Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.360 | 2.360 | 2.321 | 2.321 | 4,740 | -0.05(-2.07%) |
Feb 28, 2024 | 2.400 | 2.400 | 2.370 | 2.370 | 10,420 | -0.07(-2.87%) |
Feb 27, 2024 | 2.380 | 2.440 | 2.380 | 2.440 | 2,400 | -0.01(-0.41%) |
Feb 26, 2024 | 2.510 | 2.510 | 2.450 | 2.450 | 18,804 | -0.05(-2.00%) |
Feb 23, 2024 | 2.570 | 2.570 | 2.500 | 2.500 | 653 | -0.10(-3.82%) |
Feb 22, 2024 | 2.530 | 2.600 | 2.530 | 2.599 | 6,891 | +0.12(+4.81%) |
Feb 21, 2024 | 2.480 | 2.550 | 2.470 | 2.480 | 6,233 | -0.03(-1.20%) |
Feb 20, 2024 | 2.520 | 2.520 | 2.490 | 2.510 | 9,450 | -0.02(-0.79%) |
Feb 16, 2024 | 2.540 | 2.540 | 2.530 | 2.530 | 7,158 | +0.04(+1.55%) |
Feb 15, 2024 | 2.510 | 2.510 | 2.480 | 2.491 | 9,014 | +0.08(+3.38%) |
Feb 14, 2024 | 2.420 | 2.490 | 2.410 | 2.410 | 2,733 | +0.01(+0.42%) |
Feb 13, 2024 | 2.430 | 2.435 | 2.380 | 2.400 | 13,450 | -0.14(-5.51%) |
Feb 12, 2024 | 2.530 | 2.570 | 2.490 | 2.540 | 58,342 | +0.04(+1.60%) |
Feb 09, 2024 | 2.530 | 2.530 | 2.420 | 2.500 | 12,270 | -0.02(-0.79%) |
Feb 08, 2024 | 2.450 | 2.530 | 2.450 | 2.520 | 1,425,876 | +0.07(+2.86%) |
Feb 07, 2024 | 2.400 | 2.450 | 2.400 | 2.450 | 82,519 | +0.06(+2.51%) |
Feb 06, 2024 | 2.393 | 2.400 | 2.390 | 2.390 | 9,430 | -0.01(-0.38%) |
Feb 05, 2024 | 2.375 | 2.399 | 2.350 | 2.399 | 5,450 | +0.01(+0.38%) |
Feb 02, 2024 | 2.390 | 2.390 | 2.390 | 2.390 | 800 | -0.00(-0.19%) |
Jan 31, 2024 | 2.395 | 0 | +0.04(+1.90%) | |||
Jan 30, 2024 | 2.400 | 2.400 | 2.350 | 2.350 | 4,330 | -0.01(-0.42%) |
Jan 29, 2024 | 2.400 | 2.400 | 2.360 | 2.360 | 1,420 | -0.04(-1.65%) |
Jan 26, 2024 | 2.400 | 2.400 | 2.390 | 2.400 | 26,952 | +0.01(+0.32%) |
Jan 25, 2024 | 2.380 | 2.400 | 2.380 | 2.392 | 5,547 | +0.02(+0.93%) |
Jan 24, 2024 | 2.368 | 2.400 | 2.368 | 2.370 | 3,677 | +0.06(+2.60%) |
Jan 23, 2024 | 2.300 | 2.389 | 2.300 | 2.310 | 1,690 | +0.02(+0.87%) |
Jan 22, 2024 | 2.270 | 2.301 | 2.270 | 2.290 | 42,025 | -0.02(-1.08%) |
Jan 19, 2024 | 2.320 | 2.320 | 2.315 | 2.315 | 8,690 | +0.06(+2.43%) |
Jan 18, 2024 | 2.260 | 2.300 | 2.260 | 2.260 | 9,283 | -0.02(-0.88%) |
Jan 17, 2024 | 2.210 | 2.358 | 2.210 | 2.280 | 51,455 | +0.03(+1.33%) |
Jan 16, 2024 | 2.270 | 2.270 | 2.250 | 2.250 | 593,979 | -0.02(-0.88%) |
Jan 12, 2024 | 2.360 | 2.450 | 2.270 | 2.270 | 429,497 | +0.05(+2.25%) |
Jan 11, 2024 | 2.300 | 2.350 | 2.220 | 2.220 | 7,874 | -0.14(-5.93%) |
Jan 10, 2024 | 2.310 | 2.360 | 2.310 | 2.360 | 9,310 | +0.10(+4.22%) |
Jan 09, 2024 | 2.270 | 2.300 | 2.260 | 2.264 | 352,682 | -0.04(-1.55%) |
Jan 08, 2024 | 2.248 | 2.300 | 2.248 | 2.300 | 213,947 | +0.05(+2.22%) |
Jan 05, 2024 | 2.250 | 2.250 | 2.250 | 2.250 | 395,347 | +0.00(+0.00%) |
Jan 04, 2024 | 2.220 | 2.250 | 2.220 | 2.250 | 82,656 | +0.00(+0.00%) |
Jan 03, 2024 | 2.300 | 2.300 | 2.250 | 2.250 | 11,340 | -0.06(-2.71%) |
Jan 02, 2024 | 2.400 | 2.400 | 2.301 | 2.313 | 13,400 | -0.16(-6.37%) |
Dec 29, 2023 | 2.450 | 2.470 | 2.420 | 2.470 | 12,558 | +0.08(+3.35%) |
Dec 28, 2023 | 2.370 | 2.420 | 2.320 | 2.390 | 7,450 | +0.03(+1.27%) |
Dec 27, 2023 | 2.545 | 2.545 | 2.350 | 2.360 | 10,376 | -0.04(-1.67%) |
Dec 26, 2023 | 2.500 | 2.500 | 2.400 | 2.400 | 3,000 | +0.02(+0.84%) |
Dec 22, 2023 | 2.350 | 2.380 | 2.350 | 2.380 | 1,150 | +0.10(+4.39%) |
Dec 21, 2023 | 2.280 | 2.280 | 2.280 | 2.280 | 5,000 | +0.00(+0.00%) |
Dec 20, 2023 | 2.400 | 2.400 | 2.220 | 2.280 | 11,875 | +0.01(+0.26%) |
Dec 19, 2023 | 2.170 | 2.274 | 2.170 | 2.274 | 1,258 | +0.14(+6.76%) |
Dec 18, 2023 | 2.130 | 2.130 | 2.130 | 2.130 | 1,000 | -0.02(-0.93%) |
Dec 15, 2023 | 2.150 | 2.160 | 2.150 | 2.150 | 12,000 | -0.03(-1.32%) |
Dec 14, 2023 | 2.150 | 2.182 | 2.150 | 2.179 | 30,650 | +0.20(+10.04%) |
Dec 13, 2023 | 2.000 | 2.130 | 1.980 | 1.980 | 19,250 | -0.09(-4.35%) |
Dec 12, 2023 | 2.000 | 2.070 | 2.000 | 2.070 | 6,260 | +0.03(+1.47%) |
Dec 11, 2023 | 2.130 | 2.130 | 1.970 | 2.040 | 5,976 | +0.08(+4.08%) |
Dec 08, 2023 | 1.960 | 1.960 | 1.950 | 1.960 | 2,965 | -0.07(-3.45%) |
Dec 07, 2023 | 2.100 | 2.100 | 1.980 | 2.030 | 14,569 | +0.00(+0.00%) |
Dec 06, 2023 | 2.040 | 2.040 | 2.000 | 2.030 | 5,717 | +0.03(+1.50%) |
Dec 05, 2023 | 2.000 | 2.000 | 1.948 | 2.000 | 31,400 | -0.01(-0.43%) |
Dec 04, 2023 | 1.977 | 2.010 | 1.977 | 2.009 | 6,862 | +0.03(+1.71%) |
Dec 01, 2023 | 1.975 | 1.975 | 1.975 | 1.975 | 150 | +0.10(+5.61%) |
Nov 29, 2023 | 1.870 | 0 | -0.00(-0.27%) | |||
Nov 28, 2023 | 1.875 | 1.875 | 1.875 | 1.875 | 1,500 | -0.06(-3.35%) |
Nov 27, 2023 | 1.940 | 1.940 | 1.940 | 1.940 | 200 | -0.06(-3.00%) |
Nov 24, 2023 | 2.000 | 2.000 | 2.000 | 2.000 | 49,000 | +0.10(+5.26%) |
Nov 21, 2023 | 1.900 | 0 | -0.02(-1.04%) | |||
Nov 20, 2023 | 1.920 | 1.920 | 1.920 | 1.920 | 200 | +0.16(+9.09%) |
Nov 13, 2023 | 1.760 | 0 | -0.04(-2.44%) | |||
Nov 10, 2023 | 1.804 | 1.804 | 1.804 | 1.804 | 1,000 | -0.02(-0.87%) |
Nov 08, 2023 | 1.820 | 0 | +0.12(+7.06%) | |||
Nov 07, 2023 | 1.760 | 1.760 | 1.700 | 1.700 | 4,520 | -0.07(-3.95%) |
Nov 03, 2023 | 1.770 | 0 | +0.00(+0.00%) | |||
Oct 31, 2023 | 1.770 | 0 | +0.17(+10.62%) | |||
Oct 30, 2023 | 1.600 | 1.600 | 1.600 | 1.600 | 298 | -0.07(-4.19%) |
Oct 26, 2023 | 1.670 | 0 | +0.08(+5.03%) | |||
Oct 24, 2023 | 1.590 | 0 | +0.01(+0.63%) | |||
Oct 23, 2023 | 1.710 | 1.710 | 1.580 | 1.580 | 12,200 | -0.14(-8.14%) |
Oct 16, 2023 | 1.720 | 0 | +0.03(+1.78%) | |||
Oct 12, 2023 | 1.690 | 0 | -0.04(-2.31%) | |||
Oct 11, 2023 | 1.730 | 1.730 | 1.730 | 1.730 | 1,200 | +0.02(+1.17%) |
Oct 10, 2023 | 1.761 | 1.761 | 1.710 | 1.710 | 2,125 | +0.00(+0.00%) |
Oct 06, 2023 | 1.710 | 0 | +0.06(+3.64%) | |||
Oct 04, 2023 | 1.650 | 0 | -0.08(-4.62%) | |||
Oct 03, 2023 | 1.730 | 1.730 | 1.730 | 1.730 | 750 | +0.00(+0.00%) |
Oct 02, 2023 | 1.780 | 1.780 | 1.730 | 1.730 | 2,500 | -0.05(-2.81%) |
Sep 29, 2023 | 1.780 | 1.780 | 1.780 | 1.780 | 1,500 | -0.06(-3.26%) |
Sep 27, 2023 | 1.840 | 12,750 | +0.04(+2.22%) | |||
Sep 26, 2023 | 1.800 | 1.800 | 1.800 | 1.800 | 1,000 | -0.10(-5.26%) |
Sep 25, 2023 | 1.900 | 1.900 | 1.900 | 1.900 | 3,516 | -0.10(-5.00%) |
Sep 22, 2023 | 2.010 | 2.010 | 2.000 | 2.000 | 4,053 | -0.02(-0.99%) |
Sep 21, 2023 | 2.030 | 2.120 | 2.010 | 2.020 | 4,639 | +0.01(+0.50%) |
Sep 20, 2023 | 2.050 | 2.050 | 2.010 | 2.010 | 22,520 | +0.01(+0.50%) |
Sep 19, 2023 | 1.996 | 2.000 | 1.996 | 2.000 | 1,600 | -0.20(-9.09%) |
Sep 14, 2023 | 2.200 | 0 | +0.11(+5.26%) | |||
Sep 13, 2023 | 2.090 | 2.090 | 2.090 | 2.090 | 181 | +0.02(+0.97%) |
Sep 12, 2023 | 2.070 | 2.070 | 2.070 | 2.070 | 237 | -0.15(-6.76%) |
Sep 08, 2023 | 2.220 | 80 | -0.06(-2.63%) | |||
Sep 05, 2023 | 2.280 | 0 | +0.04(+1.79%) | |||
Sep 01, 2023 | 2.240 | 2.240 | 2.240 | 2.240 | 11,300 | -0.05(-2.18%) |
Aug 31, 2023 | 2.310 | 2.310 | 2.290 | 2.290 | 22,400 | +0.02(+1.10%) |
Aug 30, 2023 | 2.310 | 2.310 | 2.265 | 2.265 | 10,000 | +0.01(+0.22%) |
Aug 29, 2023 | 2.240 | 2.260 | 2.226 | 2.260 | 40,310 | +0.07(+3.20%) |
Aug 25, 2023 | 2.190 | 0 | +0.00(+0.00%) | |||
Aug 24, 2023 | 2.196 | 2.196 | 2.190 | 2.190 | 3,000 | +0.05(+2.34%) |
Aug 23, 2023 | 2.140 | 2.140 | 2.140 | 2.140 | 5,000 | +0.08(+3.88%) |
Aug 21, 2023 | 2.060 | 0 | +0.01(+0.49%) | |||
Aug 18, 2023 | 2.050 | 2.050 | 2.050 | 2.050 | 5,000 | -0.05(-2.38%) |
Aug 17, 2023 | 2.100 | 2.110 | 2.100 | 2.100 | 10,200 | -0.04(-1.87%) |
Aug 15, 2023 | 2.140 | 1 | -0.06(-2.73%) | |||
Aug 14, 2023 | 2.164 | 2.200 | 2.150 | 2.200 | 3,310 | +0.05(+2.33%) |
Aug 11, 2023 | 2.110 | 2.150 | 2.110 | 2.150 | 5,500 | -0.02(-1.15%) |
Aug 10, 2023 | 2.160 | 2.175 | 2.160 | 2.175 | 2,232 | +0.06(+3.08%) |
Aug 09, 2023 | 2.110 | 2.130 | 2.110 | 2.110 | 65,310 | +0.11(+5.50%) |
Aug 08, 2023 | 2.000 | 2.000 | 2.000 | 2.000 | 10,000 | +0.09(+4.71%) |
Aug 04, 2023 | 1.910 | 0 | -0.13(-6.14%) | |||
Jul 31, 2023 | 2.035 | 0 | +0.05(+2.52%) | |||
Jul 24, 2023 | 1.985 | 0 | -0.01(-0.75%) | |||
Jul 20, 2023 | 2.000 | 0 | +0.07(+3.63%) | |||
Jul 19, 2023 | 1.980 | 1.980 | 1.930 | 1.930 | 4,400 | +0.05(+2.66%) |
Jul 18, 2023 | 1.880 | 1.880 | 1.880 | 1.880 | 2,800 | +0.01(+0.53%) |
Jul 17, 2023 | 1.854 | 1.870 | 1.852 | 1.870 | 24,900 | -0.03(-1.68%) |
Jul 14, 2023 | 1.902 | 1.902 | 1.902 | 1.902 | 100 | +0.00(+0.11%) |
Jul 13, 2023 | 1.890 | 1.900 | 1.880 | 1.900 | 8,898 | +0.02(+1.06%) |
Jul 12, 2023 | 1.890 | 1.890 | 1.880 | 1.880 | 6,600 | +0.13(+7.43%) |
Jul 11, 2023 | 1.750 | 1.750 | 1.730 | 1.750 | 4,550 | +0.09(+5.42%) |
Jul 10, 2023 | 1.660 | 1.660 | 1.660 | 1.660 | 234 | -0.02(-1.19%) |
Jul 07, 2023 | 1.680 | 1.680 | 1.680 | 1.680 | 1,001 | +0.00(+0.00%) |
Jun 29, 2023 | 1.680 | 0 | -0.09(-5.08%) | |||
Jun 28, 2023 | 1.770 | 1.770 | 1.770 | 1.770 | 5,001 | -0.03(-1.67%) |
Jun 27, 2023 | 1.700 | 1.850 | 1.700 | 1.800 | 725 | +0.05(+2.86%) |
Jun 26, 2023 | 1.750 | 1.750 | 1.750 | 1.750 | 315 | -0.17(-8.85%) |
Jun 22, 2023 | 1.920 | 10 | -0.09(-4.48%) | |||
Jun 16, 2023 | 2.010 | 0 | +0.05(+2.55%) | |||
Jun 15, 2023 | 1.960 | 1.960 | 1.960 | 1.960 | 3,000 | -0.28(-12.50%) |
May 08, 2023 | 2.240 | 2.240 | 2.240 | 2.240 | 1,267 | +0.09(+4.28%) |
May 05, 2023 | 2.100 | 2.175 | 2.100 | 2.148 | 4,562 | +0.05(+2.29%) |
May 01, 2023 | 2.100 | 0 | -0.04(-1.87%) | |||
Apr 24, 2023 | 2.140 | 0 | +0.01(+0.47%) | |||
Apr 21, 2023 | 2.130 | 2.130 | 2.130 | 2.130 | 5,006 | +0.03(+1.43%) |
Apr 20, 2023 | 2.100 | 2.100 | 2.100 | 2.100 | 1,190 | +0.00(+0.00%) |
Apr 18, 2023 | 2.100 | 0 | -0.03(-1.41%) | |||
Apr 17, 2023 | 2.130 | 2.130 | 2.130 | 2.130 | 12,000 | -0.03(-1.30%) |
Apr 13, 2023 | 2.158 | 0 | +0.05(+2.27%) | |||
Apr 11, 2023 | 2.110 | 0 | +0.05(+2.68%) | |||
Apr 06, 2023 | 2.055 | 0 | -0.02(-1.20%) | |||
Apr 05, 2023 | 2.080 | 2.080 | 2.080 | 2.080 | 4,210 | -0.02(-0.95%) |
Apr 03, 2023 | 2.100 | 0 | +0.07(+3.45%) | |||
Mar 31, 2023 | 2.030 | 2.030 | 2.030 | 2.030 | 359,034 | +0.15(+7.98%) |
Mar 28, 2023 | 1.880 | 0 | +0.08(+4.44%) | |||
Mar 24, 2023 | 1.800 | 50 | -0.23(-11.33%) | |||
Mar 22, 2023 | 2.030 | 0 | +0.05(+2.53%) | |||
Mar 21, 2023 | 1.990 | 1.990 | 1.980 | 1.980 | 1,900 | +0.05(+2.59%) |
Mar 20, 2023 | 1.940 | 1.940 | 1.930 | 1.930 | 2,500 | -0.06(-3.11%) |
Mar 16, 2023 | 1.992 | 0 | +0.04(+2.15%) | |||
Mar 15, 2023 | 1.950 | 1.950 | 1.950 | 1.950 | 150 | -0.08(-3.94%) |
Mar 13, 2023 | 2.030 | 0 | -0.21(-9.38%) | |||
Mar 10, 2023 | 2.230 | 2.250 | 2.230 | 2.240 | 22,351 | -0.04(-1.93%) |
Mar 09, 2023 | 2.284 | 2.284 | 2.284 | 2.284 | 1,022 | -0.02(-0.70%) |
Mar 07, 2023 | 2.300 | 87 | +0.02(+0.88%) | |||
Mar 06, 2023 | 2.230 | 2.280 | 2.230 | 2.280 | 51,418 | -0.06(-2.56%) |
Mar 03, 2023 | 2.230 | 2.350 | 2.230 | 2.340 | 45,650 | +0.13(+5.88%) |
Mar 02, 2023 | 2.210 | 2.210 | 2.210 | 2.210 | 123 | +0.01(+0.45%) |