Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.010 | 0 | +0.02(+0.50%) | |||
Mar 27, 2024 | 3.960 | 3.990 | 3.960 | 3.990 | 1,600 | +0.14(+3.64%) |
Mar 26, 2024 | 3.930 | 3.930 | 3.850 | 3.850 | 1,300 | -0.09(-2.28%) |
Mar 21, 2024 | 3.940 | 0 | +0.14(+3.68%) | |||
Mar 15, 2024 | 3.800 | 0 | -0.11(-2.81%) | |||
Mar 13, 2024 | 3.910 | 0 | -0.04(-1.01%) | |||
Mar 12, 2024 | 3.950 | 3.950 | 3.950 | 3.950 | 100 | +0.02(+0.47%) |
Mar 11, 2024 | 3.932 | 3.932 | 3.870 | 3.932 | 3,750 | +0.05(+1.33%) |
Mar 06, 2024 | 3.880 | 0 | +0.07(+1.84%) | |||
Mar 05, 2024 | 3.810 | 3.810 | 3.810 | 3.810 | 100 | -0.09(-2.31%) |
Mar 04, 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 700 | -0.09(-2.26%) |
Mar 01, 2024 | 3.960 | 3.990 | 3.960 | 3.990 | 1,400 | -0.01(-0.25%) |
Feb 28, 2024 | 4.000 | 0 | -0.10(-2.44%) | |||
Feb 16, 2024 | 4.100 | 0 | +0.02(+0.49%) | |||
Feb 15, 2024 | 4.080 | 4.080 | 4.080 | 4.080 | 1,750 | +0.08(+2.00%) |
Feb 14, 2024 | 4.010 | 4.010 | 4.000 | 4.000 | 5,000 | +0.02(+0.50%) |
Feb 08, 2024 | 3.980 | 0 | +0.27(+7.28%) | |||
Feb 02, 2024 | 3.710 | 50 | +0.36(+10.75%) | |||
Jan 30, 2024 | 3.350 | 0 | -0.08(-2.33%) | |||
Jan 26, 2024 | 3.430 | 0 | +0.10(+3.00%) | |||
Jan 17, 2024 | 3.330 | 0 | -0.19(-5.40%) | |||
Jan 11, 2024 | 3.520 | 32 | +0.09(+2.62%) | |||
Jan 08, 2024 | 3.430 | 5 | +0.14(+4.26%) | |||
Jan 05, 2024 | 3.290 | 3.290 | 3.290 | 3.290 | 1,900 | -0.06(-1.79%) |
Jan 03, 2024 | 3.350 | 0 | -0.08(-2.33%) | |||
Jan 02, 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 4,000 | -0.05(-1.44%) |
Dec 28, 2023 | 3.480 | 0 | -0.17(-4.66%) | |||
Dec 27, 2023 | 3.680 | 3.680 | 3.650 | 3.650 | 2,500 | +0.06(+1.67%) |
Dec 22, 2023 | 3.590 | 0 | +0.04(+1.13%) | |||
Dec 21, 2023 | 3.550 | 3.550 | 3.550 | 3.550 | 1,503 | -0.03(-0.84%) |
Dec 19, 2023 | 3.580 | 3 | +0.12(+3.47%) | |||
Dec 14, 2023 | 3.460 | 0 | +0.00(+0.00%) | |||
Dec 08, 2023 | 3.460 | 0 | +0.08(+2.37%) | |||
Dec 07, 2023 | 3.380 | 3.380 | 3.380 | 3.380 | 2,000 | +0.09(+2.74%) |
Dec 06, 2023 | 3.290 | 3.290 | 3.290 | 3.290 | 1,586 | -0.01(-0.30%) |
Dec 04, 2023 | 3.300 | 0 | +0.10(+3.12%) | |||
Nov 28, 2023 | 3.200 | 0 | -0.13(-3.90%) | |||
Nov 22, 2023 | 3.330 | 0 | -0.14(-4.03%) | |||
Nov 20, 2023 | 3.470 | 0 | +0.09(+2.66%) | |||
Nov 17, 2023 | 3.380 | 3.380 | 3.380 | 3.380 | 500 | +0.27(+8.68%) |
Nov 02, 2023 | 3.110 | 0 | +0.29(+10.28%) | |||
Oct 25, 2023 | 2.820 | 0 | +0.00(+0.18%) | |||
Oct 23, 2023 | 2.815 | 0 | -0.02(-0.88%) | |||
Oct 20, 2023 | 2.820 | 2.860 | 2.805 | 2.840 | 36,275 | +0.06(+2.16%) |
Oct 19, 2023 | 2.780 | 2.840 | 2.780 | 2.780 | 51,050 | -0.34(-10.90%) |
Oct 16, 2023 | 3.120 | 0 | -0.11(-3.41%) | |||
Oct 13, 2023 | 3.230 | 3.230 | 3.230 | 3.230 | 1,000 | -0.42(-11.51%) |
Oct 12, 2023 | 3.650 | 3.650 | 3.650 | 3.650 | 1,966 | +0.12(+3.40%) |
Oct 11, 2023 | 3.530 | 3.530 | 3.530 | 3.530 | 168 | +0.10(+2.92%) |
Oct 05, 2023 | 3.430 | 0 | +0.03(+0.88%) | |||
Oct 04, 2023 | 3.410 | 3.410 | 3.400 | 3.400 | 3,000 | +0.02(+0.59%) |
Oct 03, 2023 | 3.380 | 3.380 | 3.380 | 3.380 | 600 | -0.16(-4.52%) |
Sep 29, 2023 | 3.540 | 0 | +0.04(+1.14%) | |||
Sep 26, 2023 | 3.500 | 0 | -0.02(-0.43%) | |||
Sep 25, 2023 | 3.515 | 3.515 | 3.515 | 3.515 | 23,500 | -0.11(-3.17%) |
Sep 21, 2023 | 3.630 | 0 | -0.00(-0.14%) | |||
Sep 20, 2023 | 3.640 | 3.650 | 3.635 | 3.635 | 3,880 | +0.02(+0.69%) |
Sep 18, 2023 | 3.610 | 0 | +0.02(+0.56%) | |||
Sep 14, 2023 | 3.590 | 0 | -0.08(-2.18%) | |||
Sep 13, 2023 | 3.670 | 3.670 | 3.670 | 3.670 | 150 | -0.07(-1.87%) |
Sep 08, 2023 | 3.740 | 0 | -0.11(-2.86%) | |||
Sep 05, 2023 | 3.850 | 0 | +0.02(+0.52%) | |||
Sep 01, 2023 | 3.830 | 3.830 | 3.830 | 3.830 | 500 | +0.01(+0.26%) |
Aug 30, 2023 | 3.820 | 0 | -0.03(-0.78%) | |||
Aug 28, 2023 | 3.850 | 0 | -0.13(-3.27%) | |||
Aug 22, 2023 | 3.980 | 0 | +0.21(+5.57%) | |||
Aug 18, 2023 | 3.770 | 0 | -0.27(-6.57%) | |||
Aug 09, 2023 | 4.035 | 0 | +0.01(+0.25%) | |||
Aug 08, 2023 | 4.025 | 4.025 | 4.025 | 4.025 | 2,000 | -0.11(-2.78%) |
Aug 02, 2023 | 4.140 | 0 | -0.16(-3.72%) | |||
Jul 31, 2023 | 4.300 | 0 | +0.05(+1.18%) | |||
Jul 26, 2023 | 4.250 | 0 | +0.10(+2.41%) | |||
Jul 24, 2023 | 4.150 | 20 | -0.03(-0.84%) | |||
Jul 18, 2023 | 4.185 | 0 | +0.25(+6.35%) | |||
Jul 12, 2023 | 3.935 | 0 | +0.21(+5.50%) | |||
Jul 06, 2023 | 3.730 | 0 | +0.00(+0.13%) | |||
Jun 28, 2023 | 3.725 | 4,000 | +0.12(+3.47%) | |||
Jun 27, 2023 | 3.720 | 3.880 | 3.600 | 3.600 | 18,184 | -0.12(-3.23%) |
Jun 23, 2023 | 3.720 | 0 | -0.09(-2.36%) | |||
Jun 22, 2023 | 3.810 | 3.810 | 3.810 | 3.810 | 280 | +0.04(+1.06%) |
Jun 21, 2023 | 3.770 | 3.770 | 3.770 | 3.770 | 1,000 | -0.08(-2.08%) |
Jun 16, 2023 | 3.850 | 0 | -0.03(-0.77%) | |||
Jun 14, 2023 | 3.880 | 0 | -0.38(-9.03%) | |||
Apr 19, 2023 | 4.265 | 0 | +0.04(+0.99%) |