Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2024 | 2.450 | 6 | +0.00(+0.00%) | |||
Jan 25, 2024 | 2.450 | 95 | -0.04(-1.61%) | |||
Jan 24, 2024 | 2.490 | 2.490 | 2.490 | 2.490 | 4,001 | +0.05(+2.05%) |
Jan 23, 2024 | 2.440 | 2.440 | 2.440 | 2.440 | 165 | +0.09(+3.65%) |
Jan 22, 2024 | 2.450 | 2.450 | 2.354 | 2.354 | 4,359 | -0.09(-3.50%) |
Jan 19, 2024 | 2.439 | 2.439 | 2.439 | 2.439 | 1,000 | -0.12(-4.56%) |
Jan 17, 2024 | 2.556 | 0 | +0.17(+6.95%) | |||
Jan 16, 2024 | 2.400 | 2.600 | 2.382 | 2.390 | 4,050 | -0.21(-8.08%) |
Jan 12, 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 201 | +0.00(+0.00%) |
Jan 11, 2024 | 2.630 | 2.810 | 2.600 | 2.600 | 855 | -0.22(-7.80%) |
Jan 10, 2024 | 2.600 | 2.820 | 2.600 | 2.820 | 1,968 | +0.19(+7.02%) |
Jan 09, 2024 | 2.635 | 2.635 | 2.635 | 2.635 | 400 | -0.15(-5.48%) |
Jan 08, 2024 | 2.788 | 2.788 | 2.788 | 2.788 | 1,005 | +0.08(+3.06%) |
Jan 05, 2024 | 2.705 | 2.705 | 2.705 | 2.705 | 1,609 | -0.04(-1.64%) |
Jan 02, 2024 | 2.750 | 0 | -0.08(-2.65%) | |||
Dec 29, 2023 | 2.825 | 2.825 | 2.825 | 2.825 | 510 | -0.17(-5.75%) |
Dec 28, 2023 | 2.885 | 2.998 | 2.770 | 2.998 | 15,112 | +0.21(+7.63%) |
Dec 27, 2023 | 2.760 | 2.785 | 2.760 | 2.785 | 240 | +0.03(+1.20%) |
Dec 26, 2023 | 2.752 | 2.752 | 2.752 | 2.752 | 1,795 | +0.15(+5.84%) |
Dec 22, 2023 | 2.940 | 2.940 | 2.600 | 2.600 | 14,966 | -0.15(-5.45%) |
Dec 20, 2023 | 2.750 | 0 | +0.16(+6.03%) | |||
Dec 19, 2023 | 2.646 | 2.646 | 2.520 | 2.594 | 2,703 | -0.13(-4.65%) |
Dec 18, 2023 | 2.570 | 2.720 | 2.570 | 2.720 | 2,357 | +0.07(+2.64%) |
Dec 15, 2023 | 2.650 | 2.650 | 2.650 | 2.650 | 5,005 | +0.02(+0.71%) |
Dec 14, 2023 | 2.631 | 2.631 | 2.631 | 2.631 | 251 | +0.00(+0.05%) |
Dec 13, 2023 | 2.630 | 2.630 | 2.630 | 2.630 | 1,580 | -0.24(-8.29%) |
Dec 12, 2023 | 2.710 | 2.868 | 2.710 | 2.868 | 1,384 | +0.04(+1.55%) |
Dec 11, 2023 | 2.845 | 2.970 | 2.824 | 2.824 | 1,880 | -0.03(-0.91%) |
Dec 05, 2023 | 2.850 | 30 | +0.10(+3.54%) | |||
Dec 04, 2023 | 2.640 | 2.752 | 2.640 | 2.752 | 1,635 | -0.26(-8.75%) |
Dec 01, 2023 | 2.664 | 3.016 | 2.664 | 3.016 | 1,998 | -0.00(-0.12%) |
Nov 28, 2023 | 3.020 | 0 | -0.05(-1.63%) | |||
Nov 22, 2023 | 3.070 | 0 | +0.32(+11.64%) | |||
Nov 17, 2023 | 2.750 | 0 | +0.13(+4.96%) | |||
Nov 16, 2023 | 2.620 | 2.620 | 2.620 | 2.620 | 379 | +0.00(+0.00%) |
Nov 15, 2023 | 2.620 | 2.620 | 2.620 | 2.620 | 350 | -0.03(-1.13%) |
Nov 10, 2023 | 2.650 | 91 | +0.00(+0.00%) | |||
Nov 09, 2023 | 2.647 | 2.650 | 2.647 | 2.650 | 1,100 | +0.10(+3.92%) |
Nov 07, 2023 | 2.550 | 0 | +0.11(+4.35%) | |||
Nov 03, 2023 | 2.444 | 40 | -0.18(-6.73%) | |||
Nov 02, 2023 | 2.590 | 2.620 | 2.590 | 2.620 | 1,200 | +0.26(+11.02%) |
Nov 01, 2023 | 2.470 | 2.470 | 2.360 | 2.360 | 2,191 | -0.22(-8.35%) |
Oct 31, 2023 | 2.500 | 2.575 | 2.500 | 2.575 | 2,026 | -0.04(-1.42%) |
Oct 30, 2023 | 2.612 | 2.612 | 2.612 | 2.612 | 162 | +0.05(+1.77%) |
Oct 26, 2023 | 2.567 | 0 | +0.06(+2.25%) | |||
Oct 24, 2023 | 2.510 | 5 | -0.30(-10.60%) | |||
Oct 23, 2023 | 2.808 | 2.808 | 2.808 | 2.808 | 318 | +0.02(+0.63%) |
Oct 20, 2023 | 2.640 | 2.790 | 2.640 | 2.790 | 3,685 | -0.10(-3.46%) |
Oct 19, 2023 | 2.890 | 2.890 | 2.890 | 2.890 | 100 | -0.01(-0.34%) |
Oct 16, 2023 | 2.900 | 22 | +0.00(+0.00%) | |||
Oct 13, 2023 | 2.900 | 2.900 | 2.900 | 2.900 | 111 | -0.20(-6.45%) |
Oct 10, 2023 | 3.100 | 16 | +0.10(+3.42%) | |||
Oct 09, 2023 | 2.998 | 2.998 | 2.998 | 2.998 | 165 | -0.06(-1.88%) |
Oct 05, 2023 | 3.055 | 2 | -0.38(-10.93%) | |||
Sep 29, 2023 | 3.430 | 50 | +0.18(+5.54%) | |||
Sep 27, 2023 | 3.250 | 0 | -0.10(-2.99%) | |||
Sep 26, 2023 | 3.220 | 3.350 | 3.220 | 3.350 | 2,253 | +0.26(+8.41%) |
Sep 25, 2023 | 3.310 | 3.090 | 3.090 | 3.090 | 4,519 | -0.41(-11.71%) |
Sep 21, 2023 | 3.500 | 1,450 | -0.35(-9.09%) | |||
Sep 20, 2023 | 3.850 | 3.850 | 3.850 | 3.850 | 500 | +0.25(+6.94%) |
Sep 18, 2023 | 3.600 | 0 | -0.60(-14.39%) | |||
Sep 13, 2023 | 4.205 | 100 | +0.04(+0.96%) | |||
Sep 12, 2023 | 4.165 | 4.165 | 4.165 | 4.165 | 203 | -0.10(-2.46%) |
Sep 08, 2023 | 4.270 | 0 | -0.08(-1.84%) | |||
Sep 06, 2023 | 4.350 | 5 | +0.01(+0.23%) | |||
Sep 05, 2023 | 4.500 | 4.500 | 4.340 | 4.340 | 4,299 | -0.06(-1.36%) |
Aug 30, 2023 | 4.400 | 4 | -0.23(-4.97%) | |||
Aug 29, 2023 | 4.450 | 4.630 | 4.450 | 4.630 | 1,700 | +0.33(+7.67%) |
Aug 28, 2023 | 4.490 | 4.490 | 4.300 | 4.300 | 485 | +0.01(+0.23%) |
Aug 24, 2023 | 4.290 | 0 | +0.13(+3.12%) | |||
Aug 23, 2023 | 4.150 | 4.160 | 4.150 | 4.160 | 3,125 | +0.13(+3.23%) |
Aug 22, 2023 | 4.030 | 4.030 | 4.030 | 4.030 | 5,000 | +0.03(+0.75%) |
Aug 18, 2023 | 4.000 | 0 | -0.50(-11.11%) | |||
Aug 16, 2023 | 4.500 | 0 | +0.30(+7.14%) | |||
Aug 15, 2023 | 4.060 | 4.200 | 4.060 | 4.200 | 1,650 | +0.00(+0.00%) |
Aug 14, 2023 | 4.200 | 4.200 | 4.200 | 4.200 | 690 | -0.25(-5.62%) |
Aug 10, 2023 | 4.450 | 25 | -0.20(-4.30%) | |||
Aug 09, 2023 | 4.650 | 4.650 | 4.650 | 4.650 | 100 | +0.02(+0.32%) |
Aug 08, 2023 | 4.600 | 4.635 | 4.600 | 4.635 | 425 | -0.04(-0.96%) |
Aug 07, 2023 | 4.700 | 4.700 | 4.680 | 4.680 | 1,037 | +0.08(+1.66%) |
Aug 04, 2023 | 4.890 | 4.890 | 4.510 | 4.603 | 2,805 | -0.14(-2.88%) |
Aug 02, 2023 | 4.740 | 0 | -0.04(-0.84%) | |||
Aug 01, 2023 | 4.780 | 4.780 | 4.780 | 4.780 | 250 | +0.00(+0.00%) |
Jul 31, 2023 | 5.000 | 5.000 | 4.780 | 4.780 | 6,004 | -0.09(-1.85%) |
Jul 28, 2023 | 4.870 | 4.870 | 4.870 | 4.870 | 171 | +0.26(+5.56%) |
Jul 27, 2023 | 4.800 | 4.900 | 4.613 | 4.613 | 2,334 | +0.23(+5.33%) |
Jul 26, 2023 | 4.380 | 4.380 | 4.250 | 4.380 | 765 | -0.17(-3.74%) |
Jul 25, 2023 | 4.535 | 4.550 | 4.535 | 4.550 | 15,844 | +0.17(+3.79%) |
Jul 24, 2023 | 4.384 | 4.384 | 4.384 | 4.384 | 100 | -0.24(-5.21%) |
Jul 21, 2023 | 4.590 | 4.650 | 4.590 | 4.625 | 1,903 | +0.21(+4.88%) |
Jul 19, 2023 | 4.410 | 59 | +0.07(+1.61%) | |||
Jul 18, 2023 | 4.370 | 4.370 | 4.340 | 4.340 | 2,985 | +0.01(+0.35%) |
Jul 17, 2023 | 4.290 | 4.340 | 4.290 | 4.325 | 3,064 | +0.12(+2.98%) |
Jul 14, 2023 | 4.145 | 4.200 | 4.145 | 4.200 | 1,348 | -0.02(-0.47%) |
Jul 13, 2023 | 4.220 | 4.360 | 4.220 | 4.220 | 2,030 | +0.07(+1.69%) |
Jul 12, 2023 | 4.185 | 4.185 | 4.150 | 4.150 | 759 | -0.02(-0.48%) |
Jul 11, 2023 | 4.160 | 4.170 | 4.160 | 4.170 | 3,150 | -0.32(-7.13%) |
Jul 10, 2023 | 4.490 | 4.490 | 4.490 | 4.490 | 2,693 | +0.12(+2.75%) |
Jul 07, 2023 | 4.275 | 4.370 | 4.010 | 4.370 | 7,381 | +0.22(+5.30%) |
Jul 06, 2023 | 4.430 | 4.430 | 4.050 | 4.150 | 4,923 | -0.40(-8.79%) |
Jul 05, 2023 | 4.550 | 4.550 | 4.550 | 4.550 | 966 | -0.01(-0.22%) |
Jul 03, 2023 | 4.513 | 4.580 | 4.372 | 4.560 | 3,923 | -0.20(-4.20%) |
Jun 30, 2023 | 4.550 | 4.760 | 4.543 | 4.760 | 4,478 | +0.40(+9.17%) |
Jun 28, 2023 | 4.360 | 0 | -0.05(-1.13%) | |||
Jun 27, 2023 | 4.367 | 4.410 | 4.260 | 4.410 | 8,406 | -0.30(-6.37%) |
Jun 26, 2023 | 4.880 | 4.900 | 4.570 | 4.710 | 11,411 | +0.57(+13.77%) |
Jun 23, 2023 | 4.140 | 4.140 | 4.140 | 4.140 | 2,040 | -0.11(-2.59%) |
Jun 22, 2023 | 4.420 | 4.420 | 4.250 | 4.250 | 1,542 | +0.31(+7.87%) |
Jun 21, 2023 | 4.100 | 4.100 | 3.930 | 3.940 | 1,110 | -0.07(-1.75%) |
Jun 20, 2023 | 3.950 | 4.010 | 3.850 | 4.010 | 42,316 | -0.08(-1.96%) |
Jun 16, 2023 | 3.900 | 4.090 | 3.790 | 4.090 | 8,902 | +0.23(+6.10%) |
Jun 15, 2023 | 3.760 | 3.920 | 3.750 | 3.855 | 9,433 | -0.02(-0.39%) |
Jun 14, 2023 | 3.900 | 3.900 | 3.750 | 3.870 | 4,565 | +0.31(+8.71%) |
Jun 13, 2023 | 3.630 | 3.660 | 3.560 | 3.560 | 6,757 | +0.22(+6.59%) |
Jun 09, 2023 | 3.340 | 50 | +0.02(+0.75%) | |||
Jun 05, 2023 | 3.315 | 50 | -0.19(-5.29%) | |||
Jun 02, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 1,040 | +0.17(+5.11%) |
Jun 01, 2023 | 3.330 | 3.330 | 3.330 | 3.330 | 1,500 | -0.14(-4.03%) |
May 31, 2023 | 3.230 | 3.470 | 3.230 | 3.470 | 700 | +0.30(+9.43%) |
May 30, 2023 | 3.135 | 3.171 | 3.135 | 3.171 | 322 | -0.07(-2.19%) |
May 26, 2023 | 3.330 | 3.330 | 3.200 | 3.242 | 2,318 | -0.13(-3.80%) |
May 25, 2023 | 3.170 | 3.370 | 3.170 | 3.370 | 3,938 | +0.05(+1.51%) |
May 24, 2023 | 3.320 | 3.320 | 3.320 | 3.320 | 500 | +0.16(+5.06%) |
May 22, 2023 | 3.160 | 0 | -0.09(-2.77%) | |||
May 19, 2023 | 3.490 | 3.500 | 3.250 | 3.250 | 1,749 | -0.02(-0.61%) |
May 18, 2023 | 3.380 | 3.380 | 3.160 | 3.270 | 122,559 | +0.49(+17.63%) |
May 17, 2023 | 2.780 | 2.780 | 2.780 | 2.780 | 43,105 | +0.14(+5.42%) |
May 16, 2023 | 2.637 | 2.637 | 2.637 | 2.637 | 190 | -0.01(-0.49%) |
May 15, 2023 | 2.650 | 2.650 | 2.650 | 2.650 | 400 | +0.08(+3.11%) |
May 11, 2023 | 2.570 | 0 | +0.08(+3.21%) | |||
May 10, 2023 | 2.640 | 2.640 | 2.490 | 2.490 | 3,200 | -0.15(-5.68%) |
May 09, 2023 | 2.700 | 2.800 | 2.640 | 2.640 | 2,601 | -0.25(-8.65%) |
May 05, 2023 | 2.890 | 20 | +0.04(+1.40%) | |||
May 04, 2023 | 2.850 | 2.850 | 2.850 | 2.850 | 101 | +0.15(+5.56%) |
May 03, 2023 | 2.759 | 2.759 | 2.700 | 2.700 | 854 | -0.10(-3.57%) |
May 02, 2023 | 2.850 | 2.850 | 2.800 | 2.800 | 1,940 | -0.11(-3.78%) |
Apr 28, 2023 | 2.910 | 18 | -0.14(-4.59%) | |||
Apr 27, 2023 | 3.050 | 3.050 | 3.050 | 3.050 | 184 | +0.11(+3.74%) |
Apr 24, 2023 | 2.940 | 10 | +0.04(+1.38%) | |||
Apr 21, 2023 | 2.920 | 2.920 | 2.900 | 2.900 | 2,750 | +0.05(+1.84%) |
Apr 19, 2023 | 2.848 | 0 | -0.18(-6.02%) | |||
Apr 17, 2023 | 3.030 | 122 | +0.15(+5.21%) | |||
Apr 13, 2023 | 2.880 | 27 | -0.20(-6.49%) | |||
Apr 12, 2023 | 2.990 | 3.080 | 2.990 | 3.080 | 400 | +0.42(+15.79%) |
Apr 10, 2023 | 2.660 | 0 | -0.05(-1.85%) | |||
Apr 05, 2023 | 2.710 | 55 | -0.14(-4.91%) | |||
Apr 04, 2023 | 2.850 | 2.850 | 2.850 | 2.850 | 3,544 | -0.02(-0.70%) |
Apr 03, 2023 | 2.892 | 2.960 | 2.870 | 2.870 | 37,436 | -0.06(-2.05%) |
Mar 31, 2023 | 2.924 | 2.930 | 2.900 | 2.930 | 1,250 | +0.17(+6.07%) |
Mar 30, 2023 | 2.762 | 2.762 | 2.762 | 2.762 | 2,905 | -0.26(-8.53%) |
Mar 28, 2023 | 3.020 | 12 | +0.33(+12.15%) | |||
Mar 27, 2023 | 2.670 | 2.710 | 2.670 | 2.693 | 2,180 | +0.02(+0.85%) |
Mar 24, 2023 | 2.670 | 2.670 | 2.670 | 2.670 | 2,129 | -0.08(-2.73%) |
Mar 23, 2023 | 2.730 | 2.745 | 2.730 | 2.745 | 1,690 | -0.05(-1.79%) |
Mar 22, 2023 | 2.850 | 2.850 | 2.795 | 2.795 | 2,238 | -0.02(-0.71%) |
Mar 21, 2023 | 2.910 | 2.910 | 2.815 | 2.815 | 841 | -0.06(-2.26%) |
Mar 17, 2023 | 2.880 | 105 | -0.03(-1.03%) | |||
Mar 16, 2023 | 2.910 | 3.020 | 2.910 | 2.910 | 2,428 | -0.17(-5.52%) |
Mar 15, 2023 | 2.770 | 3.080 | 2.770 | 3.080 | 400 | +0.20(+6.94%) |
Mar 13, 2023 | 2.880 | 10 | -0.20(-6.49%) | |||
Mar 10, 2023 | 2.900 | 3.080 | 2.880 | 3.080 | 2,077 | -0.09(-2.84%) |
Mar 09, 2023 | 3.320 | 3.320 | 3.170 | 3.170 | 4,666 | -0.30(-8.58%) |
Mar 08, 2023 | 3.570 | 3.570 | 3.450 | 3.467 | 2,206 | +0.02(+0.51%) |
Mar 07, 2023 | 3.680 | 3.680 | 3.450 | 3.450 | 22,684 | -0.01(-0.29%) |
Mar 06, 2023 | 3.470 | 3.500 | 3.170 | 3.460 | 24,607 | +0.53(+18.09%) |
Mar 03, 2023 | 2.900 | 2.930 | 2.880 | 2.930 | 426,334 | +0.19(+6.94%) |
Mar 02, 2023 | 2.600 | 2.740 | 2.570 | 2.740 | 362,620 | +0.17(+6.61%) |
Mar 01, 2023 | 2.730 | 2.730 | 2.525 | 2.570 | 4,796 | +0.07(+2.80%) |
Feb 28, 2023 | 2.450 | 2.550 | 2.450 | 2.500 | 509,275 | -0.01(-0.40%) |
Feb 27, 2023 | 2.453 | 2.510 | 2.450 | 2.510 | 507,056 | +0.12(+5.02%) |
Feb 24, 2023 | 2.390 | 2.390 | 2.390 | 2.390 | 246,749 | -0.01(-0.59%) |
Feb 23, 2023 | 2.330 | 2.404 | 2.330 | 2.404 | 173,773 | +0.02(+0.81%) |
Feb 22, 2023 | 2.340 | 2.385 | 2.340 | 2.385 | 285,321 | +0.07(+3.25%) |
Feb 21, 2023 | 2.310 | 2.420 | 2.310 | 2.310 | 502,230 | -0.02(-0.86%) |
Feb 17, 2023 | 2.330 | 2.330 | 2.330 | 2.330 | 379,339 | +0.00(+0.00%) |
Feb 16, 2023 | 2.330 | 2.330 | 2.330 | 2.330 | 166,030 | -0.07(-2.92%) |
Feb 15, 2023 | 2.510 | 2.510 | 2.400 | 2.400 | 114,840 | +0.02(+0.84%) |
Feb 14, 2023 | 2.380 | 2.380 | 2.380 | 2.380 | 45,202 | -0.01(-0.34%) |
Feb 13, 2023 | 2.388 | 2.388 | 2.388 | 2.388 | 4,012 | +0.47(+24.38%) |
Feb 06, 2023 | 1.920 | 14 | -0.33(-14.67%) | |||
Feb 03, 2023 | 2.250 | 2.250 | 2.250 | 2.250 | 4,000 | +0.30(+15.38%) |