 0 | +0.00(+0.03%) |