Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 2.760 | 0 | -0.04(-1.43%) | |||
May 14, 2024 | 2.800 | 0 | +0.05(+1.82%) | |||
May 13, 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 500 | +0.05(+1.85%) |
May 10, 2024 | 2.745 | 2.745 | 2.700 | 2.700 | 5,110 | +0.23(+9.31%) |
May 06, 2024 | 2.470 | 0 | -0.02(-0.80%) | |||
May 03, 2024 | 2.490 | 2.490 | 2.490 | 2.490 | 1,066 | -0.01(-0.40%) |
Apr 30, 2024 | 2.500 | 0 | +0.00(+0.00%) | |||
Apr 29, 2024 | 2.435 | 2.500 | 2.435 | 2.500 | 1,440 | +0.00(+0.00%) |
Apr 26, 2024 | 2.505 | 2.505 | 2.440 | 2.500 | 22,465 | -0.06(-2.34%) |
Apr 25, 2024 | 2.560 | 2.560 | 2.560 | 2.560 | 375 | -0.13(-4.66%) |
Apr 23, 2024 | 2.685 | 10 | +0.17(+6.55%) | |||
Apr 22, 2024 | 2.510 | 2.555 | 2.500 | 2.520 | 51,971 | +0.19(+8.15%) |
Apr 19, 2024 | 2.330 | 2.330 | 2.330 | 2.330 | 987 | +0.00(+0.00%) |
Apr 18, 2024 | 2.330 | 2.335 | 2.270 | 2.330 | 89,491 | +0.10(+4.48%) |
Apr 17, 2024 | 2.200 | 2.246 | 2.200 | 2.230 | 4,001 | -0.07(-3.04%) |
Apr 15, 2024 | 2.300 | 0 | -0.06(-2.54%) | |||
Apr 12, 2024 | 2.365 | 2.415 | 2.360 | 2.360 | 16,210 | +0.05(+2.16%) |
Apr 10, 2024 | 2.310 | 0 | -0.10(-4.31%) | |||
Apr 08, 2024 | 2.414 | 0 | +0.01(+0.58%) | |||
Apr 05, 2024 | 2.400 | 2.400 | 2.400 | 2.400 | 613 | -0.10(-3.81%) |
Apr 04, 2024 | 2.460 | 2.500 | 2.450 | 2.495 | 4,327 | +0.15(+6.17%) |
Apr 03, 2024 | 2.350 | 2.350 | 2.350 | 2.350 | 3,947 | +0.08(+3.30%) |
Apr 02, 2024 | 2.340 | 2.340 | 2.275 | 2.275 | 5,378 | +0.13(+6.31%) |
Apr 01, 2024 | 2.200 | 2.200 | 2.140 | 2.140 | 2,540 | -0.01(-0.47%) |
Mar 28, 2024 | 2.130 | 2.310 | 2.130 | 2.150 | 853 | +0.21(+10.82%) |
Mar 27, 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 600 | +0.18(+10.23%) |
Mar 21, 2024 | 1.760 | 14 | +0.11(+6.67%) | |||
Mar 20, 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 1,500 | +0.00(+0.00%) |
Mar 18, 2024 | 1.650 | 0 | +0.17(+11.49%) | |||
Mar 15, 2024 | 1.470 | 1.510 | 1.440 | 1.480 | 156,163 | -0.05(-3.27%) |
Mar 14, 2024 | 1.536 | 1.550 | 1.510 | 1.530 | 16,320 | -0.10(-6.13%) |
Mar 13, 2024 | 1.630 | 1.630 | 1.630 | 1.630 | 15,000 | -0.02(-0.91%) |
Mar 12, 2024 | 1.645 | 1.645 | 1.645 | 1.645 | 1,000 | +0.07(+4.78%) |
Mar 11, 2024 | 1.570 | 1.570 | 1.570 | 1.570 | 5,000 | -0.01(-0.63%) |
Mar 08, 2024 | 1.620 | 1.630 | 1.580 | 1.580 | 27,913 | -0.07(-4.24%) |
Mar 07, 2024 | 1.610 | 1.650 | 1.600 | 1.650 | 61,113 | -0.11(-6.25%) |
Mar 04, 2024 | 1.760 | 0 | -0.19(-9.74%) | |||
Mar 01, 2024 | 1.980 | 1.980 | 1.950 | 1.950 | 1,028 | +0.26(+15.38%) |
Feb 29, 2024 | 1.735 | 1.770 | 1.690 | 1.690 | 1,200 | +0.05(+3.05%) |
Feb 28, 2024 | 1.640 | 1.640 | 1.640 | 1.640 | 7,500 | -0.06(-3.53%) |
Feb 27, 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 500 | +0.06(+3.66%) |
Feb 26, 2024 | 1.630 | 1.640 | 1.630 | 1.640 | 651 | -0.04(-2.38%) |
Feb 22, 2024 | 1.680 | 0 | +0.05(+3.07%) | |||
Feb 21, 2024 | 1.610 | 1.660 | 1.610 | 1.630 | 1,407 | +0.02(+1.24%) |
Feb 20, 2024 | 1.610 | 1.639 | 1.610 | 1.610 | 1,880 | -0.10(-5.85%) |
Feb 16, 2024 | 1.750 | 1.750 | 1.710 | 1.710 | 3,430 | +0.05(+3.01%) |
Feb 15, 2024 | 1.650 | 1.660 | 1.610 | 1.660 | 20,255 | -0.40(-19.34%) |
Feb 12, 2024 | 2.058 | 50 | +0.13(+6.63%) | |||
Feb 09, 2024 | 1.950 | 1.950 | 1.930 | 1.930 | 27,862 | +0.03(+1.58%) |
Feb 08, 2024 | 1.880 | 1.940 | 1.880 | 1.900 | 65,000 | +0.02(+1.28%) |
Feb 07, 2024 | 1.880 | 1.880 | 1.876 | 1.876 | 1,410 | -0.00(-0.21%) |
Feb 06, 2024 | 1.875 | 1.880 | 1.875 | 1.880 | 15,050 | +0.01(+0.53%) |
Feb 05, 2024 | 1.895 | 1.895 | 1.850 | 1.870 | 10,700 | -0.07(-3.61%) |
Feb 02, 2024 | 1.960 | 1.960 | 1.940 | 1.940 | 857 | -0.05(-2.51%) |
Feb 01, 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 880 | +0.06(+3.11%) |
Jan 31, 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 2,500 | -0.04(-1.93%) |
Jan 30, 2024 | 1.970 | 1.970 | 1.968 | 1.968 | 1,290 | -0.07(-3.53%) |
Jan 29, 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 260 | +0.15(+7.94%) |
Jan 22, 2024 | 1.890 | 45 | +0.02(+1.07%) | |||
Jan 19, 2024 | 1.950 | 1.950 | 1.870 | 1.870 | 112,000 | -0.11(-5.56%) |
Jan 18, 2024 | 2.035 | 2.035 | 1.980 | 1.980 | 10,989 | -0.15(-7.04%) |
Jan 17, 2024 | 2.130 | 2.130 | 2.100 | 2.130 | 11,000 | -0.02(-0.93%) |
Jan 16, 2024 | 2.090 | 2.150 | 2.090 | 2.150 | 6,130 | -0.32(-12.96%) |
Jan 11, 2024 | 2.470 | 38 | -0.07(-2.76%) | |||
Jan 10, 2024 | 2.540 | 2.540 | 2.540 | 2.540 | 250 | -0.00(-0.20%) |
Jan 09, 2024 | 2.545 | 2.545 | 2.545 | 2.545 | 135 | -0.02(-0.97%) |
Jan 08, 2024 | 2.570 | 2.570 | 2.570 | 2.570 | 1,000 | +0.03(+1.18%) |
Jan 05, 2024 | 2.540 | 2.540 | 2.540 | 2.540 | 2,000 | +0.02(+0.59%) |
Jan 04, 2024 | 2.520 | 2.525 | 2.520 | 2.525 | 139,196 | -0.11(-4.17%) |
Jan 03, 2024 | 2.635 | 2.635 | 2.635 | 2.635 | 100 | -0.05(-1.86%) |
Jan 02, 2024 | 2.685 | 2.685 | 2.685 | 2.685 | 305 | -0.02(-0.87%) |
Dec 29, 2023 | 2.708 | 2.708 | 2.708 | 2.708 | 1,330 | -0.05(-1.69%) |
Dec 28, 2023 | 2.755 | 2.755 | 2.755 | 2.755 | 257 | -0.06(-1.96%) |
Dec 27, 2023 | 2.860 | 2.920 | 2.810 | 2.810 | 8,850 | +0.12(+4.46%) |
Dec 26, 2023 | 2.690 | 2.690 | 2.690 | 2.690 | 40,653 | -0.01(-0.37%) |
Dec 22, 2023 | 2.700 | 2.700 | 2.700 | 2.700 | 61,538 | +0.09(+3.45%) |
Dec 21, 2023 | 2.610 | 2.610 | 2.600 | 2.610 | 99,000 | -0.03(-1.14%) |
Dec 20, 2023 | 2.750 | 2.750 | 2.640 | 2.640 | 101,850 | -0.04(-1.49%) |
Dec 19, 2023 | 2.700 | 2.720 | 2.680 | 2.680 | 150,600 | -0.11(-3.94%) |
Dec 18, 2023 | 2.790 | 2.790 | 2.790 | 2.790 | 10,003 | -0.04(-1.41%) |
Dec 15, 2023 | 2.830 | 2.830 | 2.830 | 2.830 | 158 | +0.02(+0.64%) |
Dec 14, 2023 | 2.812 | 2.812 | 2.812 | 2.812 | 1,530 | +0.24(+9.42%) |
Dec 11, 2023 | 2.570 | 0 | +0.00(+0.00%) | |||
Dec 07, 2023 | 2.570 | 2,076 | +0.12(+4.90%) | |||
Dec 06, 2023 | 2.500 | 2.500 | 2.450 | 2.450 | 59,643 | -0.08(-3.16%) |
Dec 05, 2023 | 2.390 | 2.530 | 2.390 | 2.530 | 2,400 | +0.18(+7.66%) |
Dec 04, 2023 | 2.350 | 2.350 | 2.350 | 2.350 | 11,645 | +0.05(+2.17%) |
Dec 01, 2023 | 2.300 | 2.300 | 2.300 | 2.300 | 4,800 | +0.15(+6.98%) |
Nov 30, 2023 | 2.150 | 2.150 | 2.150 | 2.150 | 38,000 | +0.02(+0.94%) |
Nov 29, 2023 | 2.130 | 2.130 | 2.130 | 2.130 | 53,417 | +0.04(+1.96%) |
Nov 28, 2023 | 2.060 | 2.089 | 2.060 | 2.089 | 1,600 | +0.03(+1.41%) |
Nov 27, 2023 | 2.051 | 2.060 | 2.051 | 2.060 | 25,950 | -0.07(-3.29%) |
Nov 24, 2023 | 2.130 | 2.130 | 2.130 | 2.130 | 500 | -0.07(-3.18%) |
Nov 21, 2023 | 2.200 | 0 | -0.03(-1.35%) | |||
Nov 20, 2023 | 2.210 | 2.270 | 2.210 | 2.230 | 20,084 | +0.12(+5.69%) |
Nov 16, 2023 | 2.110 | 15 | +0.06(+2.93%) | |||
Nov 15, 2023 | 2.026 | 2.050 | 2.015 | 2.050 | 21,727 | +0.00(+0.00%) |
Nov 14, 2023 | 2.000 | 2.050 | 1.970 | 2.050 | 11,100 | +0.21(+11.41%) |
Nov 13, 2023 | 1.840 | 1.840 | 1.840 | 1.840 | 100 | +0.00(+0.00%) |
Nov 10, 2023 | 1.840 | 1.840 | 1.840 | 1.840 | 100 | -0.10(-5.11%) |
Nov 09, 2023 | 1.939 | 1.939 | 1.939 | 1.939 | 11,000 | +0.36(+23.11%) |
Nov 01, 2023 | 1.575 | 10,000 | +0.02(+1.61%) | |||
Oct 30, 2023 | 1.550 | 0 | -0.07(-4.32%) | |||
Oct 27, 2023 | 1.595 | 1.620 | 1.595 | 1.620 | 3,105 | -0.01(-0.61%) |
Oct 26, 2023 | 1.630 | 1.630 | 1.630 | 1.630 | 2,500 | +0.03(+1.87%) |
Oct 25, 2023 | 1.640 | 1.640 | 1.600 | 1.600 | 218 | -0.08(-5.04%) |
Oct 20, 2023 | 1.685 | 0 | -0.07(-4.26%) | |||
Oct 18, 2023 | 1.760 | 0 | -0.01(-0.85%) | |||
Oct 17, 2023 | 1.770 | 1.780 | 1.750 | 1.775 | 6,344 | -0.05(-2.47%) |
Oct 16, 2023 | 1.810 | 1.820 | 1.820 | 1.820 | 5,600 | -0.08(-4.46%) |
Oct 12, 2023 | 1.905 | 0 | -0.11(-5.48%) | |||
Oct 10, 2023 | 2.015 | 5 | +0.03(+1.28%) | |||
Oct 06, 2023 | 1.990 | 0 | +0.10(+5.29%) | |||
Oct 05, 2023 | 1.890 | 1.890 | 1.890 | 1.890 | 1,101 | -0.07(-3.32%) |
Oct 02, 2023 | 1.955 | 55 | -0.08(-4.12%) | |||
Sep 29, 2023 | 2.039 | 2.039 | 2.039 | 2.039 | 155 | +0.04(+1.95%) |
Sep 27, 2023 | 2.000 | 0 | -0.11(-5.21%) | |||
Sep 26, 2023 | 2.110 | 2.110 | 2.110 | 2.110 | 7,045 | -0.14(-6.22%) |
Sep 21, 2023 | 2.250 | 80 | -0.02(-0.66%) | |||
Sep 19, 2023 | 2.265 | 0 | -0.07(-2.87%) | |||
Sep 18, 2023 | 2.380 | 2.380 | 2.300 | 2.332 | 1,190 | -0.08(-3.24%) |
Sep 15, 2023 | 2.410 | 2.410 | 2.410 | 2.410 | 150 | -0.01(-0.50%) |
Sep 14, 2023 | 2.440 | 2.440 | 2.422 | 2.422 | 780 | +0.02(+0.92%) |
Sep 13, 2023 | 2.390 | 2.400 | 2.390 | 2.400 | 5,100 | +0.01(+0.42%) |
Sep 08, 2023 | 2.390 | 0 | +0.06(+2.80%) | |||
Aug 30, 2023 | 2.325 | 6,000 | +0.09(+4.03%) | |||
Aug 28, 2023 | 2.235 | 0 | -0.01(-0.22%) | |||
Aug 25, 2023 | 2.240 | 2.240 | 2.240 | 2.240 | 250 | -0.19(-7.82%) |
Aug 23, 2023 | 2.430 | 66 | -0.06(-2.41%) | |||
Aug 22, 2023 | 2.490 | 2.490 | 2.490 | 2.490 | 2,632 | -0.01(-0.40%) |
Aug 21, 2023 | 2.550 | 2.550 | 2.500 | 2.500 | 1,775 | -0.20(-7.41%) |
Aug 17, 2023 | 2.700 | 11 | +0.29(+12.03%) | |||
Aug 16, 2023 | 2.370 | 2.410 | 2.370 | 2.410 | 1,322 | -0.19(-7.31%) |
Aug 15, 2023 | 2.600 | 2.600 | 2.600 | 2.600 | 100 | -0.12(-4.41%) |
Aug 14, 2023 | 2.720 | 2.720 | 2.720 | 2.720 | 750 | +0.12(+4.62%) |
Aug 11, 2023 | 2.600 | 2.600 | 2.600 | 2.600 | 703 | -0.16(-5.80%) |
Aug 10, 2023 | 2.690 | 2.770 | 2.690 | 2.760 | 2,035 | +0.08(+2.99%) |
Aug 08, 2023 | 2.680 | 98 | -0.01(-0.56%) | |||
Aug 07, 2023 | 2.695 | 2.695 | 2.695 | 2.695 | 329 | -0.17(-5.93%) |
Aug 01, 2023 | 2.865 | 0 | -0.07(-2.55%) | |||
Jul 31, 2023 | 2.930 | 2.940 | 2.930 | 2.940 | 718 | +0.04(+1.38%) |
Jul 26, 2023 | 2.900 | 0 | -0.01(-0.34%) | |||
Jul 25, 2023 | 2.780 | 2.910 | 2.780 | 2.910 | 15,305 | +0.16(+5.82%) |
Jul 24, 2023 | 2.750 | 2.750 | 2.725 | 2.750 | 20,144 | +0.08(+3.00%) |
Jul 19, 2023 | 2.670 | 0 | +0.23(+9.41%) | |||
Jul 18, 2023 | 2.410 | 2.440 | 2.410 | 2.440 | 239,152 | -0.02(-1.00%) |
Jul 17, 2023 | 2.465 | 2.465 | 2.460 | 2.465 | 400 | -0.04(-1.40%) |
Jul 14, 2023 | 2.460 | 2.500 | 2.460 | 2.500 | 599 | +0.05(+2.04%) |
Jul 13, 2023 | 2.450 | 2.450 | 2.450 | 2.450 | 7,530 | +0.00(+0.00%) |
Jul 12, 2023 | 2.450 | 2.450 | 2.450 | 2.450 | 1,045 | +0.21(+9.37%) |
Jul 10, 2023 | 2.240 | 50 | -0.03(-1.32%) | |||
Jul 07, 2023 | 2.240 | 2.270 | 2.240 | 2.270 | 6,780 | +0.08(+3.65%) |
Jul 06, 2023 | 2.170 | 2.190 | 2.170 | 2.190 | 61,932 | -0.31(-12.40%) |
Jul 05, 2023 | 2.550 | 2.550 | 2.500 | 2.500 | 675 | -0.02(-0.99%) |
Jun 30, 2023 | 2.525 | 0 | -0.12(-4.72%) | |||
Jun 27, 2023 | 2.650 | 0 | +0.21(+8.61%) | |||
Jun 23, 2023 | 2.440 | 81,630 | +0.05(+2.09%) | |||
Jun 21, 2023 | 2.390 | 33 | -0.01(-0.42%) | |||
Jun 20, 2023 | 2.430 | 2.430 | 2.390 | 2.400 | 4,045 | -0.19(-7.16%) |
Jun 16, 2023 | 2.640 | 2.640 | 2.585 | 2.585 | 12,930 | -0.04(-1.41%) |
Jun 15, 2023 | 2.634 | 2.650 | 2.622 | 2.622 | 1,400 | +0.20(+8.35%) |
Jun 14, 2023 | 2.490 | 2.520 | 2.420 | 2.420 | 5,295 | -0.07(-2.81%) |
Jun 13, 2023 | 2.400 | 2.490 | 2.389 | 2.490 | 104,300 | +0.11(+4.62%) |
Jun 12, 2023 | 2.400 | 2.420 | 2.380 | 2.380 | 6,913 | +0.06(+2.59%) |
Jun 09, 2023 | 2.320 | 2.320 | 2.320 | 2.320 | 199 | -0.05(-2.11%) |
Jun 08, 2023 | 2.370 | 2.370 | 2.370 | 2.370 | 100 | +0.04(+1.72%) |
Jun 07, 2023 | 2.350 | 2.470 | 2.330 | 2.330 | 8,100 | +0.03(+1.39%) |
Jun 05, 2023 | 2.298 | 3 | -0.03(-1.37%) | |||
Jun 02, 2023 | 2.470 | 2.470 | 2.330 | 2.330 | 6,765 | -0.19(-7.54%) |