Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.120 | 0 | -0.02(-0.64%) | |||
May 21, 2024 | 3.150 | 3.150 | 3.090 | 3.140 | 3,359 | -0.11(-3.53%) |
May 17, 2024 | 3.255 | 0 | -0.12(-3.41%) | |||
May 16, 2024 | 3.370 | 3.370 | 3.370 | 3.370 | 125 | +0.07(+2.12%) |
May 15, 2024 | 3.250 | 3.300 | 3.250 | 3.300 | 2,042 | +0.01(+0.30%) |
May 13, 2024 | 3.290 | 0 | -0.01(-0.30%) | |||
May 10, 2024 | 3.384 | 3.384 | 3.300 | 3.300 | 4,460 | -0.16(-4.49%) |
May 09, 2024 | 3.340 | 3.455 | 3.340 | 3.455 | 2,900 | +0.33(+10.38%) |
May 08, 2024 | 3.130 | 3.130 | 3.130 | 3.130 | 310 | -0.21(-6.29%) |
May 06, 2024 | 3.340 | 0 | +0.32(+10.60%) | |||
May 02, 2024 | 3.020 | 0 | +0.12(+4.14%) | |||
May 01, 2024 | 2.900 | 2.900 | 2.900 | 2.900 | 500 | -0.00(-0.17%) |
Apr 30, 2024 | 2.940 | 2.940 | 2.905 | 2.905 | 338 | -0.06(-1.86%) |
Apr 29, 2024 | 2.865 | 2.960 | 2.865 | 2.960 | 2,249 | +0.12(+4.23%) |
Apr 26, 2024 | 3.000 | 3.040 | 2.840 | 2.840 | 1,704 | +0.09(+3.27%) |
Apr 25, 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 1,640 | +0.05(+1.95%) |
Apr 24, 2024 | 2.750 | 2.750 | 2.675 | 2.697 | 2,212 | -0.17(-6.01%) |
Apr 23, 2024 | 2.870 | 2.870 | 2.870 | 2.870 | 257 | +0.07(+2.50%) |
Apr 18, 2024 | 2.800 | 2 | -0.33(-10.69%) | |||
Apr 15, 2024 | 3.135 | 0 | -0.34(-9.65%) | |||
Apr 09, 2024 | 3.470 | 3 | +0.39(+12.66%) | |||
Apr 05, 2024 | 3.080 | 40 | -0.21(-6.38%) | |||
Apr 03, 2024 | 3.290 | 1 | +0.05(+1.54%) | |||
Apr 02, 2024 | 3.240 | 3.240 | 3.240 | 3.240 | 16,000 | +0.05(+1.57%) |
Apr 01, 2024 | 3.050 | 3.190 | 3.030 | 3.190 | 19,310 | +0.26(+8.87%) |
Mar 27, 2024 | 2.930 | 25 | -0.07(-2.33%) | |||
Mar 26, 2024 | 3.040 | 3.040 | 3.000 | 3.000 | 634 | -0.19(-5.96%) |
Mar 22, 2024 | 3.190 | 134 | -0.11(-3.33%) | |||
Mar 21, 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 202 | +0.00(+0.00%) |
Mar 20, 2024 | 3.340 | 3.340 | 3.300 | 3.300 | 1,448 | -0.03(-0.90%) |
Mar 18, 2024 | 3.330 | 0 | -0.02(-0.60%) | |||
Mar 14, 2024 | 3.350 | 85 | -0.22(-6.16%) | |||
Mar 11, 2024 | 3.570 | 12 | +0.42(+13.33%) | |||
Mar 08, 2024 | 3.190 | 3.190 | 3.150 | 3.150 | 1,000 | -0.03(-0.94%) |
Mar 06, 2024 | 3.180 | 51 | +0.00(+0.00%) | |||
Mar 05, 2024 | 3.180 | 3.180 | 3.180 | 3.180 | 746 | -0.31(-8.88%) |
Mar 01, 2024 | 3.490 | 32 | +0.31(+9.75%) | |||
Feb 29, 2024 | 3.180 | 3.190 | 3.180 | 3.180 | 1,307 | +0.20(+6.71%) |
Feb 28, 2024 | 3.000 | 3.000 | 2.980 | 2.980 | 202 | -0.11(-3.56%) |
Feb 27, 2024 | 3.090 | 3.090 | 3.090 | 3.090 | 305 | +0.19(+6.55%) |
Feb 23, 2024 | 2.900 | 1 | +0.02(+0.69%) | |||
Feb 21, 2024 | 2.880 | 0 | +0.03(+1.05%) | |||
Feb 20, 2024 | 2.840 | 2.850 | 2.840 | 2.850 | 536 | +0.29(+11.33%) |
Feb 16, 2024 | 2.560 | 2.560 | 2.560 | 2.560 | 2,008 | +0.15(+6.22%) |
Feb 15, 2024 | 2.410 | 2.410 | 2.410 | 2.410 | 161 | -0.01(-0.31%) |
Feb 14, 2024 | 2.370 | 2.503 | 2.370 | 2.417 | 1,386 | -0.34(-12.41%) |
Feb 12, 2024 | 2.760 | 3 | +0.08(+3.18%) | |||
Feb 08, 2024 | 2.675 | 0 | +0.09(+3.68%) | |||
Feb 07, 2024 | 2.660 | 2.660 | 2.570 | 2.580 | 1,960 | +0.10(+4.03%) |
Feb 05, 2024 | 2.480 | 100 | -0.06(-2.36%) | |||
Feb 02, 2024 | 2.580 | 2.580 | 2.540 | 2.540 | 1,153 | -0.20(-7.30%) |
Feb 01, 2024 | 2.740 | 2.740 | 2.740 | 2.740 | 169 | +0.04(+1.48%) |
Jan 31, 2024 | 2.510 | 2.700 | 2.510 | 2.700 | 778 | +0.05(+1.89%) |
Jan 30, 2024 | 2.650 | 2.650 | 2.650 | 2.650 | 1,514 | -0.21(-7.34%) |
Jan 29, 2024 | 2.860 | 2.860 | 2.860 | 2.860 | 306 | -0.15(-4.98%) |
Jan 26, 2024 | 3.010 | 3.010 | 3.010 | 3.010 | 1,008 | -0.06(-1.79%) |
Jan 25, 2024 | 3.065 | 3.065 | 3.050 | 3.065 | 3,247 | -0.04(-1.13%) |
Jan 24, 2024 | 3.104 | 3.104 | 3.100 | 3.100 | 3,830 | +0.10(+3.16%) |
Jan 23, 2024 | 2.970 | 3.040 | 2.970 | 3.005 | 916 | +0.08(+2.91%) |
Jan 22, 2024 | 2.920 | 2.950 | 2.900 | 2.920 | 2,146 | -0.18(-5.81%) |
Jan 19, 2024 | 3.100 | 3.100 | 3.100 | 3.100 | 1,110 | -0.14(-4.32%) |
Jan 18, 2024 | 3.240 | 3.240 | 3.240 | 3.240 | 1,248 | +0.04(+1.25%) |
Jan 17, 2024 | 3.190 | 3.210 | 3.180 | 3.200 | 3,205 | -0.27(-7.78%) |
Jan 16, 2024 | 3.480 | 3.480 | 3.470 | 3.470 | 576 | -0.17(-4.80%) |
Jan 12, 2024 | 3.645 | 3.645 | 3.645 | 3.645 | 122 | +0.23(+6.89%) |
Jan 11, 2024 | 3.410 | 3.410 | 3.410 | 3.410 | 145 | +0.06(+1.79%) |
Jan 10, 2024 | 3.350 | 3.350 | 3.350 | 3.350 | 100 | -0.17(-4.83%) |
Jan 09, 2024 | 3.520 | 3.520 | 3.520 | 3.520 | 2,039 | +0.07(+2.03%) |
Jan 08, 2024 | 3.490 | 3.740 | 3.450 | 3.450 | 800 | -0.25(-6.76%) |
Jan 05, 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 7,092 | +0.17(+4.67%) |
Jan 04, 2024 | 3.535 | 3.535 | 3.535 | 3.535 | 500 | -0.04(-1.26%) |
Jan 03, 2024 | 3.670 | 3.670 | 3.580 | 3.580 | 1,067 | -0.09(-2.45%) |
Jan 02, 2024 | 3.715 | 3.715 | 3.670 | 3.670 | 518 | -0.13(-3.42%) |
Dec 29, 2023 | 3.775 | 3.800 | 3.750 | 3.800 | 3,173 | +0.05(+1.33%) |
Dec 28, 2023 | 3.680 | 3.750 | 3.680 | 3.750 | 621 | +0.28(+8.07%) |
Dec 27, 2023 | 3.500 | 3.500 | 3.395 | 3.470 | 12,025 | +0.04(+1.17%) |
Dec 26, 2023 | 3.470 | 3.470 | 3.430 | 3.430 | 1,630 | +0.03(+0.88%) |
Dec 22, 2023 | 3.290 | 3.500 | 3.260 | 3.400 | 12,070 | -0.01(-0.29%) |
Dec 21, 2023 | 3.470 | 3.470 | 3.410 | 3.410 | 490 | -0.06(-1.73%) |
Dec 19, 2023 | 3.470 | 122 | +0.05(+1.46%) | |||
Dec 18, 2023 | 3.510 | 3.510 | 3.420 | 3.420 | 1,978 | -0.09(-2.56%) |
Dec 15, 2023 | 3.500 | 3.510 | 3.390 | 3.510 | 1,166 | +0.19(+5.72%) |
Dec 14, 2023 | 3.320 | 3.320 | 3.320 | 3.320 | 200 | +0.00(+0.00%) |
Dec 13, 2023 | 3.320 | 3.320 | 3.320 | 3.320 | 1,070 | -0.15(-4.32%) |
Dec 08, 2023 | 3.470 | 15 | +0.13(+3.89%) | |||
Dec 07, 2023 | 3.360 | 3.360 | 3.340 | 3.340 | 443 | +0.29(+9.51%) |
Dec 05, 2023 | 3.050 | 0 | +0.04(+1.50%) | |||
Dec 04, 2023 | 3.000 | 3.005 | 2.995 | 3.005 | 15,646 | -0.04(-1.31%) |
Dec 01, 2023 | 3.090 | 3.090 | 3.045 | 3.045 | 3,782 | -0.23(-7.16%) |
Nov 30, 2023 | 3.200 | 3.280 | 3.200 | 3.280 | 30,615 | +0.09(+2.82%) |
Nov 29, 2023 | 3.250 | 3.285 | 3.180 | 3.190 | 3,857 | -0.15(-4.49%) |
Nov 27, 2023 | 3.340 | 0 | -0.21(-5.92%) | |||
Nov 22, 2023 | 3.550 | 12 | -0.13(-3.53%) | |||
Nov 20, 2023 | 3.680 | 44 | +0.14(+3.95%) | |||
Nov 14, 2023 | 3.540 | 0 | -0.16(-4.32%) | |||
Nov 09, 2023 | 3.700 | 41 | +0.13(+3.64%) | |||
Nov 07, 2023 | 3.570 | 0 | -0.07(-1.92%) | |||
Nov 06, 2023 | 3.640 | 3.640 | 3.640 | 3.640 | 200 | +0.08(+2.25%) |
Nov 03, 2023 | 3.540 | 3.560 | 3.500 | 3.560 | 1,701 | +0.18(+5.33%) |
Nov 02, 2023 | 3.400 | 3.420 | 3.380 | 3.380 | 1,025 | -0.16(-4.52%) |
Nov 01, 2023 | 3.540 | 3.540 | 3.540 | 3.540 | 980 | -0.11(-3.01%) |
Oct 31, 2023 | 3.620 | 3.650 | 3.620 | 3.650 | 1,590 | -0.43(-10.54%) |
Oct 25, 2023 | 4.080 | 89 | +0.05(+1.24%) | |||
Oct 24, 2023 | 4.030 | 4.030 | 3.980 | 4.030 | 300 | +0.05(+1.26%) |
Oct 20, 2023 | 3.980 | 234 | -0.02(-0.50%) | |||
Oct 18, 2023 | 4.000 | 1 | -0.18(-4.31%) | |||
Oct 17, 2023 | 4.140 | 4.180 | 4.140 | 4.180 | 1,728 | +0.08(+1.95%) |
Oct 13, 2023 | 4.100 | 90 | -0.21(-4.87%) | |||
Oct 12, 2023 | 4.310 | 4.310 | 4.310 | 4.310 | 530 | +0.27(+6.68%) |
Oct 10, 2023 | 4.040 | 0 | +0.36(+9.78%) | |||
Oct 06, 2023 | 3.680 | 0 | -0.01(-0.27%) | |||
Oct 05, 2023 | 3.730 | 3.730 | 3.690 | 3.690 | 1,329 | -0.05(-1.34%) |
Oct 04, 2023 | 3.740 | 3.740 | 3.740 | 3.740 | 510 | -0.26(-6.50%) |
Oct 02, 2023 | 4.000 | 308 | -0.10(-2.44%) | |||
Sep 28, 2023 | 4.100 | 70 | +0.02(+0.49%) | |||
Sep 26, 2023 | 4.080 | 30 | -0.12(-2.86%) | |||
Sep 25, 2023 | 4.260 | 4.260 | 4.185 | 4.200 | 1,978 | -0.10(-2.33%) |
Sep 22, 2023 | 4.400 | 4.400 | 4.300 | 4.300 | 2,359 | -0.10(-2.27%) |
Sep 21, 2023 | 4.430 | 4.430 | 4.400 | 4.400 | 3,582 | -0.11(-2.44%) |
Sep 20, 2023 | 4.510 | 4.510 | 4.510 | 4.510 | 359 | -0.07(-1.48%) |
Sep 18, 2023 | 4.578 | 0 | -0.07(-1.56%) | |||
Sep 15, 2023 | 4.650 | 4.650 | 4.650 | 4.650 | 387 | -0.16(-3.33%) |
Sep 13, 2023 | 4.810 | 260 | -0.04(-0.82%) | |||
Sep 08, 2023 | 4.850 | 30 | +0.02(+0.41%) | |||
Sep 07, 2023 | 4.830 | 4.830 | 4.830 | 4.830 | 364 | -0.17(-3.40%) |
Sep 05, 2023 | 5.000 | 0 | +0.00(+0.00%) | |||
Sep 01, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 265 | +0.00(+0.00%) |
Aug 30, 2023 | 5.000 | 311 | -0.20(-3.85%) | |||
Aug 29, 2023 | 5.090 | 5.200 | 5.090 | 5.200 | 770 | +0.19(+3.79%) |
Aug 28, 2023 | 4.970 | 5.010 | 4.970 | 5.010 | 1,355 | +0.16(+3.30%) |
Aug 25, 2023 | 4.850 | 4.885 | 4.850 | 4.850 | 300 | +0.01(+0.21%) |
Aug 24, 2023 | 5.010 | 5.010 | 4.840 | 4.840 | 10,658 | -0.17(-3.39%) |
Aug 23, 2023 | 5.050 | 5.050 | 5.010 | 5.010 | 505 | -0.19(-3.65%) |
Aug 22, 2023 | 5.010 | 5.280 | 5.010 | 5.200 | 2,767 | +0.05(+0.97%) |
Aug 21, 2023 | 5.150 | 5.150 | 5.150 | 5.150 | 1,777 | -0.15(-2.83%) |
Aug 18, 2023 | 5.300 | 5.300 | 5.290 | 5.300 | 1,316 | -0.00(-0.09%) |
Aug 16, 2023 | 5.305 | 300 | -0.70(-11.58%) | |||
Aug 10, 2023 | 6.000 | 50 | -0.05(-0.83%) | |||
Aug 09, 2023 | 6.030 | 6.050 | 6.030 | 6.050 | 2,160 | -0.01(-0.17%) |
Aug 08, 2023 | 6.100 | 6.120 | 6.060 | 6.060 | 1,521 | -0.28(-4.42%) |
Aug 04, 2023 | 6.340 | 56 | +0.01(+0.16%) | |||
Aug 03, 2023 | 6.290 | 6.340 | 6.290 | 6.330 | 2,300 | +0.04(+0.64%) |
Aug 02, 2023 | 6.200 | 6.290 | 6.200 | 6.290 | 2,164 | -0.13(-2.02%) |
Jul 31, 2023 | 6.420 | 0 | -0.15(-2.28%) | |||
Jul 28, 2023 | 6.415 | 6.620 | 6.415 | 6.570 | 2,861 | +0.17(+2.66%) |
Jul 27, 2023 | 6.450 | 6.450 | 6.400 | 6.400 | 341 | -0.02(-0.31%) |
Jul 26, 2023 | 6.420 | 6.420 | 6.420 | 6.420 | 195 | +0.18(+2.88%) |
Jul 25, 2023 | 6.120 | 6.240 | 6.120 | 6.240 | 1,357 | +0.07(+1.13%) |
Jul 24, 2023 | 6.170 | 6.170 | 6.130 | 6.170 | 1,910 | -0.18(-2.83%) |
Jul 21, 2023 | 6.350 | 6.350 | 6.350 | 6.350 | 624 | -0.12(-1.85%) |
Jul 19, 2023 | 6.470 | 0 | -0.18(-2.71%) | |||
Jul 18, 2023 | 6.650 | 6.650 | 6.650 | 6.650 | 1,580 | +0.00(+0.00%) |
Jul 17, 2023 | 6.700 | 6.730 | 6.650 | 6.650 | 4,857 | -0.05(-0.75%) |
Jul 14, 2023 | 6.700 | 6.700 | 6.700 | 6.700 | 100 | +0.15(+2.29%) |
Jul 13, 2023 | 6.430 | 6.605 | 6.430 | 6.550 | 449 | -0.23(-3.39%) |
Jul 10, 2023 | 6.780 | 27 | -0.08(-1.17%) | |||
Jul 06, 2023 | 6.860 | 71 | +0.10(+1.48%) | |||
Jul 05, 2023 | 6.450 | 6.760 | 6.450 | 6.760 | 1,339 | +0.11(+1.65%) |
Jul 03, 2023 | 6.750 | 6.750 | 6.650 | 6.650 | 561 | +0.08(+1.22%) |
Jun 30, 2023 | 6.570 | 6.570 | 6.570 | 6.570 | 688 | -0.11(-1.65%) |
Jun 27, 2023 | 6.680 | 0 | +0.01(+0.15%) | |||
Jun 26, 2023 | 6.670 | 6.670 | 6.670 | 6.670 | 206 | +0.22(+3.41%) |
Jun 23, 2023 | 6.565 | 6.565 | 6.450 | 6.450 | 250 | -0.45(-6.52%) |
Jun 20, 2023 | 6.900 | 0 | -0.08(-1.15%) |