Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.800 | 4.800 | 4.800 | 4.800 | 7,073 | +0.10(+2.16%) |
May 23, 2024 | 4.699 | 4.700 | 4.699 | 4.699 | 4,942 | -0.05(-1.08%) |
May 22, 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 5,218 | -0.10(-2.06%) |
May 21, 2024 | 4.800 | 5.020 | 4.800 | 4.850 | 14,397 | -0.18(-3.48%) |
May 20, 2024 | 5.025 | 5.128 | 4.820 | 5.025 | 4,211 | +0.23(+4.69%) |
May 17, 2024 | 4.880 | 4.880 | 4.795 | 4.800 | 8,797 | -0.07(-1.44%) |
May 16, 2024 | 4.850 | 4.870 | 4.800 | 4.870 | 3,735 | +0.03(+0.62%) |
May 15, 2024 | 4.810 | 4.860 | 4.800 | 4.840 | 8,404 | -0.06(-1.22%) |
May 14, 2024 | 4.890 | 4.900 | 4.840 | 4.900 | 9,250 | -0.01(-0.20%) |
May 13, 2024 | 4.890 | 4.950 | 4.880 | 4.910 | 9,633 | +0.04(+0.82%) |
May 10, 2024 | 5.080 | 5.100 | 4.870 | 4.870 | 14,507 | -0.21(-4.13%) |
May 09, 2024 | 5.090 | 5.350 | 5.020 | 5.080 | 10,600 | +0.06(+1.20%) |
May 08, 2024 | 4.990 | 5.030 | 4.990 | 5.020 | 1,900 | -0.03(-0.59%) |
May 07, 2024 | 4.920 | 5.050 | 4.920 | 5.050 | 4,015 | +0.20(+4.19%) |
May 06, 2024 | 4.910 | 4.940 | 4.810 | 4.847 | 8,031 | +0.10(+2.04%) |
May 03, 2024 | 4.760 | 4.760 | 4.750 | 4.750 | 2,200 | +0.00(+0.00%) |
May 02, 2024 | 4.810 | 4.810 | 4.750 | 4.750 | 5,100 | +0.04(+0.85%) |
May 01, 2024 | 4.800 | 4.810 | 4.700 | 4.710 | 24,700 | -0.11(-2.28%) |
Apr 30, 2024 | 4.950 | 4.950 | 4.820 | 4.820 | 8,687 | -0.15(-3.04%) |
Apr 29, 2024 | 4.900 | 5.050 | 4.900 | 4.971 | 10,112 | +0.12(+2.49%) |
Apr 26, 2024 | 4.810 | 4.890 | 4.670 | 4.850 | 38,728 | +0.46(+10.45%) |
Apr 25, 2024 | 4.340 | 4.391 | 4.340 | 4.391 | 717 | +0.00(+0.08%) |
Apr 24, 2024 | 4.388 | 4.388 | 4.388 | 4.388 | 432 | +0.07(+1.63%) |
Apr 19, 2024 | 4.317 | 306 | +0.17(+4.15%) | |||
Apr 15, 2024 | 4.145 | 3,400 | -0.06(-1.31%) | |||
Apr 12, 2024 | 4.350 | 4.420 | 4.200 | 4.200 | 21,407 | -0.38(-8.30%) |
Apr 11, 2024 | 4.600 | 4.600 | 4.580 | 4.580 | 5,550 | +0.01(+0.22%) |
Apr 10, 2024 | 4.570 | 4.570 | 4.570 | 4.570 | 5,320 | +0.02(+0.35%) |
Apr 09, 2024 | 4.524 | 4.600 | 4.518 | 4.554 | 10,500 | +0.06(+1.43%) |
Apr 08, 2024 | 4.570 | 4.570 | 4.490 | 4.490 | 7,869 | -0.07(-1.62%) |
Apr 05, 2024 | 4.564 | 4.564 | 4.564 | 4.564 | 8,810 | -0.02(-0.48%) |
Apr 04, 2024 | 4.650 | 4.650 | 4.586 | 4.586 | 4,721 | -0.04(-0.95%) |
Apr 01, 2024 | 4.630 | 4,700 | -0.18(-3.74%) | |||
Mar 28, 2024 | 4.810 | 4.810 | 4.810 | 4.810 | 2,458 | -0.27(-5.31%) |
Mar 27, 2024 | 5.080 | 5.080 | 5.080 | 5.080 | 1,400 | -0.08(-1.55%) |
Mar 26, 2024 | 5.205 | 5.205 | 5.160 | 5.160 | 15,242 | +0.03(+0.49%) |
Mar 25, 2024 | 5.140 | 5.140 | 5.135 | 5.135 | 7,070 | +0.05(+1.00%) |
Mar 22, 2024 | 5.095 | 5.100 | 5.084 | 5.084 | 2,300 | +0.03(+0.57%) |
Mar 20, 2024 | 5.055 | 4,900 | -0.06(-1.08%) | |||
Mar 19, 2024 | 5.300 | 5.300 | 4.970 | 5.110 | 9,865 | -0.20(-3.77%) |
Mar 18, 2024 | 5.210 | 5.310 | 5.210 | 5.310 | 2,895 | +0.14(+2.71%) |
Mar 14, 2024 | 5.170 | 4,000 | -0.14(-2.64%) | |||
Mar 13, 2024 | 5.310 | 5.310 | 5.310 | 5.310 | 2,100 | +0.08(+1.63%) |
Mar 12, 2024 | 5.225 | 5.225 | 5.225 | 5.225 | 2,669 | +0.02(+0.48%) |
Mar 11, 2024 | 5.230 | 5.230 | 5.200 | 5.200 | 12,863 | +0.01(+0.19%) |
Mar 08, 2024 | 5.190 | 5.190 | 5.190 | 5.190 | 9,600 | +0.06(+1.17%) |
Mar 07, 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 1,353 | -0.05(-1.06%) |
Mar 05, 2024 | 5.185 | 220 | +0.17(+3.39%) | |||
Mar 04, 2024 | 5.115 | 5.115 | 5.015 | 5.015 | 2,300 | -0.06(-1.08%) |
Mar 01, 2024 | 5.070 | 5.070 | 5.070 | 5.070 | 950 | +0.02(+0.40%) |
Feb 29, 2024 | 5.050 | 5.050 | 5.050 | 5.050 | 600 | -0.03(-0.59%) |
Feb 28, 2024 | 5.140 | 5.140 | 5.050 | 5.080 | 7,400 | -0.04(-0.78%) |
Feb 27, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 86,241 | +0.02(+0.39%) |
Feb 26, 2024 | 5.100 | 5.170 | 5.090 | 5.100 | 3,421 | +0.00(+0.00%) |
Feb 23, 2024 | 5.220 | 5.220 | 5.100 | 5.100 | 34,598 | -0.11(-2.11%) |
Feb 22, 2024 | 5.210 | 5.210 | 5.210 | 5.210 | 48,200 | -0.00(-0.10%) |
Feb 21, 2024 | 5.215 | 5.215 | 5.215 | 5.215 | 1,700 | +0.09(+1.86%) |
Feb 20, 2024 | 5.224 | 5.224 | 5.100 | 5.120 | 2,724 | -0.08(-1.54%) |
Feb 16, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 2,700 | -0.10(-1.89%) |
Feb 15, 2024 | 5.310 | 5.310 | 5.200 | 5.300 | 12,133 | +0.02(+0.38%) |
Feb 14, 2024 | 5.269 | 5.280 | 5.269 | 5.280 | 3,200 | +0.29(+5.81%) |
Feb 13, 2024 | 5.120 | 5.200 | 4.990 | 4.990 | 10,600 | -0.25(-4.77%) |
Feb 12, 2024 | 5.320 | 5.320 | 5.240 | 5.240 | 5,500 | -0.06(-1.13%) |
Feb 08, 2024 | 5.300 | 6,900 | +0.00(+0.09%) | |||
Feb 06, 2024 | 5.295 | 1,438 | +0.21(+4.03%) | |||
Feb 05, 2024 | 5.400 | 5.400 | 5.090 | 5.090 | 6,074 | -0.31(-5.74%) |
Feb 02, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5,657 | -0.06(-1.04%) |
Feb 01, 2024 | 5.430 | 5.511 | 5.430 | 5.457 | 3,515 | -0.03(-0.60%) |
Jan 31, 2024 | 5.490 | 5.490 | 5.490 | 5.490 | 145 | -0.10(-1.77%) |
Jan 30, 2024 | 5.540 | 5.620 | 5.450 | 5.589 | 60,638 | +0.09(+1.66%) |
Jan 29, 2024 | 5.390 | 5.498 | 5.390 | 5.498 | 63,876 | +0.17(+3.15%) |
Jan 26, 2024 | 5.340 | 5.340 | 5.330 | 5.330 | 8,922 | -0.07(-1.30%) |
Jan 24, 2024 | 5.400 | 1,384 | +0.10(+1.89%) | |||
Jan 23, 2024 | 5.330 | 5.400 | 5.270 | 5.300 | 5,317 | -0.07(-1.30%) |
Jan 22, 2024 | 5.240 | 5.370 | 5.220 | 5.370 | 14,007 | +0.50(+10.27%) |
Jan 19, 2024 | 4.870 | 4.870 | 4.870 | 4.870 | 8,850 | +0.07(+1.46%) |
Jan 18, 2024 | 4.750 | 4.800 | 4.750 | 4.800 | 9,060 | +0.35(+7.87%) |
Jan 17, 2024 | 4.670 | 4.670 | 4.300 | 4.450 | 1,000 | -0.37(-7.74%) |
Jan 16, 2024 | 4.850 | 4.970 | 4.823 | 4.823 | 3,904 | +0.14(+3.06%) |
Jan 12, 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 3,900 | +0.15(+3.31%) |
Jan 11, 2024 | 4.520 | 4.530 | 4.520 | 4.530 | 4,000 | -0.24(-5.03%) |
Jan 10, 2024 | 4.750 | 4.770 | 4.750 | 4.770 | 2,790 | -0.13(-2.65%) |
Jan 09, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 615 | +0.10(+2.08%) |
Jan 08, 2024 | 4.830 | 4.830 | 4.800 | 4.800 | 896 | -0.19(-3.71%) |
Jan 05, 2024 | 5.100 | 5.190 | 4.985 | 4.985 | 1,581 | +0.08(+1.53%) |
Jan 04, 2024 | 4.740 | 4.910 | 4.740 | 4.910 | 808 | +0.27(+5.71%) |
Jan 03, 2024 | 4.580 | 4.645 | 4.580 | 4.645 | 5,264 | +0.06(+1.31%) |
Jan 02, 2024 | 4.585 | 4.585 | 4.585 | 4.585 | 4,330 | -0.01(-0.33%) |
Dec 27, 2023 | 4.600 | 0 | +0.25(+5.75%) | |||
Dec 20, 2023 | 4.350 | 0 | +0.40(+10.13%) | |||
Dec 18, 2023 | 3.950 | 524 | +0.26(+6.90%) | |||
Dec 15, 2023 | 3.695 | 3.695 | 3.695 | 3.695 | 3,380 | -0.10(-2.64%) |
Dec 14, 2023 | 3.795 | 3.795 | 3.795 | 3.795 | 10,097 | +0.15(+4.12%) |
Dec 12, 2023 | 3.645 | 2,700 | -0.06(-1.75%) | |||
Dec 11, 2023 | 3.710 | 3.710 | 3.710 | 3.710 | 6,600 | +0.21(+6.00%) |
Dec 05, 2023 | 3.500 | 5,413 | -0.17(-4.50%) | |||
Dec 04, 2023 | 3.665 | 3.665 | 3.665 | 3.665 | 544 | -0.13(-3.55%) |
Dec 01, 2023 | 3.800 | 3.800 | 3.800 | 3.800 | 3,250 | -0.10(-2.56%) |
Nov 29, 2023 | 3.900 | 0 | +0.11(+2.90%) | |||
Nov 28, 2023 | 3.800 | 3.800 | 3.790 | 3.790 | 5,650 | -0.01(-0.26%) |
Nov 27, 2023 | 3.685 | 3.800 | 3.685 | 3.800 | 13,750 | +0.27(+7.65%) |
Nov 20, 2023 | 3.530 | 200 | -0.01(-0.28%) | |||
Nov 17, 2023 | 3.400 | 3.540 | 3.400 | 3.540 | 9,159 | +0.09(+2.52%) |
Nov 16, 2023 | 3.360 | 3.480 | 3.360 | 3.453 | 64,159 | +0.06(+1.86%) |
Nov 14, 2023 | 3.390 | 2,000 | -0.65(-16.09%) | |||
Nov 09, 2023 | 4.040 | 2,000 | +0.37(+10.08%) | |||
Nov 08, 2023 | 3.800 | 3.800 | 3.670 | 3.670 | 1,374 | -0.27(-6.85%) |
Nov 03, 2023 | 3.940 | 3,840 | +0.17(+4.65%) | |||
Nov 02, 2023 | 3.780 | 3.780 | 3.765 | 3.765 | 2,678 | +0.65(+20.89%) |
Nov 01, 2023 | 3.114 | 3.114 | 3.114 | 3.114 | 1,760 | +0.24(+8.33%) |
Oct 31, 2023 | 2.875 | 2.875 | 2.875 | 2.875 | 27,568 | -0.27(-8.44%) |
Oct 27, 2023 | 3.140 | 28,500 | -0.01(-0.32%) | |||
Oct 26, 2023 | 2.610 | 3.150 | 2.610 | 3.150 | 900 | -0.31(-8.96%) |
Oct 20, 2023 | 3.460 | 52,700 | +0.00(+0.00%) | |||
Oct 19, 2023 | 3.500 | 3.500 | 3.460 | 3.460 | 36,800 | -0.19(-5.21%) |
Oct 18, 2023 | 3.650 | 3.650 | 3.650 | 3.650 | 1,500 | +0.00(+0.00%) |
Oct 13, 2023 | 3.650 | 5,800 | +0.09(+2.53%) | |||
Oct 12, 2023 | 3.700 | 3.700 | 3.560 | 3.560 | 53,500 | -0.09(-2.47%) |
Oct 11, 2023 | 3.670 | 3.670 | 3.650 | 3.650 | 10,100 | -0.45(-10.98%) |
Sep 28, 2023 | 4.100 | 1,700 | -0.48(-10.48%) | |||
Sep 18, 2023 | 4.580 | 1,900 | -0.08(-1.72%) | |||
Sep 15, 2023 | 4.660 | 4.660 | 4.660 | 4.660 | 28,822 | -0.57(-10.90%) |
Sep 06, 2023 | 5.230 | 4,408 | -0.03(-0.57%) | |||
Sep 05, 2023 | 5.260 | 5.260 | 5.260 | 5.260 | 5,012 | +0.16(+3.14%) |
Aug 29, 2023 | 5.100 | 12,500 | +0.41(+8.74%) | |||
Aug 23, 2023 | 4.690 | 0 | -0.01(-0.32%) | |||
Aug 21, 2023 | 4.705 | 0 | -0.10(-2.18%) | |||
Aug 18, 2023 | 4.810 | 4.810 | 4.810 | 4.810 | 1,000 | -0.04(-0.82%) |
Aug 16, 2023 | 4.850 | 0 | +0.00(+0.00%) | |||
Aug 11, 2023 | 4.850 | 0 | +0.05(+1.04%) | |||
Aug 09, 2023 | 4.800 | 1 | -0.05(-1.03%) | |||
Aug 08, 2023 | 4.850 | 4.850 | 4.850 | 4.850 | 1,263 | +0.25(+5.43%) |
Aug 03, 2023 | 4.600 | 0 | -0.12(-2.55%) | |||
Aug 01, 2023 | 4.721 | 50,000 | -0.18(-3.66%) | |||
Jul 31, 2023 | 4.810 | 5.000 | 4.810 | 4.900 | 153,500 | +0.08(+1.66%) |
Jul 28, 2023 | 4.750 | 4.820 | 4.750 | 4.820 | 685 | +0.33(+7.35%) |
Jul 25, 2023 | 4.490 | 0 | -0.10(-2.18%) | |||
Jul 21, 2023 | 4.590 | 25,000 | -0.27(-5.56%) | |||
Jul 18, 2023 | 4.860 | 0 | +0.51(+11.72%) | |||
Jul 05, 2023 | 4.350 | 0 | +0.01(+0.23%) | |||
Jun 30, 2023 | 4.340 | 0 | +0.19(+4.58%) | |||
Jun 29, 2023 | 4.150 | 4.150 | 4.150 | 4.150 | 471 | +0.21(+5.33%) |
Jun 21, 2023 | 3.940 | 0 | -0.00(-0.13%) |