Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.960 | 3.960 | 3.960 | 3.960 | 277 | +0.07(+1.80%) |
May 23, 2024 | 3.890 | 95 | -0.07(-1.77%) | |||
May 21, 2024 | 3.960 | 0 | -0.09(-2.34%) | |||
May 20, 2024 | 4.055 | 4.055 | 4.055 | 4.055 | 492 | +0.09(+2.40%) |
May 17, 2024 | 3.920 | 3.960 | 3.920 | 3.960 | 1,207 | -0.05(-1.32%) |
May 15, 2024 | 4.013 | 0 | -0.03(-0.86%) | |||
May 14, 2024 | 4.048 | 4.048 | 4.048 | 4.048 | 1,857 | +0.08(+1.96%) |
May 13, 2024 | 3.900 | 3.970 | 3.820 | 3.970 | 15,307 | +0.21(+5.59%) |
May 10, 2024 | 3.875 | 3.875 | 3.760 | 3.760 | 264,033 | -0.05(-1.31%) |
May 08, 2024 | 3.810 | 100,000 | -0.25(-6.16%) | |||
May 07, 2024 | 3.700 | 4.060 | 3.700 | 4.060 | 3,554 | +0.56(+16.00%) |
May 03, 2024 | 3.500 | 15 | -0.10(-2.78%) | |||
Apr 25, 2024 | 3.600 | 14,026 | +0.08(+2.27%) | |||
Apr 23, 2024 | 3.520 | 0 | +0.16(+4.76%) | |||
Apr 22, 2024 | 3.200 | 3.360 | 3.200 | 3.360 | 384 | +0.10(+3.07%) |
Apr 18, 2024 | 3.260 | 13,605 | -0.15(-4.26%) | |||
Apr 12, 2024 | 3.405 | 0 | -0.10(-2.71%) | |||
Apr 10, 2024 | 3.500 | 60 | +0.10(+2.79%) | |||
Apr 05, 2024 | 3.405 | 0 | -0.16(-4.35%) | |||
Apr 04, 2024 | 3.560 | 3.560 | 3.560 | 3.560 | 1,276 | +0.21(+6.11%) |
Mar 28, 2024 | 3.355 | 0 | +0.15(+4.84%) | |||
Mar 27, 2024 | 3.310 | 3.310 | 3.200 | 3.200 | 946 | +0.11(+3.56%) |
Mar 25, 2024 | 3.090 | 0 | -0.02(-0.64%) | |||
Mar 21, 2024 | 3.110 | 3,730 | +0.23(+7.99%) | |||
Mar 20, 2024 | 2.880 | 2.880 | 2.880 | 2.880 | 8,453 | +0.08(+2.86%) |
Mar 18, 2024 | 2.800 | 0 | -0.28(-9.09%) | |||
Mar 15, 2024 | 3.080 | 3.080 | 3.080 | 3.080 | 491 | -0.07(-2.22%) |
Mar 14, 2024 | 3.055 | 3.150 | 3.055 | 3.150 | 4,016 | +0.15(+5.00%) |
Mar 13, 2024 | 3.300 | 3.300 | 3.000 | 3.000 | 554 | -0.12(-4.00%) |
Mar 05, 2024 | 3.125 | 17,094 | -0.08(-2.65%) | |||
Mar 04, 2024 | 3.145 | 3.210 | 3.145 | 3.210 | 9,782 | +0.21(+7.18%) |
Feb 29, 2024 | 2.995 | 0 | +0.07(+2.39%) | |||
Feb 27, 2024 | 2.925 | 0 | +0.13(+4.84%) | |||
Feb 22, 2024 | 2.790 | 0 | +0.00(+0.14%) | |||
Feb 16, 2024 | 2.786 | 0 | +0.05(+1.68%) | |||
Feb 14, 2024 | 2.740 | 0 | +0.12(+4.58%) | |||
Feb 12, 2024 | 2.620 | 0 | -0.03(-0.98%) | |||
Feb 09, 2024 | 2.646 | 2.646 | 2.646 | 2.646 | 1,170 | -0.07(-2.72%) |
Feb 08, 2024 | 2.720 | 2.720 | 2.720 | 2.720 | 3,519 | -0.03(-1.09%) |
Feb 07, 2024 | 2.620 | 2.750 | 2.620 | 2.750 | 3,982 | +0.07(+2.61%) |
Feb 01, 2024 | 2.680 | 14 | -0.09(-3.25%) | |||
Jan 31, 2024 | 2.880 | 2.880 | 2.770 | 2.770 | 670 | -0.01(-0.36%) |
Jan 30, 2024 | 2.780 | 2.860 | 2.780 | 2.780 | 9,947 | -0.07(-2.46%) |
Jan 26, 2024 | 2.850 | 24 | +0.08(+3.07%) | |||
Jan 25, 2024 | 2.670 | 2.765 | 2.670 | 2.765 | 1,770 | +0.04(+1.47%) |
Jan 23, 2024 | 2.725 | 0 | +0.02(+0.55%) | |||
Jan 22, 2024 | 2.710 | 2.710 | 2.710 | 2.710 | 13,814 | -0.03(-1.09%) |
Jan 19, 2024 | 2.630 | 2.740 | 2.630 | 2.740 | 4,949 | +0.11(+4.18%) |
Jan 18, 2024 | 2.690 | 2.690 | 2.585 | 2.630 | 3,488 | +0.03(+1.15%) |
Jan 17, 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 118 | -0.04(-1.52%) |
Jan 16, 2024 | 2.690 | 2.740 | 2.640 | 2.640 | 36,799 | -0.03(-1.12%) |
Jan 11, 2024 | 2.670 | 0 | -0.26(-8.87%) | |||
Jan 08, 2024 | 2.930 | 0 | +0.12(+4.46%) | |||
Jan 05, 2024 | 2.805 | 2.805 | 2.805 | 2.805 | 1,670 | +0.14(+5.06%) |
Jan 04, 2024 | 2.785 | 2.795 | 2.670 | 2.670 | 2,807 | -0.11(-3.96%) |
Jan 02, 2024 | 2.780 | 0 | +0.11(+4.12%) | |||
Dec 29, 2023 | 2.785 | 2.795 | 2.670 | 2.670 | 6,537 | -0.10(-3.78%) |
Dec 28, 2023 | 2.660 | 2.775 | 2.660 | 2.775 | 669 | -0.02(-0.54%) |
Dec 27, 2023 | 2.790 | 2.790 | 2.790 | 2.790 | 177 | +0.09(+3.33%) |
Dec 26, 2023 | 2.700 | 2.700 | 2.700 | 2.700 | 193 | -0.04(-1.46%) |
Dec 22, 2023 | 2.845 | 2.845 | 2.590 | 2.740 | 2,644 | +0.05(+1.86%) |
Dec 21, 2023 | 2.750 | 2.750 | 2.690 | 2.690 | 2,890 | -0.01(-0.37%) |
Dec 20, 2023 | 2.580 | 2.735 | 2.580 | 2.700 | 3,994 | -0.09(-3.23%) |
Dec 19, 2023 | 2.770 | 2.790 | 2.770 | 2.790 | 13,832 | +0.10(+3.72%) |
Dec 18, 2023 | 2.770 | 2.880 | 2.690 | 2.690 | 11,970 | -0.24(-8.19%) |
Dec 15, 2023 | 2.810 | 2.930 | 2.700 | 2.930 | 10,493 | +0.08(+2.99%) |
Dec 14, 2023 | 2.750 | 2.845 | 2.750 | 2.845 | 2,885 | +0.10(+3.64%) |
Dec 13, 2023 | 2.705 | 2.745 | 2.705 | 2.745 | 28,166 | +0.11(+4.17%) |
Dec 12, 2023 | 2.720 | 2.725 | 2.610 | 2.635 | 8,969 | -0.12(-4.18%) |
Dec 11, 2023 | 2.750 | 2.750 | 2.750 | 2.750 | 18,570 | -0.04(-1.61%) |
Dec 08, 2023 | 2.750 | 2.795 | 2.669 | 2.795 | 13,822 | +0.12(+4.35%) |
Dec 06, 2023 | 2.679 | 5,895 | +0.01(+0.32%) | |||
Dec 05, 2023 | 2.670 | 2.670 | 2.670 | 2.670 | 1,777 | +0.01(+0.38%) |
Dec 04, 2023 | 2.660 | 2.665 | 2.660 | 2.660 | 15,679 | +0.03(+1.14%) |