Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 7.000 | 16 | +0.01(+0.14%) | |||
May 31, 2024 | 6.990 | 0 | +0.49(+7.54%) | |||
May 30, 2024 | 6.490 | 6.500 | 6.000 | 6.500 | 900 | +0.64(+10.90%) |
May 29, 2024 | 5.861 | 5.861 | 5.861 | 5.861 | 100 | -0.14(-2.32%) |
May 28, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 | -1.00(-14.29%) |
May 22, 2024 | 7.000 | 0 | +1.00(+16.67%) | |||
May 21, 2024 | 6.250 | 7.000 | 6.000 | 6.000 | 1,089 | +0.10(+1.69%) |
May 20, 2024 | 6.750 | 7.000 | 5.900 | 5.900 | 4,471 | -0.10(-1.67%) |
May 16, 2024 | 6.000 | 0 | +0.30(+5.26%) | |||
May 15, 2024 | 5.665 | 5.774 | 5.350 | 5.700 | 3,010 | -1.21(-17.46%) |
May 07, 2024 | 6.906 | 0 | +0.01(+0.09%) | |||
May 01, 2024 | 6.900 | 2 | -0.10(-1.43%) | |||
Apr 30, 2024 | 7.105 | 7.105 | 7.000 | 7.000 | 2,000 | +0.00(+0.00%) |
Apr 29, 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 500 | +0.00(+0.00%) |
Apr 26, 2024 | 7.172 | 7.172 | 7.000 | 7.000 | 2,907 | -0.10(-1.41%) |
Apr 24, 2024 | 7.100 | 0 | +0.00(+0.00%) | |||
Apr 23, 2024 | 7.100 | 7.100 | 7.100 | 7.100 | 206 | -0.14(-1.93%) |
Apr 22, 2024 | 7.142 | 7.240 | 7.000 | 7.240 | 1,327 | +0.18(+2.51%) |
Apr 17, 2024 | 7.062 | 0 | -0.01(-0.11%) | |||
Apr 11, 2024 | 7.070 | 0 | +0.01(+0.11%) | |||
Apr 09, 2024 | 7.062 | 0 | +0.46(+6.93%) | |||
Apr 08, 2024 | 6.605 | 6.605 | 6.605 | 6.605 | 160 | -0.88(-11.82%) |
Apr 05, 2024 | 6.500 | 7.490 | 6.500 | 7.490 | 2,007 | +0.99(+15.23%) |
Apr 04, 2024 | 6.450 | 6.500 | 6.450 | 6.500 | 1,100 | +0.05(+0.78%) |
Apr 01, 2024 | 6.450 | 0 | +0.05(+0.78%) | |||
Mar 27, 2024 | 6.400 | 0 | +0.09(+1.43%) | |||
Mar 21, 2024 | 6.310 | 0 | +0.06(+0.96%) | |||
Mar 20, 2024 | 6.750 | 6.750 | 5.800 | 6.250 | 4,900 | -0.50(-7.41%) |
Mar 15, 2024 | 6.750 | 0 | -0.25(-3.57%) | |||
Mar 14, 2024 | 7.000 | 7.001 | 7.000 | 7.000 | 400 | +0.50(+7.69%) |
Mar 13, 2024 | 6.500 | 6.500 | 6.500 | 6.500 | 200 | +0.00(+0.00%) |
Mar 12, 2024 | 6.250 | 6.500 | 6.250 | 6.500 | 300 | -0.10(-1.52%) |
Mar 11, 2024 | 6.050 | 6.600 | 6.050 | 6.600 | 520 | -0.05(-0.75%) |
Mar 08, 2024 | 6.350 | 6.650 | 6.350 | 6.650 | 1,500 | +0.15(+2.31%) |
Mar 07, 2024 | 6.990 | 7.510 | 5.510 | 6.500 | 25,564 | -0.49(-7.01%) |
Mar 06, 2024 | 6.000 | 6.990 | 6.000 | 6.990 | 820 | +0.50(+7.62%) |
Mar 05, 2024 | 6.990 | 7.100 | 6.495 | 6.495 | 1,400 | -0.50(-7.08%) |
Mar 04, 2024 | 6.260 | 7.250 | 4.500 | 6.990 | 8,555 | +0.64(+10.08%) |
Mar 01, 2024 | 5.650 | 6.350 | 5.650 | 6.350 | 1,300 | +0.75(+13.39%) |
Feb 28, 2024 | 5.600 | 0 | +0.35(+6.67%) | |||
Feb 27, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 173 | +0.00(+0.00%) |
Feb 26, 2024 | 5.000 | 5.295 | 5.000 | 5.250 | 8,400 | +0.10(+1.94%) |
Feb 23, 2024 | 5.000 | 5.250 | 5.000 | 5.150 | 2,800 | +0.25(+5.10%) |
Feb 22, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 2,008 | +0.04(+0.93%) |
Feb 20, 2024 | 4.855 | 0 | -0.33(-6.45%) | |||
Feb 16, 2024 | 4.850 | 5.190 | 4.850 | 5.190 | 16,300 | +0.44(+9.26%) |
Feb 15, 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 615 | -0.05(-1.04%) |
Feb 14, 2024 | 4.450 | 4.800 | 4.450 | 4.800 | 8,364 | +0.35(+7.87%) |
Feb 13, 2024 | 4.450 | 4.450 | 4.450 | 4.450 | 101 | +0.34(+8.21%) |
Feb 09, 2024 | 4.112 | 0 | -0.04(-0.90%) | |||
Feb 08, 2024 | 4.150 | 4.150 | 4.150 | 4.150 | 205 | -0.05(-1.19%) |
Feb 01, 2024 | 4.200 | 0 | -0.25(-5.62%) | |||
Jan 09, 2024 | 4.450 | 0 | +0.00(+0.00%) | |||
Jan 05, 2024 | 4.450 | 0 | +0.00(+0.00%) | |||
Jan 02, 2024 | 4.450 | 7 | +0.00(+0.00%) | |||
Dec 29, 2023 | 3.940 | 4.450 | 3.940 | 4.450 | 5,324 | +0.50(+12.66%) |
Dec 28, 2023 | 3.900 | 3.950 | 3.900 | 3.950 | 1,909 | +0.15(+3.95%) |
Dec 27, 2023 | 3.500 | 3.800 | 3.250 | 3.800 | 2,360 | +0.55(+16.92%) |
Dec 26, 2023 | 3.250 | 3.250 | 3.150 | 3.250 | 10,199 | +0.00(+0.00%) |
Dec 21, 2023 | 3.250 | 1 | +0.25(+8.33%) | |||
Dec 11, 2023 | 3.000 | 0 | -0.20(-6.25%) | |||
Dec 08, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 1,087 | -0.05(-1.54%) |
Dec 05, 2023 | 3.250 | 5 | +0.00(+0.00%) | |||
Dec 04, 2023 | 3.250 | 3.250 | 3.250 | 3.250 | 221 | +0.25(+8.33%) |
Nov 21, 2023 | 3.000 | 0 | +0.00(+0.00%) | |||
Nov 14, 2023 | 3.000 | 0 | -0.05(-1.64%) | |||
Nov 13, 2023 | 3.050 | 3.050 | 3.050 | 3.050 | 241 | +0.00(+0.00%) |
Nov 09, 2023 | 3.050 | 2 | +0.15(+5.17%) | |||
Nov 06, 2023 | 2.900 | 0 | +0.00(+0.00%) | |||
Nov 03, 2023 | 2.900 | 2.900 | 2.900 | 2.900 | 223 | -0.15(-4.92%) |
Nov 02, 2023 | 3.000 | 3.050 | 2.980 | 3.050 | 901 | +0.07(+2.35%) |
Oct 31, 2023 | 2.980 | 0 | +0.28(+10.37%) | |||
Oct 23, 2023 | 2.700 | 0 | -0.10(-3.57%) | |||
Oct 20, 2023 | 2.950 | 2.950 | 2.750 | 2.800 | 76,988 | -0.15(-5.08%) |
Oct 19, 2023 | 2.950 | 2.950 | 2.950 | 2.950 | 1,600 | -0.05(-1.67%) |
Oct 12, 2023 | 3.000 | 0 | -0.10(-3.23%) | |||
Oct 06, 2023 | 3.100 | 0 | +0.10(+3.33%) | |||
Oct 05, 2023 | 3.000 | 3.400 | 2.400 | 3.000 | 4,450 | +0.00(+0.00%) |
Oct 04, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 200 | -0.50(-14.29%) |
Sep 22, 2023 | 3.500 | 0 | +0.25(+7.69%) | |||
Sep 21, 2023 | 3.250 | 3.250 | 3.250 | 3.250 | 600 | -0.15(-4.41%) |
Sep 20, 2023 | 3.400 | 3.400 | 3.000 | 3.400 | 1,300 | +0.35(+11.48%) |
Sep 19, 2023 | 3.200 | 3.250 | 3.000 | 3.050 | 2,700 | +0.15(+5.17%) |
Sep 14, 2023 | 2.900 | 0 | -0.10(-3.33%) | |||
Sep 13, 2023 | 2.900 | 3.400 | 2.900 | 3.000 | 17,381 | -0.16(-5.04%) |
Sep 12, 2023 | 2.500 | 3.500 | 2.500 | 3.159 | 16,900 | +0.36(+12.83%) |
Sep 08, 2023 | 2.800 | 0 | +0.20(+7.69%) | |||
Sep 07, 2023 | 2.650 | 2.800 | 2.410 | 2.600 | 2,956 | +0.30(+13.04%) |
Sep 06, 2023 | 2.500 | 2.500 | 2.300 | 2.300 | 2,628 | -0.20(-8.00%) |