Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.000 | 4.000 | 3.950 | 3.950 | 15,018 | +0.10(+2.60%) |
Feb 28, 2024 | 3.850 | 3.850 | 3.850 | 3.850 | 1,005 | +0.09(+2.39%) |
Feb 26, 2024 | 3.760 | 41 | +0.01(+0.27%) | |||
Feb 23, 2024 | 3.750 | 3.750 | 3.750 | 3.750 | 100 | +0.10(+2.68%) |
Feb 22, 2024 | 3.652 | 3.652 | 3.652 | 3.652 | 287 | +0.02(+0.61%) |
Feb 15, 2024 | 3.630 | 0 | +0.02(+0.55%) | |||
Feb 14, 2024 | 3.700 | 3.700 | 3.610 | 3.610 | 919 | -0.17(-4.50%) |
Feb 13, 2024 | 3.780 | 3.780 | 3.780 | 3.780 | 108 | +0.01(+0.33%) |
Feb 12, 2024 | 3.768 | 3.768 | 3.768 | 3.768 | 122 | -0.03(-0.86%) |
Feb 09, 2024 | 3.860 | 3.860 | 3.800 | 3.800 | 2,300 | -0.24(-5.94%) |
Feb 08, 2024 | 4.040 | 4.040 | 4.040 | 4.040 | 100 | -0.10(-2.42%) |
Feb 07, 2024 | 4.130 | 4.200 | 4.130 | 4.140 | 6,107 | +0.14(+3.50%) |
Feb 06, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 194 | -0.04(-0.99%) |
Feb 05, 2024 | 4.040 | 4.040 | 4.040 | 4.040 | 27,580 | -0.01(-0.25%) |
Feb 02, 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 324 | +0.02(+0.62%) |
Feb 01, 2024 | 3.942 | 4.025 | 3.942 | 4.025 | 520 | +0.11(+2.68%) |
Jan 31, 2024 | 3.920 | 3.920 | 3.920 | 3.920 | 761 | -0.00(-0.13%) |
Jan 29, 2024 | 3.925 | 1 | +0.26(+7.24%) | |||
Jan 26, 2024 | 3.660 | 3.660 | 3.660 | 3.660 | 100 | -0.35(-8.73%) |
Jan 24, 2024 | 4.010 | 0 | +0.20(+5.25%) | |||
Jan 22, 2024 | 3.810 | 25 | -0.11(-2.81%) | |||
Jan 19, 2024 | 3.920 | 3.920 | 3.920 | 3.920 | 156 | -0.01(-0.25%) |
Jan 17, 2024 | 3.930 | 22,402 | +0.01(+0.26%) | |||
Jan 09, 2024 | 3.920 | 17 | -0.07(-1.75%) | |||
Jan 08, 2024 | 3.990 | 3.990 | 3.990 | 3.990 | 350 | +0.08(+2.05%) |
Jan 05, 2024 | 3.910 | 3.910 | 3.910 | 3.910 | 271 | +0.00(+0.00%) |
Jan 04, 2024 | 3.930 | 3.930 | 3.910 | 3.910 | 27,934 | +0.04(+1.16%) |
Jan 02, 2024 | 3.865 | 131,001 | +0.08(+1.98%) | |||
Dec 29, 2023 | 3.790 | 3.840 | 3.790 | 3.790 | 1,169 | -0.12(-3.19%) |
Dec 28, 2023 | 3.915 | 3.915 | 3.915 | 3.915 | 100 | +0.02(+0.54%) |
Dec 27, 2023 | 3.950 | 3.950 | 3.820 | 3.894 | 1,553 | +0.07(+1.80%) |
Dec 26, 2023 | 4.040 | 4.040 | 3.825 | 3.825 | 2,115 | -0.23(-5.79%) |
Dec 22, 2023 | 4.060 | 4.060 | 4.060 | 4.060 | 1,000 | +0.05(+1.25%) |
Dec 21, 2023 | 4.045 | 4.070 | 4.000 | 4.010 | 1,636 | -0.08(-1.96%) |
Dec 20, 2023 | 4.090 | 4.090 | 4.090 | 4.090 | 400 | +0.10(+2.51%) |
Dec 19, 2023 | 3.975 | 3.990 | 3.975 | 3.990 | 302 | +0.09(+2.31%) |
Dec 18, 2023 | 3.800 | 3.900 | 3.800 | 3.900 | 924 | +0.03(+0.91%) |
Dec 15, 2023 | 3.865 | 3.865 | 3.865 | 3.865 | 193 | +0.04(+0.91%) |
Dec 14, 2023 | 3.800 | 3.830 | 3.770 | 3.830 | 1,279 | -0.11(-2.92%) |
Dec 13, 2023 | 3.945 | 3.945 | 3.945 | 3.945 | 246 | -0.10(-2.59%) |
Dec 12, 2023 | 3.900 | 4.050 | 3.900 | 4.050 | 33,850 | +0.14(+3.58%) |
Dec 11, 2023 | 3.830 | 3.937 | 3.830 | 3.910 | 2,770 | -0.12(-2.98%) |
Dec 07, 2023 | 4.030 | 16,013 | +0.08(+2.03%) | |||
Dec 06, 2023 | 3.950 | 3.950 | 3.950 | 3.950 | 125 | +0.02(+0.51%) |
Dec 05, 2023 | 3.930 | 3.930 | 3.930 | 3.930 | 209 | +0.08(+1.95%) |
Dec 04, 2023 | 3.855 | 3.855 | 3.855 | 3.855 | 801 | -0.08(-1.91%) |
Nov 30, 2023 | 3.930 | 38 | +0.13(+3.42%) | |||
Nov 22, 2023 | 3.800 | 90 | -0.03(-0.78%) | |||
Nov 21, 2023 | 3.830 | 3.830 | 3.830 | 3.830 | 1,009 | -0.29(-7.04%) |
Nov 20, 2023 | 4.120 | 4.120 | 4.120 | 4.120 | 100 | +0.27(+7.01%) |
Nov 15, 2023 | 3.850 | 0 | +0.00(+0.00%) | |||
Nov 13, 2023 | 3.850 | 8,600 | -0.13(-3.38%) | |||
Nov 10, 2023 | 4.180 | 4.180 | 3.985 | 3.985 | 300 | -0.32(-7.44%) |
Nov 09, 2023 | 4.305 | 4.305 | 4.305 | 4.305 | 136 | +0.12(+2.99%) |
Nov 08, 2023 | 4.105 | 4.180 | 4.032 | 4.180 | 120,600 | +0.03(+0.72%) |
Nov 06, 2023 | 4.150 | 99 | +0.15(+3.75%) | |||
Nov 03, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 297 | +0.02(+0.38%) |
Oct 24, 2023 | 3.985 | 0 | +0.00(+0.13%) | |||
Oct 23, 2023 | 3.980 | 3.980 | 3.980 | 3.980 | 329 | -0.32(-7.44%) |
Oct 18, 2023 | 4.300 | 0 | +0.03(+0.70%) | |||
Oct 12, 2023 | 4.270 | 0 | +0.21(+5.17%) | |||
Oct 09, 2023 | 4.060 | 13 | -0.02(-0.49%) | |||
Oct 06, 2023 | 4.080 | 4.080 | 4.080 | 4.080 | 300 | -0.01(-0.37%) |
Oct 05, 2023 | 4.095 | 4.095 | 4.095 | 4.095 | 1,000 | +0.06(+1.49%) |
Oct 04, 2023 | 4.035 | 4.035 | 4.035 | 4.035 | 200 | -0.12(-2.77%) |
Oct 03, 2023 | 4.110 | 4.150 | 4.110 | 4.150 | 200 | -0.33(-7.35%) |
Oct 02, 2023 | 4.479 | 4.479 | 4.479 | 4.479 | 503 | -0.04(-0.91%) |
Sep 28, 2023 | 4.520 | 10 | +0.07(+1.57%) | |||
Sep 27, 2023 | 4.450 | 4.450 | 4.450 | 4.450 | 400 | -0.17(-3.68%) |
Sep 26, 2023 | 4.545 | 4.620 | 4.545 | 4.620 | 200 | -0.03(-0.65%) |
Sep 21, 2023 | 4.650 | 0 | -0.05(-1.06%) | |||
Sep 20, 2023 | 4.665 | 4.700 | 4.665 | 4.700 | 2,000 | -0.10(-2.08%) |
Sep 19, 2023 | 4.670 | 4.800 | 4.670 | 4.800 | 33,960 | +0.25(+5.49%) |
Sep 15, 2023 | 4.550 | 62 | +0.06(+1.34%) | |||
Sep 14, 2023 | 4.620 | 4.620 | 4.490 | 4.490 | 1,750 | +0.25(+5.90%) |
Sep 11, 2023 | 4.240 | 1 | +0.01(+0.18%) | |||
Sep 08, 2023 | 4.090 | 4.232 | 4.090 | 4.232 | 90,200 | +0.07(+1.74%) |
Sep 07, 2023 | 4.362 | 4.362 | 4.160 | 4.160 | 1,030 | -0.08(-1.89%) |
Sep 06, 2023 | 4.240 | 4.240 | 4.240 | 4.240 | 416 | +0.02(+0.47%) |
Aug 31, 2023 | 4.220 | 0 | +0.05(+1.20%) | |||
Aug 29, 2023 | 4.170 | 1 | +0.01(+0.18%) | |||
Aug 28, 2023 | 4.180 | 4.180 | 4.162 | 4.162 | 24,100 | -0.03(-0.66%) |
Aug 25, 2023 | 4.190 | 4.190 | 4.190 | 4.190 | 8,710 | +0.07(+1.70%) |
Aug 23, 2023 | 4.120 | 15 | -0.04(-0.96%) | |||
Aug 22, 2023 | 4.050 | 4.160 | 4.050 | 4.160 | 6,218 | +0.16(+4.00%) |
Aug 18, 2023 | 4.000 | 60 | -0.05(-1.36%) | |||
Aug 17, 2023 | 4.043 | 4.055 | 4.043 | 4.055 | 40,580 | +0.07(+1.88%) |
Aug 16, 2023 | 3.980 | 3.980 | 3.980 | 3.980 | 903 | -0.32(-7.44%) |
Aug 14, 2023 | 4.300 | 0 | +0.01(+0.29%) | |||
Aug 09, 2023 | 4.287 | 1 | -0.02(-0.52%) | |||
Aug 08, 2023 | 4.360 | 4.360 | 4.310 | 4.310 | 20,906 | -0.03(-0.69%) |
Aug 01, 2023 | 4.340 | 0 | -0.00(-0.10%) | |||
Jul 31, 2023 | 4.345 | 4.345 | 4.345 | 4.345 | 258 | -0.07(-1.49%) |
Jul 28, 2023 | 4.410 | 4.410 | 4.410 | 4.410 | 125 | -0.06(-1.45%) |
Jul 27, 2023 | 4.580 | 4.580 | 4.370 | 4.475 | 759 | -0.20(-4.18%) |
Jul 26, 2023 | 4.678 | 4.678 | 4.600 | 4.670 | 3,150 | +0.13(+2.86%) |
Jul 25, 2023 | 4.540 | 4.540 | 4.540 | 4.540 | 26,843 | +0.12(+2.61%) |
Jul 24, 2023 | 4.424 | 4.424 | 4.424 | 4.424 | 1,100 | +0.04(+0.90%) |
Jul 20, 2023 | 4.385 | 0 | +0.06(+1.39%) | |||
Jul 19, 2023 | 4.380 | 4.380 | 4.325 | 4.325 | 34,355 | +0.25(+6.20%) |
Jul 18, 2023 | 4.100 | 4.100 | 4.072 | 4.072 | 41,152 | +0.03(+0.80%) |
Jul 14, 2023 | 4.040 | 3 | -0.09(-2.18%) | |||
Jul 13, 2023 | 4.130 | 4.130 | 4.130 | 4.130 | 905 | -0.04(-0.96%) |
Jul 12, 2023 | 4.145 | 4.170 | 4.120 | 4.170 | 16,174 | +0.13(+3.22%) |
Jul 10, 2023 | 4.040 | 4 | -0.13(-3.23%) | |||
Jul 07, 2023 | 4.175 | 4.175 | 4.175 | 4.175 | 218 | +0.02(+0.60%) |
Jul 06, 2023 | 4.240 | 4.240 | 4.112 | 4.150 | 4,870 | -0.09(-2.12%) |
Jul 05, 2023 | 4.230 | 4.280 | 4.230 | 4.240 | 42,985 | +0.04(+0.95%) |
Jul 03, 2023 | 4.230 | 4.230 | 4.165 | 4.200 | 865 | +0.18(+4.48%) |
Jun 30, 2023 | 4.020 | 4.085 | 4.020 | 4.020 | 9,414 | +0.27(+7.20%) |
Jun 26, 2023 | 3.750 | 34,400 | +0.00(+0.13%) | |||
Jun 23, 2023 | 3.745 | 3.745 | 3.745 | 3.745 | 150 | -0.04(-1.06%) |
Jun 22, 2023 | 3.740 | 3.785 | 3.740 | 3.785 | 201,017 | -0.09(-2.45%) |
Jun 16, 2023 | 3.880 | 0 | -0.02(-0.51%) | |||
Jun 14, 2023 | 3.900 | 2 | +0.04(+1.04%) | |||
Jun 13, 2023 | 3.828 | 3.860 | 3.828 | 3.860 | 1,642 | +0.07(+1.85%) |
Jun 09, 2023 | 3.790 | 51 | +0.09(+2.32%) | |||
Jun 08, 2023 | 3.830 | 3.830 | 3.704 | 3.704 | 2,110 | -0.17(-4.47%) |
Jun 06, 2023 | 3.877 | 40 | +0.22(+5.94%) | |||
May 31, 2023 | 3.660 | 1 | -0.03(-0.89%) | |||
May 25, 2023 | 3.693 | 11 | -0.01(-0.32%) | |||
May 24, 2023 | 3.660 | 3.725 | 3.660 | 3.705 | 2,313 | -0.07(-1.98%) |
May 22, 2023 | 3.780 | 95 | +0.05(+1.48%) | |||
May 19, 2023 | 3.730 | 3.730 | 3.725 | 3.725 | 286 | +0.05(+1.29%) |
May 18, 2023 | 3.720 | 3.720 | 3.678 | 3.678 | 1,187 | +0.03(+0.75%) |
May 17, 2023 | 3.600 | 3.650 | 3.600 | 3.650 | 256 | -0.10(-2.67%) |
May 16, 2023 | 3.750 | 3.750 | 3.750 | 3.750 | 140 | -0.07(-1.83%) |
May 15, 2023 | 3.820 | 3.820 | 3.820 | 3.820 | 125 | -0.18(-4.50%) |
May 12, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 124 | +0.00(+0.00%) |
May 11, 2023 | 3.810 | 4.000 | 3.810 | 4.000 | 1,873 | +0.29(+7.82%) |
May 10, 2023 | 3.755 | 3.755 | 3.710 | 3.710 | 646 | -0.08(-2.08%) |
May 09, 2023 | 3.805 | 3.805 | 3.789 | 3.789 | 7,455 | +0.09(+2.35%) |
May 08, 2023 | 3.702 | 3.702 | 3.702 | 3.702 | 111 | -0.02(-0.48%) |
May 04, 2023 | 3.720 | 10 | +0.07(+1.78%) | |||
May 03, 2023 | 3.655 | 3.655 | 3.655 | 3.655 | 100 | +0.08(+2.38%) |
Apr 28, 2023 | 3.570 | 23 | -0.02(-0.56%) | |||
Apr 27, 2023 | 3.590 | 3.590 | 3.590 | 3.590 | 183 | +0.07(+1.99%) |
Apr 26, 2023 | 3.560 | 3.560 | 3.520 | 3.520 | 232 | -0.10(-2.76%) |
Apr 24, 2023 | 3.620 | 0 | +0.04(+1.04%) | |||
Apr 21, 2023 | 3.583 | 3.583 | 3.583 | 3.583 | 150 | -0.14(-3.69%) |
Apr 19, 2023 | 3.720 | 50 | -0.03(-0.80%) | |||
Apr 18, 2023 | 3.750 | 3.750 | 3.750 | 3.750 | 523 | +0.04(+1.21%) |
Apr 17, 2023 | 3.730 | 3.730 | 3.650 | 3.705 | 47,100 | +0.00(+0.14%) |
Apr 14, 2023 | 3.700 | 3.700 | 3.700 | 3.700 | 100 | +0.02(+0.54%) |
Apr 10, 2023 | 3.680 | 0 | -0.13(-3.41%) | |||
Apr 05, 2023 | 3.810 | 21 | -0.01(-0.33%) | |||
Apr 03, 2023 | 3.822 | 2 | +0.18(+5.01%) | |||
Mar 27, 2023 | 3.640 | 110 | +0.04(+1.11%) | |||
Mar 24, 2023 | 3.600 | 3.600 | 3.600 | 3.600 | 200 | +0.06(+1.69%) |
Mar 20, 2023 | 3.540 | 0 | -0.04(-1.12%) | |||
Mar 16, 2023 | 3.580 | 0 | +0.14(+4.07%) | |||
Mar 15, 2023 | 3.440 | 3.440 | 3.440 | 3.440 | 13,648 | -0.12(-3.24%) |
Mar 14, 2023 | 3.555 | 3.555 | 3.555 | 3.555 | 221 | -0.44(-11.12%) |
Mar 09, 2023 | 4.000 | 0 | -0.14(-3.38%) |