Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 4.150 | 1,000 | -0.16(-3.71%) | |||
May 24, 2024 | 4.310 | 100 | +0.03(+0.70%) | |||
May 22, 2024 | 4.280 | 0 | +0.08(+1.95%) | |||
May 17, 2024 | 4.198 | 0 | -0.15(-3.49%) | |||
May 15, 2024 | 4.350 | 50 | -0.07(-1.65%) | |||
May 13, 2024 | 4.423 | 52 | +0.17(+3.95%) | |||
May 10, 2024 | 4.255 | 4.255 | 4.255 | 4.255 | 400 | +0.55(+15.00%) |
May 09, 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 2,225 | -0.45(-10.84%) |
May 08, 2024 | 4.150 | 4.150 | 4.150 | 4.150 | 1,200 | -0.15(-3.49%) |
May 06, 2024 | 4.300 | 500 | +0.09(+2.14%) | |||
May 03, 2024 | 3.840 | 4.270 | 3.840 | 4.210 | 4,094 | -0.04(-0.82%) |
Apr 30, 2024 | 4.245 | 0 | -0.10(-2.41%) | |||
Apr 29, 2024 | 4.197 | 4.400 | 4.197 | 4.350 | 2,024 | +0.20(+4.82%) |
Apr 23, 2024 | 4.150 | 212 | +0.02(+0.51%) | |||
Apr 22, 2024 | 4.129 | 4.129 | 4.129 | 4.129 | 250 | +0.15(+3.74%) |
Apr 18, 2024 | 3.980 | 1 | +0.08(+2.18%) | |||
Apr 16, 2024 | 3.895 | 0 | +0.12(+3.04%) | |||
Apr 15, 2024 | 3.780 | 3.780 | 3.780 | 3.780 | 510 | -0.00(-0.11%) |
Apr 12, 2024 | 3.773 | 3.784 | 3.773 | 3.784 | 2,000 | -0.09(-2.35%) |
Apr 10, 2024 | 3.875 | 0 | +0.02(+0.39%) | |||
Apr 05, 2024 | 3.860 | 0 | +0.00(+0.00%) | |||
Apr 02, 2024 | 3.860 | 300 | -0.30(-7.12%) | |||
Apr 01, 2024 | 4.260 | 4.260 | 4.156 | 4.156 | 3,151 | -0.39(-8.66%) |
Mar 28, 2024 | 4.490 | 4.550 | 4.450 | 4.550 | 780 | +0.00(+0.00%) |
Mar 27, 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 505 | +0.15(+3.41%) |
Mar 26, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 100 | -0.15(-3.30%) |
Mar 25, 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 250 | +0.14(+3.14%) |
Mar 22, 2024 | 4.302 | 4.411 | 4.302 | 4.411 | 8,999 | +0.01(+0.28%) |
Mar 21, 2024 | 4.480 | 4.480 | 4.360 | 4.399 | 3,180 | -0.15(-3.32%) |
Mar 20, 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 3,000 | +0.00(+0.00%) |
Mar 19, 2024 | 4.290 | 4.560 | 4.290 | 4.550 | 1,310 | +0.26(+6.06%) |
Mar 18, 2024 | 3.935 | 4.290 | 3.935 | 4.290 | 10,561 | +0.34(+8.61%) |
Mar 15, 2024 | 3.950 | 3.950 | 3.950 | 3.950 | 572 | +0.06(+1.54%) |
Mar 12, 2024 | 3.890 | 0 | +0.04(+1.04%) | |||
Mar 11, 2024 | 3.850 | 3.850 | 3.850 | 3.850 | 300 | -0.04(-1.03%) |
Mar 07, 2024 | 3.890 | 1,108 | +0.03(+0.78%) | |||
Mar 06, 2024 | 3.820 | 3.860 | 3.810 | 3.860 | 9,322 | +0.01(+0.26%) |
Mar 01, 2024 | 3.850 | 0 | +0.00(+0.00%) | |||
Feb 29, 2024 | 3.850 | 3.850 | 3.850 | 3.850 | 350 | +0.00(+0.00%) |
Feb 27, 2024 | 3.850 | 350 | +0.00(+0.11%) | |||
Feb 26, 2024 | 3.901 | 3.960 | 3.770 | 3.846 | 3,775 | -0.11(-2.88%) |
Feb 23, 2024 | 3.960 | 3.960 | 3.960 | 3.960 | 200 | +0.08(+2.06%) |
Feb 22, 2024 | 3.850 | 3.880 | 3.850 | 3.880 | 1,330 | +0.07(+1.84%) |
Feb 21, 2024 | 3.810 | 3.810 | 3.810 | 3.810 | 300 | -0.25(-6.07%) |
Feb 16, 2024 | 4.056 | 0 | +0.24(+6.18%) | |||
Feb 15, 2024 | 3.810 | 3.820 | 3.810 | 3.820 | 550 | +0.10(+2.69%) |
Feb 14, 2024 | 3.710 | 3.723 | 3.680 | 3.720 | 2,750 | +0.00(+0.04%) |
Feb 12, 2024 | 3.719 | 25 | -0.14(-3.74%) | |||
Feb 09, 2024 | 3.840 | 3.863 | 3.840 | 3.863 | 615 | +0.18(+4.97%) |
Feb 07, 2024 | 3.680 | 25 | +0.25(+7.13%) | |||
Feb 06, 2024 | 3.435 | 3.435 | 3.435 | 3.435 | 1,025 | -0.03(-1.00%) |
Feb 05, 2024 | 3.470 | 3.470 | 3.470 | 3.470 | 500 | -0.00(-0.01%) |
Feb 02, 2024 | 3.430 | 3.470 | 3.430 | 3.470 | 300 | +0.34(+10.86%) |
Jan 31, 2024 | 3.130 | 0 | -0.11(-3.40%) | |||
Jan 30, 2024 | 3.300 | 3.300 | 3.240 | 3.240 | 251 | -0.08(-2.41%) |
Jan 29, 2024 | 3.337 | 3.337 | 3.320 | 3.320 | 1,101 | -0.24(-6.61%) |
Jan 24, 2024 | 3.555 | 380 | -0.02(-0.70%) | |||
Jan 23, 2024 | 3.580 | 3.580 | 3.580 | 3.580 | 9,245 | +0.16(+4.59%) |
Jan 17, 2024 | 3.423 | 0 | -0.04(-1.01%) | |||
Jan 16, 2024 | 3.463 | 3.480 | 3.458 | 3.458 | 850 | -0.21(-5.78%) |
Jan 11, 2024 | 3.670 | 0 | -0.20(-5.20%) | |||
Jan 09, 2024 | 3.872 | 638 | +0.01(+0.30%) | |||
Jan 08, 2024 | 3.860 | 3.860 | 3.860 | 3.860 | 1,100 | +0.05(+1.42%) |
Jan 05, 2024 | 3.906 | 3.906 | 3.806 | 3.806 | 4,221 | +0.04(+1.01%) |
Jan 04, 2024 | 3.797 | 3.797 | 3.768 | 3.768 | 2,474 | +0.17(+4.67%) |
Jan 03, 2024 | 3.600 | 3.600 | 3.600 | 3.600 | 2,654 | -0.07(-2.04%) |
Jan 02, 2024 | 3.700 | 3.700 | 3.675 | 3.675 | 2,584 | +0.04(+1.18%) |
Dec 29, 2023 | 3.632 | 3.632 | 3.632 | 3.632 | 2,075 | -0.15(-3.91%) |
Dec 27, 2023 | 3.780 | 30 | -0.07(-1.82%) | |||
Dec 26, 2023 | 3.800 | 3.850 | 3.750 | 3.850 | 2,201 | +0.12(+3.29%) |
Dec 22, 2023 | 3.540 | 3.727 | 3.540 | 3.727 | 300 | +0.19(+5.29%) |
Dec 21, 2023 | 3.460 | 3.540 | 3.460 | 3.540 | 3,120 | +0.13(+3.87%) |
Dec 20, 2023 | 3.450 | 3.454 | 3.408 | 3.408 | 8,925 | -0.04(-1.22%) |
Dec 19, 2023 | 3.390 | 3.450 | 3.378 | 3.450 | 525 | +0.12(+3.60%) |
Dec 18, 2023 | 3.510 | 3.510 | 3.330 | 3.330 | 550 | -0.11(-3.28%) |
Dec 15, 2023 | 3.420 | 3.443 | 3.410 | 3.443 | 1,725 | +0.17(+5.29%) |
Dec 14, 2023 | 3.247 | 3.300 | 3.230 | 3.270 | 5,800 | +0.24(+7.92%) |
Dec 13, 2023 | 3.030 | 3.030 | 3.030 | 3.030 | 600 | -0.02(-0.59%) |
Dec 08, 2023 | 3.048 | 905 | -0.06(-1.99%) | |||
Dec 07, 2023 | 3.080 | 3.110 | 3.065 | 3.110 | 2,214 | +0.21(+7.06%) |
Dec 06, 2023 | 2.905 | 2.905 | 2.905 | 2.905 | 913 | +0.08(+3.01%) |
Dec 05, 2023 | 2.835 | 2.835 | 2.820 | 2.820 | 11,070 | -0.05(-1.67%) |
Dec 04, 2023 | 2.868 | 2.868 | 2.868 | 2.868 | 1,441 | -0.11(-3.56%) |
Nov 30, 2023 | 2.974 | 65 | -0.05(-1.59%) | |||
Nov 29, 2023 | 3.005 | 3.050 | 2.990 | 3.022 | 3,225 | +0.21(+7.39%) |
Nov 28, 2023 | 2.799 | 2.814 | 2.720 | 2.814 | 3,050 | +0.09(+3.46%) |
Nov 27, 2023 | 2.766 | 2.778 | 2.720 | 2.720 | 10,030 | -0.16(-5.62%) |
Nov 20, 2023 | 2.882 | 0 | -0.02(-0.77%) | |||
Nov 16, 2023 | 2.904 | 0 | -0.05(-1.55%) | |||
Nov 14, 2023 | 2.950 | 20 | +0.14(+4.83%) | |||
Nov 09, 2023 | 2.814 | 100 | -0.03(-0.92%) | |||
Nov 07, 2023 | 2.840 | 300 | -0.12(-4.05%) | |||
Nov 03, 2023 | 2.960 | 65 | +0.20(+7.17%) | |||
Nov 02, 2023 | 2.844 | 2.844 | 2.762 | 2.762 | 200 | +0.08(+3.06%) |
Oct 30, 2023 | 2.680 | 50 | -0.09(-3.11%) | |||
Oct 26, 2023 | 2.766 | 358 | -0.04(-1.57%) | |||
Oct 24, 2023 | 2.810 | 0 | -0.01(-0.35%) | |||
Oct 23, 2023 | 2.820 | 2.820 | 2.820 | 2.820 | 1,100 | -0.11(-3.75%) |
Oct 19, 2023 | 2.930 | 50 | -0.08(-2.66%) | |||
Oct 18, 2023 | 3.021 | 3.030 | 3.010 | 3.010 | 9,615 | -0.15(-4.75%) |
Oct 17, 2023 | 3.110 | 3.160 | 3.110 | 3.160 | 1,400 | +0.05(+1.61%) |
Oct 16, 2023 | 3.100 | 3.130 | 3.100 | 3.110 | 16,098 | +0.20(+6.73%) |
Oct 13, 2023 | 2.826 | 2.914 | 2.826 | 2.914 | 1,100 | +0.03(+1.18%) |
Oct 12, 2023 | 2.880 | 2.880 | 2.880 | 2.880 | 1,206 | -0.12(-4.00%) |
Oct 11, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 1,204 | -0.19(-5.96%) |
Oct 10, 2023 | 3.190 | 3.190 | 3.190 | 3.190 | 900 | +0.08(+2.57%) |
Oct 06, 2023 | 3.110 | 0 | +0.17(+5.85%) | |||
Oct 03, 2023 | 2.938 | 0 | -0.09(-2.91%) | |||
Oct 02, 2023 | 3.070 | 3.070 | 3.026 | 3.026 | 2,510 | -0.18(-5.73%) |
Sep 29, 2023 | 3.210 | 3.230 | 3.210 | 3.210 | 3,100 | -0.00(-0.03%) |
Sep 28, 2023 | 3.250 | 3.250 | 3.211 | 3.211 | 2,702 | -0.02(-0.59%) |
Sep 27, 2023 | 3.250 | 3.305 | 3.230 | 3.230 | 5,600 | -0.07(-2.03%) |
Sep 26, 2023 | 3.300 | 3.330 | 3.276 | 3.297 | 5,600 | -0.20(-5.80%) |
Sep 22, 2023 | 3.500 | 800 | -0.02(-0.60%) | |||
Sep 20, 2023 | 3.521 | 2,400 | -0.06(-1.72%) | |||
Sep 19, 2023 | 3.590 | 3.603 | 3.583 | 3.583 | 1,900 | +0.10(+2.89%) |
Sep 15, 2023 | 3.482 | 4 | +0.02(+0.64%) | |||
Sep 14, 2023 | 3.520 | 3.520 | 3.460 | 3.460 | 3,650 | -0.05(-1.42%) |
Sep 13, 2023 | 3.502 | 3.560 | 3.502 | 3.510 | 9,750 | +0.01(+0.29%) |
Sep 12, 2023 | 3.550 | 3.550 | 3.500 | 3.500 | 1,750 | +0.07(+2.10%) |
Sep 08, 2023 | 3.428 | 700 | -0.29(-7.70%) | |||
Sep 06, 2023 | 3.714 | 2,150 | -0.09(-2.26%) | |||
Sep 05, 2023 | 3.810 | 3.830 | 3.800 | 3.800 | 648 | -0.05(-1.17%) |
Sep 01, 2023 | 3.845 | 4.000 | 3.845 | 3.845 | 1,007 | -0.05(-1.41%) |
Aug 31, 2023 | 3.900 | 3.903 | 3.900 | 3.900 | 455 | +0.05(+1.30%) |
Aug 30, 2023 | 3.710 | 3.850 | 3.710 | 3.850 | 4,644 | +0.16(+4.34%) |
Aug 29, 2023 | 3.660 | 3.690 | 3.660 | 3.690 | 550 | +0.10(+2.79%) |
Aug 28, 2023 | 3.400 | 3.590 | 3.400 | 3.590 | 1,248 | +0.19(+5.59%) |
Aug 25, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 560 | -0.13(-3.68%) |
Aug 23, 2023 | 3.530 | 500 | +0.13(+3.82%) | |||
Aug 22, 2023 | 3.412 | 3.421 | 3.390 | 3.400 | 6,100 | +0.03(+0.83%) |
Aug 18, 2023 | 3.372 | 0 | -0.08(-2.26%) | |||
Aug 17, 2023 | 3.450 | 3.450 | 3.450 | 3.450 | 800 | -0.08(-2.27%) |
Aug 16, 2023 | 3.530 | 3.530 | 3.530 | 3.530 | 250 | -0.01(-0.28%) |
Aug 15, 2023 | 3.540 | 3.540 | 3.540 | 3.540 | 3,050 | -0.13(-3.54%) |
Aug 14, 2023 | 3.665 | 3.700 | 3.661 | 3.670 | 3,369 | -0.01(-0.22%) |
Aug 11, 2023 | 3.721 | 3.721 | 3.678 | 3.678 | 800 | +0.12(+3.31%) |
Aug 09, 2023 | 3.560 | 25 | +0.01(+0.34%) | |||
Aug 08, 2023 | 3.548 | 3.548 | 3.548 | 3.548 | 325 | -0.27(-7.00%) |
Aug 07, 2023 | 3.900 | 3.900 | 3.815 | 3.815 | 605 | +0.07(+2.01%) |
Aug 04, 2023 | 3.740 | 3.740 | 3.685 | 3.740 | 1,417 | +0.12(+3.23%) |
Aug 02, 2023 | 3.623 | 69 | +0.04(+1.10%) | |||
Aug 01, 2023 | 3.595 | 3.600 | 3.584 | 3.584 | 1,705 | -0.01(-0.18%) |
Jul 31, 2023 | 3.590 | 3.850 | 3.504 | 3.590 | 3,261 | -0.26(-6.75%) |
Jul 28, 2023 | 4.100 | 4.200 | 3.820 | 3.850 | 20,121 | -0.90(-18.95%) |
Jul 27, 2023 | 4.750 | 4.750 | 4.750 | 4.750 | 120 | -0.25(-5.00%) |
Jul 24, 2023 | 5.000 | 5 | +0.00(+0.00%) | |||
Jul 21, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 114 | -0.09(-1.71%) |
Jul 20, 2023 | 5.060 | 5.100 | 5.049 | 5.087 | 5,871 | +0.05(+0.93%) |
Jul 19, 2023 | 5.190 | 5.190 | 5.040 | 5.040 | 490 | -0.27(-5.08%) |
Jul 18, 2023 | 5.268 | 5.310 | 5.226 | 5.310 | 3,736 | +0.38(+7.82%) |
Jul 17, 2023 | 4.850 | 4.925 | 4.850 | 4.925 | 500 | -0.08(-1.50%) |
Jul 14, 2023 | 5.030 | 5.030 | 4.950 | 5.000 | 1,187 | -0.04(-0.71%) |
Jul 12, 2023 | 5.036 | 105 | -0.09(-1.67%) | |||
Jul 07, 2023 | 5.121 | 0 | +0.02(+0.41%) | |||
Jul 06, 2023 | 5.200 | 5.350 | 5.090 | 5.100 | 2,900 | -0.21(-3.88%) |