Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 18.01 | 18.02 | 18.01 | 18.01 | 865 | -0.03(-0.16%) |
Jun 05, 2024 | 18.02 | 18.04 | 18.00 | 18.04 | 1,593 | +0.00(+0.00%) |
May 31, 2024 | 25 | +0.00(+0.00%) | ||||
May 30, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 100 | +0.00(+0.00%) |
May 28, 2024 | 18.50 | 18.50 | 18.02 | 18.02 | 8,813 | +0.01(+0.06%) |
May 23, 2024 | 18.01 | 50 | -0.59(-3.17%) | |||
May 22, 2024 | 18.95 | 18.95 | 18.60 | 18.60 | 1,200 | +0.00(+0.00%) |
May 20, 2024 | 18.60 | 0 | -0.15(-0.80%) | |||
May 16, 2024 | 18.75 | 0 | +0.00(+0.00%) | |||
May 15, 2024 | 18.75 | 18.76 | 18.75 | 18.75 | 1,005 | +0.00(+0.00%) |
May 14, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 325 | +0.00(+0.00%) |
May 10, 2024 | 18.75 | 0 | -0.30(-1.57%) | |||
May 06, 2024 | 19.05 | 0 | +0.30(+1.60%) | |||
May 02, 2024 | 18.75 | 0 | +0.00(+0.00%) | |||
Apr 30, 2024 | 18.75 | 10 | -0.05(-0.27%) | |||
Apr 29, 2024 | 18.92 | 18.92 | 18.80 | 18.80 | 943 | -0.12(-0.63%) |
Apr 24, 2024 | 18.92 | 0 | -0.16(-0.84%) | |||
Apr 22, 2024 | 19.08 | 1 | +0.01(+0.05%) | |||
Apr 19, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 100 | +0.15(+0.79%) |
Apr 15, 2024 | 18.92 | 0 | +0.00(+0.00%) | |||
Apr 12, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 200 | +0.00(+0.00%) |
Apr 09, 2024 | 18.92 | 4 | -0.08(-0.42%) | |||
Apr 05, 2024 | 19.00 | 0 | +0.00(+0.00%) | |||
Apr 04, 2024 | 19.69 | 19.69 | 19.00 | 19.00 | 2,932 | +0.00(+0.00%) |
Apr 03, 2024 | 19.40 | 19.40 | 19.00 | 19.00 | 5,362 | -0.50(-2.56%) |
Apr 02, 2024 | 19.50 | 19.50 | 19.40 | 19.50 | 800 | -0.20(-1.02%) |
Apr 01, 2024 | 19.75 | 19.75 | 19.70 | 19.70 | 953 | +0.00(+0.00%) |
Mar 28, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 100 | -0.05(-0.25%) |
Mar 27, 2024 | 20.00 | 20.00 | 19.75 | 19.75 | 1,330 | -0.25(-1.25%) |
Mar 26, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 148 | +0.10(+0.50%) |
Mar 25, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 1,402 | +0.10(+0.51%) |
Mar 22, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 250 | -0.10(-0.50%) |
Mar 21, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 102 | +0.10(+0.51%) |
Mar 18, 2024 | 19.80 | 0 | +0.04(+0.20%) | |||
Mar 15, 2024 | 19.77 | 19.77 | 19.76 | 19.76 | 300 | +0.00(+0.00%) |
Mar 14, 2024 | 19.82 | 19.82 | 19.76 | 19.76 | 300 | -0.24(-1.20%) |
Mar 13, 2024 | 20.01 | 20.35 | 20.00 | 20.00 | 1,400 | -0.01(-0.05%) |
Mar 12, 2024 | 20.01 | 20.35 | 20.01 | 20.01 | 1,358 | +0.00(+0.00%) |
Mar 11, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 225 | +0.00(+0.00%) |
Mar 07, 2024 | 20.01 | 0 | -0.39(-1.91%) | |||
Mar 06, 2024 | 20.05 | 20.40 | 20.05 | 20.40 | 1,666 | +0.39(+1.95%) |
Mar 05, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 500 | -0.12(-0.62%) |
Mar 04, 2024 | 20.25 | 20.25 | 20.01 | 20.13 | 800 | +0.12(+0.62%) |
Mar 01, 2024 | 20.80 | 20.80 | 20.01 | 20.01 | 3,618 | -0.94(-4.49%) |
Feb 29, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 500 | -0.05(-0.24%) |
Feb 16, 2024 | 21.00 | 95 | +0.49(+2.39%) | |||
Feb 14, 2024 | 20.51 | 25 | -0.04(-0.19%) | |||
Feb 12, 2024 | 20.55 | 50 | +0.00(+0.00%) | |||
Feb 08, 2024 | 20.55 | 18 | +0.05(+0.24%) | |||
Feb 07, 2024 | 21.80 | 21.80 | 20.50 | 20.50 | 920 | -1.00(-4.65%) |
Feb 06, 2024 | 21.92 | 21.92 | 21.50 | 21.50 | 410 | -0.05(-0.23%) |
Feb 05, 2024 | 21.80 | 22.00 | 21.55 | 21.55 | 501 | -0.50(-2.27%) |
Feb 02, 2024 | 22.15 | 22.15 | 22.05 | 22.05 | 400 | -0.30(-1.34%) |
Feb 01, 2024 | 22.41 | 22.41 | 22.35 | 22.35 | 500 | -0.95(-4.08%) |
Jan 29, 2024 | 23.30 | 0 | +0.05(+0.22%) | |||
Jan 26, 2024 | 23.30 | 23.30 | 23.25 | 23.25 | 1,200 | +0.00(+0.00%) |
Jan 25, 2024 | 23.30 | 23.30 | 23.25 | 23.25 | 300 | +0.25(+1.09%) |
Jan 24, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 150 | +0.00(+0.00%) |
Jan 22, 2024 | 23.00 | 1 | -0.05(-0.22%) | |||
Jan 19, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 300 | -0.45(-1.91%) |
Jan 18, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 164 | +0.50(+2.17%) |
Jan 17, 2024 | 23.01 | 23.01 | 23.00 | 23.00 | 512 | +0.00(+0.00%) |
Jan 16, 2024 | 23.00 | 24.90 | 23.00 | 23.00 | 442 | -0.25(-1.09%) |
Jan 12, 2024 | 24.09 | 26.53 | 23.01 | 23.25 | 789 | +1.60(+7.39%) |
Jan 10, 2024 | 21.65 | 3 | +0.75(+3.61%) | |||
Jan 08, 2024 | 20.90 | 0 | +0.00(+0.00%) | |||
Jan 05, 2024 | 20.95 | 21.25 | 20.90 | 20.90 | 1,300 | +0.00(+0.00%) |
Jan 03, 2024 | 20.90 | 0 | -0.20(-0.95%) | |||
Jan 02, 2024 | 21.11 | 21.11 | 21.09 | 21.10 | 2,050 | +0.01(+0.05%) |
Dec 29, 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 115 | -0.26(-1.22%) |
Dec 26, 2023 | 21.35 | 0 | +1.25(+6.22%) | |||
Dec 22, 2023 | 21.25 | 21.25 | 20.10 | 20.10 | 400 | -1.15(-5.41%) |
Dec 20, 2023 | 21.25 | 0 | +0.75(+3.66%) | |||
Dec 19, 2023 | 20.50 | 21.25 | 20.50 | 20.50 | 2,389 | +0.01(+0.05%) |
Dec 18, 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 121 | -0.01(-0.05%) |
Dec 14, 2023 | 20.50 | 0 | +0.50(+2.50%) | |||
Dec 13, 2023 | 19.80 | 20.00 | 19.80 | 20.00 | 594 | +0.00(+0.00%) |
Dec 11, 2023 | 20.00 | 13 | +0.00(+0.00%) | |||
Dec 06, 2023 | 20.00 | 0 | +0.38(+1.94%) | |||
Nov 30, 2023 | 19.62 | 0 | +0.02(+0.10%) | |||
Nov 29, 2023 | 19.75 | 20.49 | 19.60 | 19.60 | 850 | -0.89(-4.34%) |
Nov 28, 2023 | 20.50 | 20.50 | 19.80 | 20.49 | 690 | -0.01(-0.05%) |
Nov 22, 2023 | 20.50 | 0 | +0.50(+2.50%) | |||
Nov 21, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 543 | +0.00(+0.00%) |
Nov 20, 2023 | 20.00 | 20.00 | 19.60 | 20.00 | 3,477 | -0.50(-2.44%) |
Nov 17, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 950 | +0.00(+0.00%) |
Nov 16, 2023 | 20.50 | 20.50 | 20.40 | 20.50 | 1,746 | +0.20(+0.99%) |
Nov 15, 2023 | 20.50 | 20.50 | 20.30 | 20.30 | 1,026 | +0.05(+0.25%) |
Nov 14, 2023 | 20.27 | 20.27 | 20.25 | 20.25 | 1,057 | +0.00(+0.00%) |
Nov 13, 2023 | 20.25 | 20.25 | 20.00 | 20.25 | 500 | +0.25(+1.25%) |
Nov 10, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 1,287 | +0.00(+0.00%) |
Nov 09, 2023 | 20.00 | 20.50 | 20.00 | 20.00 | 1,718 | +0.00(+0.00%) |
Nov 08, 2023 | 20.10 | 20.50 | 20.00 | 20.00 | 745 | -0.31(-1.53%) |
Nov 01, 2023 | 20.31 | 0 | +0.21(+1.04%) | |||
Oct 30, 2023 | 20.10 | 8 | -0.50(-2.43%) | |||
Oct 27, 2023 | 21.20 | 21.20 | 20.60 | 20.60 | 1,821 | -0.90(-4.19%) |
Oct 26, 2023 | 22.30 | 22.30 | 21.00 | 21.50 | 10,314 | -1.05(-4.66%) |
Oct 23, 2023 | 22.55 | 0 | +0.00(+0.00%) | |||
Oct 18, 2023 | 22.55 | 101 | +0.00(+0.00%) | |||
Oct 17, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 101 | -1.45(-6.04%) |
Oct 12, 2023 | 24.00 | 24 | +1.45(+6.43%) | |||
Oct 11, 2023 | 23.00 | 23.71 | 22.55 | 22.55 | 1,300 | -0.45(-1.96%) |
Oct 10, 2023 | 23.27 | 23.27 | 22.55 | 23.00 | 404 | +0.25(+1.10%) |
Oct 06, 2023 | 22.75 | 0 | -0.02(-0.09%) | |||
Oct 04, 2023 | 22.77 | 0 | -0.03(-0.13%) | |||
Oct 03, 2023 | 23.00 | 23.00 | 22.80 | 22.80 | 3,636 | -0.70(-2.98%) |