Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 15.25 | 15.25 | 15.05 | 15.06 | 1,585 | -0.38(-2.46%) |
Jun 12, 2024 | 15.65 | 15.65 | 15.44 | 15.44 | 1,760 | -0.21(-1.34%) |
Jun 10, 2024 | 15.65 | 74 | +0.25(+1.62%) | |||
Jun 07, 2024 | 15.55 | 15.55 | 15.40 | 15.40 | 2,428 | -0.88(-5.41%) |
Jun 06, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 601 | +0.75(+4.83%) |
Jun 05, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 117 | +0.14(+0.91%) |
Jun 04, 2024 | 15.60 | 15.60 | 15.34 | 15.39 | 35,917 | -0.51(-3.21%) |
Jun 03, 2024 | 15.73 | 15.90 | 15.73 | 15.90 | 2,131 | +0.20(+1.27%) |
May 31, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 112 | -0.78(-4.73%) |
May 30, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 202 | -0.27(-1.61%) |
May 29, 2024 | 16.65 | 16.75 | 16.64 | 16.75 | 2,900 | +0.17(+1.03%) |
May 28, 2024 | 16.55 | 16.60 | 16.50 | 16.58 | 4,430 | +0.53(+3.30%) |
May 27, 2024 | 16.11 | 16.13 | 16.05 | 16.05 | 9,695 | +0.30(+1.90%) |
May 24, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 460 | +0.00(+0.00%) |
May 23, 2024 | 16.00 | 16.00 | 15.75 | 15.75 | 1,988 | -0.46(-2.84%) |
May 22, 2024 | 16.66 | 16.66 | 16.21 | 16.21 | 5,712 | -0.52(-3.11%) |
May 21, 2024 | 16.39 | 16.73 | 16.39 | 16.73 | 243 | +0.47(+2.89%) |
May 17, 2024 | 16.26 | 0 | +0.86(+5.58%) | |||
May 16, 2024 | 15.33 | 15.43 | 15.33 | 15.40 | 33,853 | +0.05(+0.33%) |
May 15, 2024 | 15.01 | 15.35 | 15.00 | 15.35 | 4,799 | +0.44(+2.95%) |
May 14, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 100 | +0.08(+0.54%) |
May 13, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 674 | +0.14(+0.95%) |
May 09, 2024 | 14.69 | 0 | +0.38(+2.66%) | |||
May 08, 2024 | 14.37 | 14.37 | 14.28 | 14.31 | 7,369 | +0.56(+4.07%) |
May 03, 2024 | 13.75 | 0 | -0.10(-0.72%) | |||
May 02, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 207 | -0.03(-0.22%) |
May 01, 2024 | 13.88 | 14.00 | 13.82 | 13.88 | 2,030 | -0.27(-1.91%) |
Apr 29, 2024 | 14.15 | 80 | -0.07(-0.49%) | |||
Apr 26, 2024 | 14.22 | 14.22 | 14.20 | 14.22 | 1,100 | -0.03(-0.21%) |
Apr 25, 2024 | 14.11 | 14.25 | 14.11 | 14.25 | 2,305 | +0.09(+0.64%) |
Apr 23, 2024 | 14.16 | 47 | -0.14(-0.98%) | |||
Apr 22, 2024 | 14.46 | 14.46 | 14.30 | 14.30 | 2,626 | -0.59(-3.96%) |
Apr 17, 2024 | 14.89 | 8 | +0.00(+0.00%) | |||
Apr 16, 2024 | 14.95 | 14.95 | 14.70 | 14.89 | 1,898 | -0.13(-0.87%) |
Apr 15, 2024 | 15.12 | 15.12 | 14.70 | 15.02 | 2,161 | +0.14(+0.94%) |
Apr 12, 2024 | 15.43 | 15.50 | 14.83 | 14.88 | 2,048 | +0.08(+0.54%) |
Apr 11, 2024 | 14.49 | 14.80 | 14.49 | 14.80 | 12,101 | +0.40(+2.78%) |
Apr 10, 2024 | 14.53 | 14.75 | 14.40 | 14.40 | 4,422 | -0.17(-1.17%) |
Apr 09, 2024 | 14.50 | 14.57 | 14.35 | 14.57 | 2,602 | +0.12(+0.83%) |
Apr 08, 2024 | 14.41 | 14.46 | 14.19 | 14.45 | 3,363 | +0.22(+1.55%) |
Apr 05, 2024 | 14.18 | 14.23 | 14.18 | 14.23 | 2,289 | +0.35(+2.52%) |
Apr 04, 2024 | 13.79 | 14.00 | 13.79 | 13.88 | 1,011 | -0.16(-1.14%) |
Apr 03, 2024 | 13.52 | 14.04 | 13.52 | 14.04 | 5,800 | +0.50(+3.69%) |
Apr 02, 2024 | 13.24 | 13.54 | 13.24 | 13.54 | 4,602 | +0.53(+4.07%) |
Apr 01, 2024 | 12.99 | 13.01 | 12.99 | 13.01 | 2,700 | +0.14(+1.09%) |
Mar 28, 2024 | 12.87 | 0 | +0.01(+0.08%) | |||
Mar 22, 2024 | 12.86 | 0 | -0.02(-0.16%) | |||
Mar 20, 2024 | 12.88 | 0 | +0.00(+0.00%) | |||
Mar 19, 2024 | 12.90 | 12.90 | 12.88 | 12.88 | 1,897 | -0.09(-0.69%) |
Mar 18, 2024 | 13.15 | 13.15 | 12.96 | 12.97 | 679 | -0.08(-0.61%) |
Mar 15, 2024 | 13.08 | 13.08 | 13.05 | 13.05 | 640 | +0.22(+1.71%) |
Mar 14, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 495 | +0.36(+2.89%) |
Mar 13, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 500 | +0.07(+0.56%) |
Mar 12, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 87,181 | -0.22(-1.74%) |
Mar 11, 2024 | 12.60 | 12.64 | 12.60 | 12.62 | 400 | +0.06(+0.48%) |
Mar 08, 2024 | 12.49 | 12.56 | 12.49 | 12.56 | 340 | +0.09(+0.72%) |
Mar 07, 2024 | 12.40 | 12.47 | 12.40 | 12.47 | 500 | +0.18(+1.46%) |
Mar 05, 2024 | 12.29 | 0 | +0.14(+1.15%) | |||
Mar 04, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 1,061 | +0.44(+3.76%) |
Mar 01, 2024 | 11.72 | 11.72 | 11.71 | 11.71 | 212 | +0.08(+0.69%) |
Feb 27, 2024 | 11.63 | 45 | -0.07(-0.60%) | |||
Feb 23, 2024 | 11.70 | 0 | -0.05(-0.43%) | |||
Feb 21, 2024 | 11.75 | 0 | -0.15(-1.26%) | |||
Feb 20, 2024 | 11.88 | 11.90 | 11.82 | 11.90 | 1,800 | -0.02(-0.17%) |
Feb 16, 2024 | 11.92 | 0 | +0.49(+4.29%) | |||
Feb 13, 2024 | 11.43 | 3 | -0.27(-2.31%) | |||
Feb 12, 2024 | 11.65 | 11.70 | 11.59 | 11.70 | 1,420 | +0.24(+2.09%) |
Feb 07, 2024 | 11.46 | 99 | -0.27(-2.30%) | |||
Feb 06, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 2,959 | +0.11(+0.95%) |
Feb 05, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 562 | +0.00(+0.00%) |
Jan 24, 2024 | 11.62 | 1 | +0.11(+0.96%) | |||
Jan 23, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 300 | +0.15(+1.32%) |
Jan 22, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 100 | -0.32(-2.74%) |
Jan 17, 2024 | 11.68 | 0 | -0.20(-1.68%) | |||
Jan 16, 2024 | 11.78 | 11.88 | 11.74 | 11.88 | 15,500 | -0.09(-0.75%) |
Jan 15, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 1,250 | +0.15(+1.27%) |
Jan 08, 2024 | 11.82 | 0 | +0.03(+0.25%) | |||
Jan 04, 2024 | 11.79 | 0 | -0.29(-2.40%) | |||
Jan 02, 2024 | 12.08 | 93 | -0.15(-1.23%) | |||
Dec 27, 2023 | 12.23 | 0 | -0.17(-1.37%) | |||
Dec 21, 2023 | 12.40 | 0 | +0.10(+0.81%) | |||
Dec 20, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 1,000 | +0.00(+0.00%) |
Dec 19, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 1,365 | +0.07(+0.57%) |
Dec 18, 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 800 | +0.01(+0.08%) |
Dec 15, 2023 | 12.31 | 12.31 | 12.21 | 12.22 | 2,000 | -0.14(-1.13%) |
Dec 14, 2023 | 12.36 | 12.36 | 12.36 | 12.36 | 100 | +0.67(+5.73%) |
Dec 13, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 208 | -0.12(-1.02%) |
Dec 12, 2023 | 11.82 | 11.82 | 11.81 | 11.81 | 802 | +0.02(+0.17%) |
Dec 11, 2023 | 11.83 | 11.83 | 11.78 | 11.79 | 1,576 | -0.41(-3.36%) |
Dec 08, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 1,000 | -0.18(-1.45%) |
Dec 06, 2023 | 12.38 | 0 | -0.12(-0.96%) | |||
Dec 05, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 511 | -0.40(-3.10%) |
Dec 04, 2023 | 12.99 | 12.99 | 12.90 | 12.90 | 866 | -0.07(-0.54%) |
Dec 01, 2023 | 13.04 | 13.04 | 12.97 | 12.97 | 321 | -0.06(-0.46%) |
Nov 30, 2023 | 13.01 | 13.03 | 13.01 | 13.03 | 1,801 | +0.02(+0.15%) |
Nov 29, 2023 | 13.01 | 13.01 | 13.01 | 13.01 | 300 | +0.07(+0.54%) |
Nov 27, 2023 | 12.94 | 16 | +0.34(+2.70%) | |||
Nov 24, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 302 | +0.26(+2.11%) |
Nov 23, 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 700 | -0.14(-1.12%) |
Nov 17, 2023 | 12.48 | 0 | -0.03(-0.24%) | |||
Nov 16, 2023 | 12.50 | 12.51 | 12.50 | 12.51 | 900 | +0.29(+2.37%) |
Nov 15, 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 900 | +0.14(+1.16%) |
Nov 14, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 100 | +0.44(+3.78%) |
Nov 13, 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 300 | -0.26(-2.18%) |
Nov 09, 2023 | 11.90 | 0 | -0.06(-0.50%) | |||
Nov 02, 2023 | 11.96 | 0 | -0.35(-2.84%) | |||
Oct 31, 2023 | 12.31 | 0 | -0.02(-0.16%) | |||
Oct 30, 2023 | 12.36 | 12.36 | 12.33 | 12.33 | 300 | +0.10(+0.82%) |
Oct 27, 2023 | 12.01 | 12.23 | 12.01 | 12.23 | 5,200 | +0.27(+2.26%) |
Oct 26, 2023 | 11.97 | 11.97 | 11.96 | 11.96 | 400 | -0.01(-0.08%) |
Oct 25, 2023 | 12.00 | 12.00 | 11.97 | 11.97 | 750 | -0.04(-0.33%) |
Oct 24, 2023 | 11.98 | 12.01 | 11.98 | 12.01 | 1,600 | -0.22(-1.80%) |
Oct 20, 2023 | 12.23 | 96 | +0.20(+1.66%) | |||
Oct 19, 2023 | 11.97 | 12.03 | 11.97 | 12.03 | 2,151 | +0.06(+0.50%) |
Oct 18, 2023 | 11.93 | 11.97 | 11.93 | 11.97 | 200 | +0.07(+0.59%) |
Oct 17, 2023 | 11.91 | 11.93 | 11.89 | 11.90 | 2,000 | +0.15(+1.28%) |
Oct 16, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 100 | +0.32(+2.80%) |
Oct 11, 2023 | 11.43 | 0 | +0.53(+4.86%) | |||
Oct 05, 2023 | 10.90 | 25 | -0.09(-0.82%) | |||
Oct 04, 2023 | 11.05 | 11.08 | 10.99 | 10.99 | 2,657 | +0.16(+1.48%) |
Oct 03, 2023 | 11.09 | 11.09 | 10.83 | 10.83 | 2,510 | -0.82(-7.04%) |
Sep 28, 2023 | 11.65 | 0 | -0.04(-0.34%) | |||
Sep 27, 2023 | 11.80 | 11.80 | 11.69 | 11.69 | 400 | -0.16(-1.35%) |
Sep 26, 2023 | 11.89 | 11.89 | 11.85 | 11.85 | 900 | -0.30(-2.47%) |
Sep 22, 2023 | 12.15 | 30 | +0.09(+0.75%) | |||
Sep 18, 2023 | 12.06 | 0 | +0.40(+3.43%) | |||
Sep 14, 2023 | 11.66 | 0 | -0.27(-2.26%) | |||
Sep 12, 2023 | 11.93 | 0 | -0.03(-0.25%) | |||
Sep 11, 2023 | 12.06 | 12.06 | 11.96 | 11.96 | 207 | -0.41(-3.31%) |
Sep 05, 2023 | 12.37 | 0 | -0.18(-1.43%) | |||
Sep 01, 2023 | 12.55 | 0 | -0.18(-1.41%) | |||
Aug 31, 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 100 | -0.01(-0.08%) |
Aug 30, 2023 | 12.75 | 12.77 | 12.71 | 12.74 | 7,150 | -0.14(-1.09%) |
Aug 29, 2023 | 12.67 | 12.88 | 12.67 | 12.88 | 6,345 | +0.27(+2.14%) |
Aug 28, 2023 | 12.61 | 12.61 | 12.61 | 12.61 | 289 | +0.06(+0.48%) |
Aug 24, 2023 | 12.55 | 0 | +0.04(+0.32%) | |||
Aug 23, 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 100 | +0.71(+6.02%) |
Aug 18, 2023 | 11.80 | 0 | +0.08(+0.68%) | |||
Aug 15, 2023 | 11.72 | 85 | +0.16(+1.38%) | |||
Aug 14, 2023 | 11.54 | 11.56 | 11.54 | 11.56 | 994 | -0.08(-0.69%) |
Aug 10, 2023 | 11.64 | 0 | -0.42(-3.48%) | |||
Aug 04, 2023 | 12.06 | 0 | -0.22(-1.79%) | |||
Aug 01, 2023 | 12.28 | 13 | -0.37(-2.92%) | |||
Jul 31, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 1,906 | +0.05(+0.40%) |
Jul 26, 2023 | 12.60 | 0 | +0.20(+1.61%) | |||
Jul 25, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 100 | -0.09(-0.72%) |
Jul 21, 2023 | 12.49 | 0 | -0.17(-1.34%) | |||
Jul 19, 2023 | 12.66 | 0 | +0.03(+0.24%) | |||
Jul 18, 2023 | 12.62 | 12.63 | 12.62 | 12.63 | 203 | +0.14(+1.12%) |
Jul 17, 2023 | 12.48 | 12.49 | 12.48 | 12.49 | 1,902 | -0.11(-0.87%) |
Jul 14, 2023 | 12.45 | 12.60 | 12.45 | 12.60 | 2,720 | +0.88(+7.51%) |
Jul 07, 2023 | 11.72 | 8 | +0.12(+1.03%) | |||
Jul 06, 2023 | 11.62 | 11.62 | 11.57 | 11.60 | 1,167 | -0.16(-1.36%) |
Jul 05, 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 1,000 | +0.06(+0.51%) |