Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 1,500 | +0.36(+2.30%) |
Jan 30, 2024 | 16.00 | 16.00 | 15.64 | 15.64 | 1,104 | +0.00(+0.00%) |
Jan 26, 2024 | 15.64 | 16 | +0.04(+0.26%) | |||
Jan 25, 2024 | 16.50 | 16.50 | 15.60 | 15.60 | 712 | -0.90(-5.45%) |
Jan 24, 2024 | 16.21 | 16.53 | 15.60 | 16.50 | 2,141 | +0.28(+1.73%) |
Jan 23, 2024 | 17.00 | 17.00 | 16.22 | 16.22 | 1,159 | -0.77(-4.53%) |
Jan 11, 2024 | 16.99 | 95 | -0.01(-0.06%) | |||
Jan 10, 2024 | 16.20 | 17.00 | 16.20 | 17.00 | 650 | +0.97(+6.05%) |
Jan 08, 2024 | 16.03 | 10 | +0.03(+0.19%) | |||
Jan 05, 2024 | 15.55 | 16.00 | 15.55 | 16.00 | 400 | +0.50(+3.23%) |
Jan 04, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 652 | +0.04(+0.26%) |
Jan 03, 2024 | 15.50 | 15.50 | 15.43 | 15.46 | 1,092 | -1.54(-9.06%) |
Jan 02, 2024 | 15.40 | 17.00 | 15.30 | 17.00 | 2,801 | +1.00(+6.25%) |
Dec 29, 2023 | 16.00 | 16.00 | 15.28 | 16.00 | 1,010 | +0.75(+4.92%) |
Dec 28, 2023 | 15.23 | 15.25 | 15.23 | 15.25 | 473 | -1.75(-10.29%) |
Dec 27, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 294 | +2.00(+13.33%) |
Dec 26, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 5,245 | -0.19(-1.25%) |
Dec 22, 2023 | 14.25 | 15.19 | 14.25 | 15.19 | 5,264 | +1.14(+8.11%) |
Dec 21, 2023 | 14.01 | 14.05 | 13.97 | 14.05 | 1,997 | -1.14(-7.50%) |
Dec 20, 2023 | 14.10 | 15.19 | 14.08 | 15.19 | 3,376 | +0.99(+6.97%) |
Dec 19, 2023 | 14.20 | 14.20 | 14.01 | 14.20 | 533 | -0.15(-1.05%) |
Dec 18, 2023 | 14.50 | 14.62 | 14.35 | 14.35 | 1,349 | -0.27(-1.85%) |
Dec 15, 2023 | 15.10 | 15.10 | 14.62 | 14.62 | 1,629 | -0.25(-1.68%) |
Dec 13, 2023 | 14.87 | 78 | -0.38(-2.49%) | |||
Dec 12, 2023 | 15.15 | 15.25 | 15.15 | 15.25 | 425 | +0.10(+0.66%) |
Dec 11, 2023 | 15.14 | 15.15 | 15.14 | 15.15 | 1,815 | +0.05(+0.33%) |
Dec 08, 2023 | 15.00 | 15.10 | 15.00 | 15.10 | 1,335 | -0.02(-0.13%) |
Dec 07, 2023 | 15.00 | 15.15 | 15.00 | 15.12 | 567 | +0.02(+0.13%) |
Dec 06, 2023 | 14.90 | 15.10 | 14.90 | 15.10 | 1,436 | +0.20(+1.34%) |
Dec 05, 2023 | 14.80 | 14.90 | 14.80 | 14.90 | 1,450 | +0.40(+2.76%) |
Dec 04, 2023 | 14.42 | 14.50 | 14.40 | 14.50 | 600 | +0.25(+1.75%) |
Dec 01, 2023 | 14.25 | 14.50 | 14.25 | 14.25 | 474 | +0.00(+0.00%) |
Nov 30, 2023 | 14.27 | 14.27 | 14.25 | 14.25 | 300 | +0.25(+1.79%) |
Nov 29, 2023 | 13.95 | 14.47 | 13.50 | 14.00 | 2,094 | +0.00(+0.00%) |
Nov 28, 2023 | 14.25 | 14.25 | 13.01 | 14.00 | 2,023 | -0.00(-0.00%) |
Nov 24, 2023 | 14.00 | 0 | +0.00(+0.00%) | |||
Nov 22, 2023 | 13.80 | 14.00 | 13.80 | 14.00 | 1,001 | +0.09(+0.65%) |
Nov 20, 2023 | 13.91 | 2 | +0.06(+0.43%) | |||
Nov 17, 2023 | 13.75 | 13.85 | 13.00 | 13.85 | 4,989 | -0.11(-0.79%) |
Nov 16, 2023 | 14.00 | 14.00 | 13.96 | 13.96 | 733 | -0.04(-0.29%) |
Nov 15, 2023 | 14.35 | 14.35 | 14.00 | 14.00 | 1,550 | -1.00(-6.67%) |
Nov 14, 2023 | 15.45 | 15.45 | 15.00 | 15.00 | 722 | -0.50(-3.23%) |
Nov 13, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 100 | +0.40(+2.65%) |
Nov 10, 2023 | 15.11 | 15.11 | 15.10 | 15.10 | 200 | -0.40(-2.58%) |
Nov 09, 2023 | 15.60 | 15.60 | 15.50 | 15.50 | 575 | +0.00(+0.00%) |
Nov 07, 2023 | 15.50 | 0 | +0.50(+3.33%) | |||
Nov 03, 2023 | 15.00 | 0 | +0.30(+2.04%) | |||
Nov 02, 2023 | 14.50 | 14.70 | 14.50 | 14.70 | 870 | +0.50(+3.52%) |
Nov 01, 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 325 | +0.17(+1.21%) |
Oct 31, 2023 | 14.18 | 14.18 | 14.03 | 14.03 | 280 | +0.13(+0.94%) |
Oct 27, 2023 | 13.90 | 0 | +0.74(+5.62%) | |||
Oct 26, 2023 | 14.50 | 14.55 | 13.16 | 13.16 | 4,102 | -1.34(-9.24%) |
Oct 25, 2023 | 14.75 | 14.75 | 14.50 | 14.50 | 1,980 | -0.50(-3.33%) |
Oct 24, 2023 | 15.15 | 15.15 | 15.00 | 15.00 | 352 | -0.72(-4.58%) |
Oct 18, 2023 | 15.72 | 0 | +0.71(+4.73%) | |||
Oct 17, 2023 | 15.02 | 15.02 | 15.00 | 15.01 | 500 | -0.04(-0.27%) |
Oct 16, 2023 | 15.07 | 15.07 | 15.05 | 15.05 | 222 | -0.95(-5.94%) |
Oct 13, 2023 | 16.00 | 16.00 | 15.07 | 16.00 | 1,758 | +0.00(+0.00%) |
Oct 12, 2023 | 15.56 | 16.00 | 15.56 | 16.00 | 775 | +0.95(+6.31%) |
Oct 11, 2023 | 15.55 | 15.56 | 15.02 | 15.05 | 1,146 | -0.51(-3.28%) |
Oct 10, 2023 | 16.00 | 16.00 | 15.56 | 15.56 | 1,029 | -0.44(-2.75%) |
Oct 09, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 803 | -0.02(-0.12%) |
Oct 06, 2023 | 16.60 | 16.60 | 16.02 | 16.02 | 700 | -0.02(-0.12%) |
Oct 05, 2023 | 16.50 | 16.50 | 16.04 | 16.04 | 1,315 | -0.56(-3.37%) |
Oct 04, 2023 | 16.75 | 16.75 | 16.60 | 16.60 | 1,306 | -0.54(-3.15%) |
Oct 03, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 1,337 | -0.05(-0.29%) |
Sep 29, 2023 | 17.19 | 20 | +0.19(+1.12%) | |||
Sep 27, 2023 | 17.00 | 29 | +0.25(+1.49%) | |||
Sep 26, 2023 | 17.05 | 17.05 | 16.75 | 16.75 | 1,052 | -0.30(-1.76%) |
Sep 25, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 800 | +0.00(+0.00%) |
Sep 21, 2023 | 17.05 | 0 | +0.00(+0.00%) | |||
Sep 20, 2023 | 17.05 | 17.10 | 17.05 | 17.05 | 2,650 | +0.00(+0.00%) |
Sep 19, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 425 | -0.75(-4.21%) |
Sep 18, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 1,000 | -0.05(-0.28%) |
Sep 15, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 324 | +0.35(+2.00%) |
Sep 14, 2023 | 17.08 | 17.50 | 17.00 | 17.50 | 1,085 | +0.45(+2.64%) |
Sep 13, 2023 | 17.25 | 17.25 | 17.05 | 17.05 | 525 | -0.20(-1.16%) |
Sep 06, 2023 | 17.25 | 0 | -0.05(-0.29%) | |||
Sep 01, 2023 | 17.30 | 1 | +0.05(+0.29%) | |||
Aug 30, 2023 | 17.25 | 25 | +0.00(+0.00%) | |||
Aug 29, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 264 | -0.62(-3.47%) |
Aug 28, 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 200 | +0.37(+2.11%) |
Aug 25, 2023 | 17.54 | 17.54 | 17.25 | 17.50 | 4,176 | -1.00(-5.41%) |
Aug 23, 2023 | 18.50 | 60 | +1.25(+7.25%) | |||
Aug 17, 2023 | 17.25 | 2 | -0.70(-3.90%) | |||
Aug 15, 2023 | 17.95 | 25 | -0.05(-0.28%) | |||
Aug 14, 2023 | 17.99 | 18.40 | 17.25 | 18.00 | 4,801 | +0.01(+0.04%) |
Aug 10, 2023 | 17.99 | 126 | +0.00(+0.02%) | |||
Aug 08, 2023 | 17.99 | 0 | +0.74(+4.29%) | |||
Aug 07, 2023 | 17.40 | 17.44 | 17.25 | 17.25 | 1,027 | -0.25(-1.43%) |
Aug 04, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 315 | -0.93(-5.05%) |
Aug 01, 2023 | 18.43 | 5 | +0.00(+0.00%) | |||
Jul 31, 2023 | 18.00 | 18.43 | 18.00 | 18.43 | 804 | +0.43(+2.39%) |
Jul 27, 2023 | 18.00 | 0 | +0.00(+0.00%) | |||
Jul 26, 2023 | 18.00 | 18.04 | 18.00 | 18.00 | 713 | +0.00(+0.00%) |
Jul 25, 2023 | 18.00 | 18.00 | 17.92 | 18.00 | 896 | +0.48(+2.74%) |
Jul 24, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 305 | -0.48(-2.67%) |
Jul 21, 2023 | 17.50 | 18.25 | 17.50 | 18.00 | 1,497 | +0.75(+4.35%) |
Jul 19, 2023 | 17.25 | 0 | +0.20(+1.17%) | |||
Jul 18, 2023 | 17.05 | 17.10 | 17.05 | 17.05 | 700 | -0.15(-0.87%) |
Jul 17, 2023 | 17.38 | 17.38 | 17.00 | 17.20 | 1,523 | -0.54(-3.04%) |
Jul 14, 2023 | 17.77 | 17.77 | 17.70 | 17.74 | 925 | +0.74(+4.35%) |
Jul 13, 2023 | 17.83 | 17.85 | 17.00 | 17.00 | 3,895 | -0.51(-2.91%) |
Jul 12, 2023 | 18.00 | 18.00 | 17.51 | 17.51 | 6,218 | -0.49(-2.72%) |
Jul 11, 2023 | 18.10 | 18.10 | 18.00 | 18.00 | 640 | -0.02(-0.11%) |
Jul 10, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 178 | -0.41(-2.22%) |
Jul 07, 2023 | 18.40 | 18.43 | 18.40 | 18.43 | 3,713 | +0.00(+0.00%) |
Jul 05, 2023 | 18.43 | 189 | +0.19(+1.04%) | |||
Jul 03, 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 3,000 | +0.00(+0.00%) |
Jun 30, 2023 | 17.72 | 18.24 | 17.72 | 18.24 | 1,490 | +0.24(+1.33%) |
Jun 28, 2023 | 18.00 | 0 | +0.27(+1.50%) | |||
Jun 27, 2023 | 17.72 | 17.73 | 17.72 | 17.73 | 1,133 | -0.02(-0.09%) |
Jun 26, 2023 | 17.90 | 17.90 | 17.75 | 17.75 | 925 | -0.25(-1.39%) |
Jun 23, 2023 | 17.88 | 18.00 | 17.88 | 18.00 | 600 | +0.12(+0.67%) |
Jun 21, 2023 | 17.88 | 0 | -0.12(-0.67%) | |||
Jun 13, 2023 | 18.00 | 10 | +0.00(+0.00%) | |||
Jun 12, 2023 | 17.97 | 18.00 | 17.97 | 18.00 | 913 | +0.26(+1.47%) |
Jun 07, 2023 | 17.74 | 0 | -0.74(-4.00%) | |||
Jun 06, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 1,100 | +0.02(+0.11%) |
Jun 02, 2023 | 18.46 | 51 | +0.46(+2.56%) | |||
May 26, 2023 | 18.00 | 0 | +0.50(+2.86%) | |||
May 25, 2023 | 17.75 | 17.75 | 17.50 | 17.50 | 525 | -0.60(-3.31%) |
May 24, 2023 | 18.00 | 18.10 | 18.00 | 18.10 | 777 | -0.10(-0.55%) |
May 23, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 201 | -0.30(-1.62%) |
May 19, 2023 | 18.50 | 2 | -0.19(-1.02%) | |||
May 18, 2023 | 18.69 | 18.69 | 18.69 | 18.69 | 219 | +0.19(+1.03%) |
May 15, 2023 | 18.50 | 10 | +0.00(+0.00%) | |||
May 12, 2023 | 18.50 | 18.74 | 18.50 | 18.50 | 626 | +0.00(+0.00%) |
May 11, 2023 | 18.75 | 18.75 | 18.50 | 18.50 | 1,100 | -0.30(-1.60%) |
May 10, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 767 | +0.00(+0.00%) |
May 09, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 365 | -0.03(-0.16%) |
May 08, 2023 | 18.85 | 18.85 | 18.00 | 18.83 | 519 | -0.04(-0.21%) |
May 05, 2023 | 18.89 | 18.89 | 18.86 | 18.87 | 500 | +1.62(+9.39%) |
May 04, 2023 | 18.75 | 19.00 | 17.25 | 17.25 | 400 | -2.00(-10.39%) |
May 03, 2023 | 19.00 | 19.26 | 19.00 | 19.25 | 1,702 | +2.00(+11.59%) |
May 02, 2023 | 19.50 | 19.50 | 17.25 | 17.25 | 3,641 | -2.27(-11.63%) |
May 01, 2023 | 19.80 | 19.80 | 19.50 | 19.52 | 1,176 | -0.37(-1.86%) |
Apr 28, 2023 | 19.89 | 19.89 | 19.89 | 19.89 | 325 | +0.00(+0.00%) |
Apr 27, 2023 | 19.89 | 19.89 | 19.89 | 19.89 | 140 | -0.11(-0.55%) |
Apr 25, 2023 | 20.00 | 0 | +0.50(+2.56%) | |||
Apr 21, 2023 | 19.50 | 0 | +0.00(+0.00%) | |||
Apr 18, 2023 | 19.50 | 0 | +0.00(+0.00%) | |||
Apr 17, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 315 | -0.50(-2.50%) |
Apr 14, 2023 | 20.00 | 20.10 | 20.00 | 20.00 | 1,200 | +0.50(+2.56%) |
Apr 06, 2023 | 19.50 | 0 | -0.50(-2.50%) | |||
Apr 05, 2023 | 20.15 | 20.15 | 20.00 | 20.00 | 441 | -0.15(-0.74%) |
Apr 03, 2023 | 20.15 | 0 | +0.40(+2.03%) | |||
Mar 30, 2023 | 19.75 | 57 | -0.25(-1.25%) | |||
Mar 29, 2023 | 20.50 | 20.50 | 20.00 | 20.00 | 367 | +0.00(+0.00%) |
Mar 27, 2023 | 20.00 | 3 | +0.01(+0.06%) | |||
Mar 24, 2023 | 20.10 | 20.15 | 19.99 | 19.99 | 600 | -0.19(-0.95%) |
Mar 23, 2023 | 20.20 | 20.20 | 20.18 | 20.18 | 2,700 | +0.68(+3.49%) |
Mar 17, 2023 | 19.50 | 20 | +0.00(+0.00%) | |||
Mar 16, 2023 | 20.00 | 20.00 | 18.72 | 19.50 | 5,601 | -0.50(-2.50%) |
Mar 15, 2023 | 20.25 | 20.50 | 20.00 | 20.00 | 1,967 | -0.50(-2.44%) |
Mar 14, 2023 | 21.24 | 21.25 | 19.50 | 20.50 | 5,978 | -0.50(-2.38%) |
Mar 13, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 103 | -0.24(-1.13%) |
Mar 10, 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 200 | +0.00(+0.00%) |
Mar 09, 2023 | 21.12 | 21.24 | 21.00 | 21.24 | 445 | +0.00(+0.00%) |
Mar 08, 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 495 | +0.44(+2.12%) |
Mar 06, 2023 | 20.80 | 0 | -0.30(-1.42%) | |||
Mar 03, 2023 | 21.85 | 21.85 | 21.00 | 21.10 | 4,848 | -0.75(-3.43%) |
Mar 01, 2023 | 21.85 | 1 | -0.15(-0.68%) | |||
Feb 28, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 600 | +0.00(+0.00%) |
Feb 22, 2023 | 22.00 | 0 | +0.00(+0.00%) | |||
Feb 21, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 400 | +0.25(+1.15%) |
Feb 16, 2023 | 21.75 | 1 | +0.00(+0.00%) | |||
Feb 14, 2023 | 21.75 | 0 | +0.00(+0.00%) | |||
Feb 13, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 250 | +0.00(+0.00%) |
Feb 08, 2023 | 21.75 | 0 | +0.08(+0.37%) | |||
Feb 07, 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 168 | +0.67(+3.19%) |
Feb 02, 2023 | 21.00 | 0 | +0.38(+1.84%) |