Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.190 | 4.190 | 3.925 | 3.925 | 494 | +0.29(+8.13%) |
May 29, 2024 | 3.860 | 3.860 | 3.630 | 3.630 | 1,817 | -0.23(-5.96%) |
May 28, 2024 | 3.980 | 3.980 | 3.860 | 3.860 | 2,200 | -0.12(-3.02%) |
May 24, 2024 | 4.000 | 4.000 | 3.980 | 3.980 | 1,900 | -0.31(-7.23%) |
May 21, 2024 | 4.290 | 0 | -0.28(-6.13%) | |||
May 10, 2024 | 4.570 | 5 | +0.27(+6.28%) | |||
May 09, 2024 | 4.250 | 4.340 | 4.250 | 4.300 | 5,124 | +0.25(+6.17%) |
May 03, 2024 | 4.050 | 4 | -0.22(-5.15%) | |||
May 02, 2024 | 4.270 | 4.270 | 4.270 | 4.270 | 5,500 | +0.12(+3.02%) |
Apr 30, 2024 | 4.145 | 0 | +0.14(+3.62%) | |||
Apr 25, 2024 | 4.000 | 0 | -0.00(-0.12%) | |||
Apr 19, 2024 | 4.005 | 0 | +0.08(+2.17%) | |||
Apr 16, 2024 | 3.920 | 0 | -0.08(-2.00%) | |||
Apr 15, 2024 | 4.470 | 4.470 | 4.000 | 4.000 | 2,100 | -0.26(-6.10%) |
Apr 12, 2024 | 4.260 | 4.260 | 4.260 | 4.260 | 117 | +0.02(+0.47%) |
Apr 10, 2024 | 4.240 | 0 | +0.06(+1.37%) | |||
Apr 09, 2024 | 4.183 | 4.183 | 4.183 | 4.183 | 115 | -0.32(-7.06%) |
Apr 04, 2024 | 4.500 | 30 | -0.04(-0.95%) | |||
Apr 01, 2024 | 4.543 | 0 | -0.26(-5.35%) | |||
Mar 27, 2024 | 4.800 | 0 | +0.20(+4.35%) | |||
Mar 26, 2024 | 4.600 | 4.600 | 4.600 | 4.600 | 200 | +0.15(+3.37%) |
Mar 25, 2024 | 4.450 | 4.500 | 4.450 | 4.450 | 300 | -0.20(-4.30%) |
Mar 21, 2024 | 4.650 | 0 | +0.73(+18.62%) | |||
Mar 18, 2024 | 3.920 | 0 | -0.31(-7.33%) | |||
Mar 15, 2024 | 4.230 | 4.230 | 4.230 | 4.230 | 1,414 | -0.05(-1.17%) |
Mar 14, 2024 | 4.235 | 4.455 | 4.235 | 4.280 | 972 | -0.41(-8.65%) |
Mar 13, 2024 | 4.685 | 4.685 | 4.685 | 4.685 | 165 | +0.41(+9.47%) |
Mar 11, 2024 | 4.280 | 0 | -0.07(-1.61%) | |||
Mar 08, 2024 | 4.410 | 4.410 | 4.350 | 4.350 | 1,510 | -0.04(-0.91%) |
Mar 07, 2024 | 4.230 | 4.390 | 4.230 | 4.390 | 12,222 | -0.04(-1.01%) |
Mar 01, 2024 | 4.435 | 0 | -0.04(-0.78%) | |||
Feb 27, 2024 | 4.470 | 0 | +0.15(+3.47%) | |||
Feb 26, 2024 | 4.110 | 4.320 | 4.110 | 4.320 | 4,012 | +0.28(+6.93%) |
Feb 22, 2024 | 4.040 | 0 | -0.21(-4.94%) | |||
Feb 20, 2024 | 4.250 | 2 | -0.28(-6.18%) | |||
Feb 15, 2024 | 4.530 | 0 | -0.03(-0.66%) | |||
Feb 14, 2024 | 4.560 | 4.560 | 4.560 | 4.560 | 100 | +0.04(+0.88%) |
Feb 13, 2024 | 4.650 | 4.650 | 4.520 | 4.520 | 12,954 | +0.02(+0.44%) |
Feb 12, 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 210 | -0.20(-4.26%) |
Feb 09, 2024 | 4.700 | 4.700 | 4.700 | 4.700 | 100 | +0.08(+1.62%) |
Jan 30, 2024 | 4.625 | 0 | +0.03(+0.54%) | |||
Jan 29, 2024 | 4.600 | 4.600 | 4.600 | 4.600 | 149 | +0.00(+0.00%) |
Jan 26, 2024 | 4.500 | 4.600 | 4.500 | 4.600 | 1,311 | +0.10(+2.22%) |
Jan 25, 2024 | 4.250 | 4.500 | 4.250 | 4.500 | 1,300 | -0.37(-7.50%) |
Jan 22, 2024 | 4.865 | 0 | +0.02(+0.31%) | |||
Jan 19, 2024 | 4.850 | 4.850 | 4.850 | 4.850 | 1,000 | +0.07(+1.46%) |
Jan 17, 2024 | 4.780 | 0 | -0.47(-8.95%) | |||
Jan 16, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 2,000 | +0.29(+5.85%) |
Jan 10, 2024 | 4.960 | 0 | -0.07(-1.39%) | |||
Jan 09, 2024 | 5.030 | 5.030 | 5.030 | 5.030 | 198 | +0.00(+0.00%) |
Jan 05, 2024 | 5.030 | 25 | +0.03(+0.60%) | |||
Jan 04, 2024 | 4.930 | 5.220 | 4.930 | 5.000 | 1,496 | +0.07(+1.38%) |
Dec 27, 2023 | 4.932 | 50 | +0.12(+2.54%) | |||
Dec 22, 2023 | 4.810 | 0 | -0.30(-5.87%) | |||
Dec 21, 2023 | 5.120 | 5.120 | 5.100 | 5.110 | 12,717 | +0.25(+5.14%) |
Dec 20, 2023 | 5.100 | 5.100 | 4.860 | 4.860 | 3,650 | -0.29(-5.63%) |
Dec 19, 2023 | 4.850 | 5.150 | 4.850 | 5.150 | 15,304 | +0.30(+6.19%) |
Dec 18, 2023 | 4.850 | 4.850 | 4.850 | 4.850 | 104 | -0.25(-4.90%) |
Dec 13, 2023 | 5.100 | 1 | +0.05(+0.99%) | |||
Dec 12, 2023 | 5.500 | 5.500 | 5.050 | 5.050 | 1,100 | -0.90(-15.13%) |
Dec 11, 2023 | 4.950 | 5.950 | 5.950 | 5.950 | 4,000 | +0.75(+14.42%) |
Dec 07, 2023 | 5.200 | 0 | -0.34(-6.14%) | |||
Dec 01, 2023 | 5.540 | 0 | +0.79(+16.63%) | |||
Nov 30, 2023 | 4.750 | 4.750 | 4.750 | 4.750 | 1,000 | +0.01(+0.21%) |
Nov 29, 2023 | 4.740 | 4.740 | 4.740 | 4.740 | 1,085 | +0.47(+11.01%) |
Nov 20, 2023 | 4.270 | 5 | -0.54(-11.23%) | |||
Nov 15, 2023 | 4.810 | 0 | +0.09(+1.91%) | |||
Nov 14, 2023 | 4.720 | 4.720 | 4.720 | 4.720 | 1,000 | +0.02(+0.43%) |
Nov 08, 2023 | 4.700 | 0 | +0.00(+0.00%) | |||
Nov 06, 2023 | 4.700 | 0 | +0.33(+7.55%) | |||
Nov 03, 2023 | 4.370 | 4.370 | 4.370 | 4.370 | 1,000 | +0.47(+12.05%) |
Oct 31, 2023 | 3.900 | 0 | +0.01(+0.26%) | |||
Oct 30, 2023 | 3.890 | 3.890 | 3.890 | 3.890 | 1,744 | -0.48(-10.98%) |
Oct 27, 2023 | 4.150 | 4.370 | 3.970 | 4.370 | 3,300 | +0.19(+4.55%) |
Oct 23, 2023 | 4.180 | 0 | +0.09(+2.20%) | |||
Oct 20, 2023 | 4.090 | 4.090 | 4.090 | 4.090 | 1,521 | -0.03(-0.73%) |
Oct 19, 2023 | 4.210 | 4.210 | 4.120 | 4.120 | 7,700 | -0.21(-4.85%) |
Oct 18, 2023 | 4.335 | 4.380 | 4.330 | 4.330 | 3,350 | +0.11(+2.61%) |
Oct 16, 2023 | 4.220 | 0 | -0.12(-2.76%) | |||
Oct 13, 2023 | 4.340 | 4.340 | 4.340 | 4.340 | 271 | -0.01(-0.23%) |
Oct 12, 2023 | 4.410 | 4.410 | 4.350 | 4.350 | 1,809 | -0.20(-4.40%) |
Oct 11, 2023 | 4.550 | 4.550 | 4.550 | 4.550 | 2,077 | +0.10(+2.25%) |
Oct 06, 2023 | 4.450 | 0 | -0.15(-3.34%) | |||
Oct 04, 2023 | 4.604 | 54 | +0.06(+1.41%) | |||
Oct 03, 2023 | 4.540 | 4.540 | 4.540 | 4.540 | 125 | -0.15(-3.20%) |
Oct 02, 2023 | 4.700 | 4.700 | 4.690 | 4.690 | 2,600 | -0.11(-2.29%) |
Sep 28, 2023 | 4.800 | 0 | -0.20(-4.00%) | |||
Sep 27, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | +0.20(+4.17%) |
Sep 26, 2023 | 4.800 | 4.800 | 4.800 | 4.800 | 104 | +0.05(+1.05%) |
Sep 25, 2023 | 4.750 | 4.750 | 4.750 | 4.750 | 200 | +0.24(+5.32%) |
Sep 22, 2023 | 4.510 | 4.510 | 4.510 | 4.510 | 200 | -0.01(-0.22%) |
Sep 21, 2023 | 4.520 | 4.520 | 4.520 | 4.520 | 200 | +0.01(+0.22%) |
Sep 19, 2023 | 4.510 | 50 | +0.00(+0.00%) | |||
Sep 15, 2023 | 4.510 | 0 | -0.19(-4.04%) | |||
Sep 14, 2023 | 4.700 | 4.700 | 4.700 | 4.700 | 520 | -0.12(-2.49%) |
Sep 13, 2023 | 4.810 | 4.820 | 4.810 | 4.820 | 1,209 | +0.08(+1.80%) |
Sep 11, 2023 | 4.735 | 39 | +0.27(+5.93%) | |||
Sep 06, 2023 | 4.470 | 0 | -0.53(-10.60%) | |||
Sep 05, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 1,200 | +0.00(+0.00%) |
Sep 01, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 10,010 | +0.06(+1.21%) |
Aug 31, 2023 | 4.940 | 4.940 | 4.940 | 4.940 | 100 | -0.06(-1.20%) |
Aug 28, 2023 | 5.000 | 0 | +0.00(+0.00%) | |||
Aug 24, 2023 | 5.000 | 0 | -0.31(-5.84%) | |||
Aug 23, 2023 | 5.310 | 5.310 | 5.310 | 5.310 | 1,005 | +0.00(+0.00%) |
Aug 21, 2023 | 5.310 | 0 | +0.21(+4.12%) | |||
Aug 17, 2023 | 5.100 | 0 | +0.15(+3.06%) | |||
Aug 11, 2023 | 4.949 | 0 | -0.43(-8.02%) | |||
Aug 09, 2023 | 5.380 | 28 | +0.18(+3.46%) | |||
Aug 07, 2023 | 5.200 | 0 | +0.00(+0.00%) | |||
Aug 04, 2023 | 5.180 | 5.200 | 5.180 | 5.200 | 15,569 | +0.50(+10.64%) |
Aug 03, 2023 | 4.975 | 5.250 | 4.700 | 4.700 | 1,991 | -0.16(-3.29%) |
Aug 02, 2023 | 5.150 | 5.150 | 4.750 | 4.860 | 5,095 | -0.12(-2.41%) |
Aug 01, 2023 | 5.000 | 5.000 | 4.980 | 4.980 | 1,763 | -0.64(-11.39%) |
Jul 31, 2023 | 5.620 | 5.620 | 5.620 | 5.620 | 105 | -0.00(-0.04%) |
Jul 28, 2023 | 5.622 | 5.622 | 5.622 | 5.622 | 179 | -0.09(-1.54%) |
Jul 27, 2023 | 5.710 | 5.710 | 5.710 | 5.710 | 500 | +0.66(+13.07%) |
Jul 18, 2023 | 5.050 | 0 | -0.15(-2.88%) | |||
Jul 17, 2023 | 5.200 | 5.200 | 5.200 | 5.200 | 6,256 | +0.15(+2.97%) |
Jul 13, 2023 | 5.050 | 1 | -0.10(-1.94%) | |||
Jul 12, 2023 | 5.000 | 5.150 | 5.000 | 5.150 | 476 | -0.48(-8.53%) |
Jul 10, 2023 | 5.630 | 62 | +0.43(+8.27%) | |||
Jul 06, 2023 | 5.200 | 0 | -0.20(-3.70%) | |||
Jul 05, 2023 | 5.400 | 5.500 | 5.400 | 5.400 | 1,299 | -0.20(-3.57%) |
Jun 30, 2023 | 5.600 | 0 | -0.19(-3.28%) | |||
Jun 29, 2023 | 5.780 | 5.790 | 5.300 | 5.790 | 1,122 | +0.44(+8.22%) |
Jun 28, 2023 | 5.300 | 5.420 | 5.300 | 5.350 | 2,174 | +0.07(+1.33%) |
Jun 26, 2023 | 5.280 | 0 | +0.00(+0.08%) | |||
Jun 22, 2023 | 5.276 | 0 | +0.08(+1.46%) | |||
Jun 16, 2023 | 5.200 | 0 | -0.30(-5.45%) | |||
Jun 13, 2023 | 5.500 | 2 | +0.00(+0.00%) | |||
Jun 12, 2023 | 5.500 | 5.500 | 5.500 | 5.500 | 401 | +0.00(+0.00%) |
Jun 09, 2023 | 5.380 | 5.500 | 5.380 | 5.500 | 24,701 | +0.49(+9.78%) |
Jun 07, 2023 | 5.010 | 100,000 | -0.29(-5.47%) |