Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.550 | 2.690 | 2.490 | 2.630 | 7,580 | +0.08(+3.14%) |
Feb 28, 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 300 | +0.05(+2.00%) |
Feb 27, 2024 | 2.640 | 2.640 | 2.500 | 2.500 | 1,805 | -0.15(-5.66%) |
Feb 26, 2024 | 2.600 | 2.680 | 2.490 | 2.650 | 11,670 | +0.08(+3.11%) |
Feb 23, 2024 | 2.340 | 2.570 | 2.340 | 2.570 | 13,400 | +0.28(+12.23%) |
Feb 22, 2024 | 2.330 | 2.330 | 2.290 | 2.290 | 765 | -0.11(-4.58%) |
Feb 21, 2024 | 2.400 | 2.460 | 2.400 | 2.400 | 1,200 | -0.02(-0.83%) |
Feb 16, 2024 | 2.420 | 2 | +0.01(+0.41%) | |||
Feb 13, 2024 | 2.410 | 0 | +0.01(+0.42%) | |||
Feb 09, 2024 | 2.400 | 0 | +0.10(+4.35%) | |||
Feb 08, 2024 | 2.300 | 2.300 | 2.300 | 2.300 | 943 | -0.05(-2.13%) |
Feb 07, 2024 | 2.350 | 2.350 | 2.350 | 2.350 | 102 | -0.06(-2.49%) |
Feb 06, 2024 | 2.400 | 2.430 | 2.350 | 2.410 | 400 | +0.01(+0.42%) |
Feb 05, 2024 | 2.440 | 2.440 | 2.280 | 2.400 | 550 | -0.03(-1.23%) |
Feb 02, 2024 | 2.400 | 2.430 | 2.400 | 2.430 | 400 | +0.04(+1.67%) |
Feb 01, 2024 | 2.360 | 2.390 | 2.340 | 2.390 | 1,100 | -0.13(-5.16%) |
Jan 31, 2024 | 2.520 | 2.520 | 2.520 | 2.520 | 100 | -0.08(-3.08%) |
Jan 30, 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 420 | +0.10(+4.00%) |
Jan 29, 2024 | 2.480 | 2.500 | 2.450 | 2.500 | 3,477 | -0.05(-1.96%) |
Jan 26, 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 100 | -0.06(-2.30%) |
Jan 25, 2024 | 2.560 | 2.610 | 2.540 | 2.610 | 300 | +0.05(+1.95%) |
Jan 23, 2024 | 2.560 | 2 | -0.07(-2.66%) | |||
Jan 22, 2024 | 2.630 | 2.630 | 2.630 | 2.630 | 508 | +0.00(+0.00%) |
Jan 19, 2024 | 2.630 | 2.630 | 2.630 | 2.630 | 140 | +0.08(+3.14%) |
Jan 18, 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 108 | -0.05(-1.92%) |
Jan 17, 2024 | 2.650 | 2.650 | 2.600 | 2.600 | 310 | +0.00(+0.00%) |
Jan 16, 2024 | 2.750 | 2.750 | 2.600 | 2.600 | 2,463 | -0.12(-4.41%) |
Jan 15, 2024 | 2.810 | 2.810 | 2.720 | 2.720 | 401 | -0.07(-2.51%) |
Jan 12, 2024 | 2.750 | 2.790 | 2.750 | 2.790 | 379 | -0.05(-1.76%) |
Jan 11, 2024 | 2.830 | 2.910 | 2.800 | 2.840 | 600 | -0.09(-3.07%) |
Jan 10, 2024 | 2.910 | 3.060 | 2.860 | 2.930 | 1,100 | +0.04(+1.38%) |
Jan 09, 2024 | 2.600 | 3.000 | 2.600 | 2.890 | 3,864 | +0.24(+9.06%) |
Jan 08, 2024 | 2.650 | 2.650 | 2.650 | 2.650 | 500 | +0.07(+2.71%) |
Jan 05, 2024 | 2.690 | 2.690 | 2.580 | 2.580 | 680 | -0.05(-1.90%) |
Jan 04, 2024 | 2.630 | 2.630 | 2.630 | 2.630 | 100 | +0.02(+0.77%) |
Jan 03, 2024 | 2.520 | 2.610 | 2.520 | 2.610 | 500 | +0.07(+2.76%) |
Jan 02, 2024 | 2.510 | 2.540 | 2.500 | 2.540 | 2,960 | -0.03(-1.17%) |
Dec 29, 2023 | 2.570 | 0 | +0.02(+0.78%) | |||
Dec 28, 2023 | 2.490 | 2.570 | 2.490 | 2.550 | 1,836 | +0.15(+6.25%) |
Dec 27, 2023 | 2.530 | 2.530 | 2.380 | 2.400 | 6,028 | -0.17(-6.61%) |
Dec 22, 2023 | 2.570 | 0 | -0.08(-3.02%) | |||
Dec 21, 2023 | 2.620 | 2.650 | 2.620 | 2.650 | 629 | -0.03(-1.12%) |
Dec 20, 2023 | 2.750 | 2.750 | 2.680 | 2.680 | 820 | -0.07(-2.55%) |
Dec 19, 2023 | 2.830 | 2.830 | 2.750 | 2.750 | 500 | -0.04(-1.43%) |
Dec 18, 2023 | 2.860 | 2.860 | 2.790 | 2.790 | 2,412 | -0.06(-2.11%) |
Dec 15, 2023 | 2.850 | 2.850 | 2.850 | 2.850 | 700 | -0.03(-1.04%) |
Dec 14, 2023 | 2.910 | 2.910 | 2.860 | 2.880 | 1,400 | -0.02(-0.69%) |
Dec 13, 2023 | 2.730 | 2.900 | 2.730 | 2.900 | 2,126 | +0.10(+3.57%) |
Dec 12, 2023 | 2.810 | 2.810 | 2.800 | 2.800 | 400 | +0.04(+1.45%) |
Dec 11, 2023 | 3.220 | 3.220 | 2.760 | 2.760 | 1,297 | -0.22(-7.38%) |
Dec 08, 2023 | 3.090 | 3.240 | 2.980 | 2.980 | 900 | -0.22(-6.88%) |
Dec 07, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 801 | +0.12(+3.90%) |
Dec 06, 2023 | 3.070 | 3.080 | 3.070 | 3.080 | 393 | +0.16(+5.48%) |
Dec 05, 2023 | 2.770 | 2.920 | 2.770 | 2.920 | 728 | +0.02(+0.69%) |
Dec 04, 2023 | 2.710 | 2.900 | 2.710 | 2.900 | 2,115 | +0.25(+9.43%) |
Nov 30, 2023 | 2.650 | 0 | -0.06(-2.21%) | |||
Nov 29, 2023 | 2.710 | 2.710 | 2.710 | 2.710 | 1,490 | +0.00(+0.00%) |
Nov 28, 2023 | 2.980 | 2.980 | 2.710 | 2.710 | 940 | -0.28(-9.36%) |
Nov 27, 2023 | 3.070 | 3.070 | 2.900 | 2.990 | 3,954 | -0.07(-2.29%) |
Nov 24, 2023 | 2.610 | 3.060 | 2.600 | 3.060 | 7,265 | +0.39(+14.61%) |
Nov 23, 2023 | 3.000 | 3.200 | 2.600 | 2.670 | 8,789 | +0.19(+7.66%) |
Nov 22, 2023 | 2.480 | 2.480 | 2.480 | 2.480 | 292 | +0.10(+4.20%) |
Nov 21, 2023 | 2.350 | 2.500 | 2.350 | 2.380 | 1,530 | +0.19(+8.68%) |
Nov 20, 2023 | 2.190 | 2.190 | 2.190 | 2.190 | 255 | -0.02(-0.90%) |
Nov 16, 2023 | 2.210 | 22 | +0.18(+8.87%) | |||
Nov 15, 2023 | 1.990 | 2.080 | 1.970 | 2.030 | 1,000 | -0.07(-3.33%) |
Nov 14, 2023 | 2.100 | 2.100 | 2.090 | 2.100 | 500 | +0.05(+2.44%) |
Nov 13, 2023 | 2.050 | 2.080 | 2.050 | 2.050 | 428 | -0.02(-0.97%) |
Nov 10, 2023 | 2.000 | 2.070 | 2.000 | 2.070 | 400 | -0.08(-3.72%) |
Nov 09, 2023 | 2.160 | 2.160 | 1.960 | 2.150 | 1,000 | +0.01(+0.47%) |
Nov 08, 2023 | 2.140 | 2.140 | 2.140 | 2.140 | 204 | -0.04(-1.83%) |
Nov 03, 2023 | 2.180 | 6 | +0.08(+3.81%) | |||
Nov 02, 2023 | 2.150 | 2.150 | 2.100 | 2.100 | 700 | +0.19(+9.95%) |
Nov 01, 2023 | 2.070 | 2.070 | 1.910 | 1.910 | 1,000 | -0.23(-10.75%) |
Oct 31, 2023 | 2.010 | 2.140 | 2.000 | 2.140 | 2,401 | +0.22(+11.46%) |
Oct 30, 2023 | 2.190 | 2.190 | 1.920 | 1.920 | 2,773 | -0.18(-8.57%) |
Oct 27, 2023 | 2.100 | 2.100 | 2.100 | 2.100 | 125 | +0.00(+0.00%) |
Oct 25, 2023 | 2.100 | 10 | -0.05(-2.33%) | |||
Oct 23, 2023 | 2.150 | 0 | +0.00(+0.00%) | |||
Oct 20, 2023 | 2.350 | 2.400 | 2.150 | 2.150 | 1,000 | -0.08(-3.59%) |
Oct 19, 2023 | 2.380 | 2.390 | 2.230 | 2.230 | 500 | -0.08(-3.46%) |
Oct 18, 2023 | 2.310 | 2.310 | 2.310 | 2.310 | 983 | -0.14(-5.71%) |
Oct 17, 2023 | 2.500 | 2.500 | 2.450 | 2.450 | 754 | -0.01(-0.41%) |
Oct 16, 2023 | 2.470 | 2.500 | 2.450 | 2.460 | 1,020 | -0.15(-5.75%) |
Oct 13, 2023 | 2.460 | 2.610 | 2.350 | 2.610 | 3,900 | +0.15(+6.10%) |
Oct 12, 2023 | 2.500 | 2.500 | 2.460 | 2.460 | 600 | -0.04(-1.60%) |
Oct 11, 2023 | 2.590 | 2.590 | 2.460 | 2.500 | 400 | -0.20(-7.41%) |
Oct 10, 2023 | 2.800 | 2.830 | 2.700 | 2.700 | 6,390 | -0.10(-3.57%) |
Oct 06, 2023 | 2.800 | 0 | -0.22(-7.28%) | |||
Oct 05, 2023 | 3.020 | 3.020 | 3.020 | 3.020 | 510 | -0.01(-0.33%) |
Oct 04, 2023 | 3.030 | 3.030 | 3.030 | 3.030 | 204 | +0.00(+0.00%) |
Oct 03, 2023 | 3.210 | 3.210 | 3.030 | 3.030 | 952 | -0.33(-9.82%) |
Oct 02, 2023 | 3.320 | 3.360 | 3.280 | 3.360 | 450 | +0.00(+0.00%) |
Sep 26, 2023 | 3.360 | 0 | +0.11(+3.38%) | |||
Sep 25, 2023 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | -0.09(-2.69%) |
Sep 22, 2023 | 3.370 | 3.370 | 3.260 | 3.340 | 1,220 | -0.11(-3.19%) |
Sep 21, 2023 | 3.370 | 3.450 | 3.370 | 3.450 | 500 | -0.17(-4.70%) |
Sep 20, 2023 | 3.470 | 3.620 | 3.350 | 3.620 | 3,903 | +0.08(+2.26%) |
Sep 19, 2023 | 3.540 | 3.540 | 3.540 | 3.540 | 461 | -0.01(-0.28%) |
Sep 15, 2023 | 3.550 | 2 | +0.08(+2.31%) | |||
Sep 14, 2023 | 3.420 | 3.490 | 3.420 | 3.470 | 327 | +0.02(+0.58%) |
Sep 13, 2023 | 3.440 | 3.540 | 3.440 | 3.450 | 300 | +0.09(+2.68%) |
Sep 11, 2023 | 3.360 | 38 | -0.03(-0.88%) | |||
Sep 08, 2023 | 3.390 | 3.390 | 3.390 | 3.390 | 115 | -0.02(-0.59%) |
Sep 07, 2023 | 3.420 | 3.420 | 3.410 | 3.410 | 1,312 | -0.01(-0.29%) |
Sep 06, 2023 | 3.480 | 3.500 | 3.420 | 3.420 | 900 | -0.06(-1.72%) |
Sep 05, 2023 | 3.450 | 3.480 | 3.450 | 3.480 | 1,144 | -0.07(-1.97%) |
Sep 01, 2023 | 3.550 | 0 | +0.10(+2.90%) | |||
Aug 31, 2023 | 3.600 | 3.600 | 3.450 | 3.450 | 652 | -0.12(-3.36%) |
Aug 30, 2023 | 3.650 | 3.650 | 3.570 | 3.570 | 1,535 | -0.08(-2.19%) |
Aug 28, 2023 | 3.650 | 31 | +0.00(+0.00%) | |||
Aug 25, 2023 | 3.650 | 3.650 | 3.650 | 3.650 | 700 | +0.00(+0.00%) |
Aug 22, 2023 | 3.650 | 52 | +0.00(+0.00%) | |||
Aug 21, 2023 | 3.650 | 3.650 | 3.650 | 3.650 | 161 | -0.03(-0.82%) |
Aug 18, 2023 | 3.740 | 3.740 | 3.680 | 3.680 | 200 | -0.15(-3.92%) |
Aug 17, 2023 | 3.830 | 3.830 | 3.830 | 3.830 | 300 | -0.02(-0.52%) |
Aug 15, 2023 | 3.850 | 0 | +0.00(+0.00%) | |||
Aug 14, 2023 | 3.850 | 4.020 | 3.850 | 3.850 | 1,443 | -0.11(-2.78%) |
Aug 11, 2023 | 3.960 | 3.960 | 3.960 | 3.960 | 203 | -0.03(-0.75%) |
Aug 09, 2023 | 3.990 | 48 | +0.09(+2.31%) | |||
Aug 08, 2023 | 3.850 | 4.090 | 3.850 | 3.900 | 2,804 | +0.05(+1.30%) |
Aug 04, 2023 | 3.850 | 0 | -0.15(-3.75%) | |||
Aug 03, 2023 | 4.100 | 4.100 | 3.830 | 4.000 | 300 | -0.03(-0.74%) |
Aug 01, 2023 | 4.030 | 33 | +0.06(+1.51%) | |||
Jul 31, 2023 | 3.970 | 3.970 | 3.970 | 3.970 | 108 | +0.10(+2.58%) |
Jul 28, 2023 | 3.940 | 3.940 | 3.870 | 3.870 | 200 | -0.21(-5.15%) |
Jul 25, 2023 | 4.080 | 98 | -0.09(-2.16%) | |||
Jul 21, 2023 | 4.170 | 0 | -0.04(-0.95%) | |||
Jul 20, 2023 | 4.100 | 4.210 | 4.080 | 4.210 | 2,512 | +0.31(+7.95%) |
Jul 18, 2023 | 3.900 | 95 | +0.09(+2.36%) | |||
Jul 17, 2023 | 3.810 | 3.810 | 3.810 | 3.810 | 300 | +0.04(+1.06%) |
Jul 13, 2023 | 3.770 | 0 | -0.03(-0.79%) | |||
Jul 12, 2023 | 3.780 | 3.800 | 3.720 | 3.800 | 3,450 | +0.15(+4.11%) |
Jul 10, 2023 | 3.650 | 65 | +0.02(+0.55%) | |||
Jul 07, 2023 | 3.630 | 3.630 | 3.630 | 3.630 | 334 | +0.00(+0.00%) |
Jul 06, 2023 | 3.620 | 3.630 | 3.600 | 3.630 | 500 | +0.00(+0.00%) |
Jul 05, 2023 | 3.460 | 3.630 | 3.380 | 3.630 | 1,029 | +0.09(+2.54%) |
Jul 04, 2023 | 3.300 | 3.540 | 3.300 | 3.540 | 490 | +0.20(+5.99%) |
Jun 29, 2023 | 3.340 | 0 | -0.08(-2.34%) | |||
Jun 28, 2023 | 3.420 | 3.420 | 3.420 | 3.420 | 100 | +0.02(+0.59%) |
Jun 27, 2023 | 3.550 | 3.550 | 3.400 | 3.400 | 1,940 | -0.15(-4.23%) |
Jun 23, 2023 | 3.550 | 2 | +0.00(+0.00%) | |||
Jun 22, 2023 | 3.570 | 3.570 | 3.550 | 3.550 | 300 | -0.10(-2.74%) |
Jun 21, 2023 | 3.760 | 3.760 | 3.650 | 3.650 | 705 | +0.00(+0.00%) |
Jun 20, 2023 | 3.640 | 3.790 | 3.640 | 3.650 | 600 | +0.03(+0.83%) |
Jun 16, 2023 | 3.620 | 0 | -0.06(-1.63%) | |||
Jun 15, 2023 | 3.680 | 3.690 | 3.680 | 3.680 | 1,200 | -0.50(-11.96%) |
May 05, 2023 | 4.180 | 3 | +0.33(+8.57%) | |||
May 02, 2023 | 3.850 | 75 | -0.47(-10.88%) | |||
May 01, 2023 | 4.320 | 4.320 | 4.320 | 4.320 | 100 | -0.01(-0.23%) |
Apr 28, 2023 | 4.430 | 4.430 | 4.330 | 4.330 | 2,570 | -0.04(-0.92%) |
Apr 26, 2023 | 4.370 | 1 | -0.01(-0.23%) | |||
Apr 25, 2023 | 4.320 | 4.480 | 4.320 | 4.380 | 3,400 | +0.08(+1.86%) |
Apr 24, 2023 | 4.200 | 4.360 | 4.150 | 4.300 | 2,910 | +0.15(+3.61%) |
Apr 21, 2023 | 4.110 | 4.180 | 4.110 | 4.150 | 4,500 | -0.02(-0.48%) |
Apr 20, 2023 | 4.210 | 4.210 | 4.170 | 4.170 | 500 | -0.03(-0.71%) |
Apr 19, 2023 | 4.150 | 4.200 | 4.150 | 4.200 | 536 | +0.01(+0.24%) |
Apr 18, 2023 | 3.650 | 4.200 | 3.650 | 4.190 | 5,122 | +0.56(+15.43%) |
Apr 17, 2023 | 3.600 | 3.630 | 3.600 | 3.630 | 1,443 | +0.09(+2.54%) |
Apr 14, 2023 | 3.540 | 3.540 | 3.540 | 3.540 | 204 | +0.01(+0.28%) |
Apr 12, 2023 | 3.530 | 36 | +0.03(+0.86%) | |||
Apr 11, 2023 | 3.510 | 3.520 | 3.500 | 3.500 | 1,840 | -0.04(-1.13%) |
Apr 10, 2023 | 3.450 | 3.640 | 3.440 | 3.540 | 6,581 | +0.12(+3.51%) |
Apr 06, 2023 | 3.420 | 0 | +0.03(+0.88%) | |||
Apr 05, 2023 | 3.360 | 3.510 | 3.260 | 3.390 | 1,800 | +0.04(+1.19%) |
Apr 04, 2023 | 3.400 | 3.400 | 3.230 | 3.350 | 6,980 | -0.05(-1.47%) |
Apr 03, 2023 | 3.640 | 3.640 | 3.400 | 3.400 | 5,796 | +0.04(+1.19%) |
Mar 31, 2023 | 3.640 | 3.640 | 3.350 | 3.360 | 14,810 | -0.18(-5.08%) |
Mar 30, 2023 | 3.640 | 3.650 | 3.540 | 3.540 | 1,659 | -0.13(-3.54%) |
Mar 28, 2023 | 3.670 | 4 | +0.11(+3.09%) | |||
Mar 27, 2023 | 3.560 | 3.560 | 3.560 | 3.560 | 1,103 | -0.04(-1.11%) |
Mar 24, 2023 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | -0.10(-2.70%) |
Mar 23, 2023 | 3.700 | 3.720 | 3.700 | 3.700 | 600 | +0.05(+1.37%) |
Mar 22, 2023 | 3.700 | 3.700 | 3.580 | 3.650 | 941 | +0.05(+1.39%) |
Mar 21, 2023 | 3.570 | 3.690 | 3.570 | 3.600 | 1,543 | +0.05(+1.41%) |
Mar 20, 2023 | 3.600 | 3.600 | 3.550 | 3.550 | 240 | -0.17(-4.57%) |
Mar 17, 2023 | 3.720 | 3.720 | 3.720 | 3.720 | 202 | -0.11(-2.87%) |
Mar 16, 2023 | 3.830 | 3.830 | 3.830 | 3.830 | 144 | +0.18(+4.93%) |
Mar 15, 2023 | 3.650 | 3.650 | 3.650 | 3.650 | 170 | -0.07(-1.88%) |
Mar 14, 2023 | 3.630 | 3.720 | 3.630 | 3.720 | 440 | +0.12(+3.33%) |
Mar 13, 2023 | 3.730 | 3.730 | 3.500 | 3.600 | 3,444 | -0.19(-5.01%) |
Mar 10, 2023 | 4.010 | 4.010 | 3.790 | 3.790 | 1,557 | -0.22(-5.49%) |
Mar 09, 2023 | 4.310 | 4.310 | 4.010 | 4.010 | 3,042 | -0.49(-10.89%) |
Mar 08, 2023 | 4.580 | 4.580 | 4.420 | 4.500 | 2,500 | -0.08(-1.75%) |
Mar 06, 2023 | 4.580 | 11 | +0.02(+0.44%) | |||
Mar 03, 2023 | 4.480 | 4.560 | 4.480 | 4.560 | 250 | +0.19(+4.35%) |
Mar 02, 2023 | 4.420 | 4.420 | 4.330 | 4.370 | 6,190 | -0.09(-2.02%) |