Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2024 | 1.500 | 0 | +0.07(+4.90%) | |||
Feb 27, 2024 | 1.540 | 1.630 | 1.430 | 1.430 | 3,600 | -0.19(-11.73%) |
Feb 26, 2024 | 1.620 | 1.620 | 1.620 | 1.620 | 970 | +0.00(+0.00%) |
Feb 23, 2024 | 1.680 | 1.680 | 1.620 | 1.620 | 500 | +0.00(+0.00%) |
Feb 22, 2024 | 1.640 | 1.670 | 1.620 | 1.620 | 4,943 | -0.07(-4.14%) |
Feb 21, 2024 | 1.720 | 1.770 | 1.620 | 1.690 | 28,443 | -0.17(-9.14%) |
Feb 20, 2024 | 1.710 | 1.900 | 1.710 | 1.860 | 1,649 | +0.18(+10.71%) |
Feb 14, 2024 | 1.680 | 0 | -0.02(-1.18%) | |||
Feb 13, 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 150 | +0.01(+0.59%) |
Feb 12, 2024 | 1.600 | 1.690 | 1.600 | 1.690 | 733 | +0.09(+5.62%) |
Feb 09, 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1,333 | +0.10(+6.67%) |
Feb 02, 2024 | 1.500 | 30 | -0.07(-4.46%) | |||
Feb 01, 2024 | 1.600 | 1.600 | 1.570 | 1.570 | 800 | -0.05(-3.09%) |
Jan 30, 2024 | 1.620 | 0 | +0.02(+1.25%) | |||
Jan 29, 2024 | 1.620 | 1.620 | 1.600 | 1.600 | 770 | -0.06(-3.61%) |
Jan 26, 2024 | 1.650 | 1.660 | 1.650 | 1.660 | 900 | -0.04(-2.35%) |
Jan 25, 2024 | 1.750 | 1.750 | 1.650 | 1.700 | 3,600 | +0.07(+4.29%) |
Jan 23, 2024 | 1.630 | 0 | +0.00(+0.00%) | |||
Jan 22, 2024 | 1.560 | 1.630 | 1.560 | 1.630 | 1,006 | +0.24(+17.27%) |
Jan 19, 2024 | 1.470 | 1.470 | 1.390 | 1.390 | 400 | +0.00(+0.00%) |
Jan 18, 2024 | 1.350 | 1.390 | 1.350 | 1.390 | 960 | -0.02(-1.42%) |
Jan 17, 2024 | 1.380 | 1.410 | 1.380 | 1.410 | 500 | +0.03(+2.17%) |
Jan 16, 2024 | 1.400 | 1.400 | 1.380 | 1.380 | 800 | -0.06(-4.17%) |
Jan 12, 2024 | 1.440 | 0 | -0.06(-4.00%) | |||
Jan 11, 2024 | 1.500 | 1.590 | 1.430 | 1.500 | 2,900 | +0.10(+7.14%) |
Jan 10, 2024 | 1.500 | 1.500 | 1.400 | 1.400 | 2,300 | -0.10(-6.67%) |
Jan 09, 2024 | 1.590 | 1.590 | 1.500 | 1.500 | 1,642 | -0.10(-6.25%) |
Jan 08, 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 400 | +0.06(+3.90%) |
Jan 04, 2024 | 1.540 | 0 | +0.01(+0.65%) | |||
Jan 03, 2024 | 1.710 | 1.710 | 1.530 | 1.530 | 1,667 | -0.27(-15.00%) |
Dec 29, 2023 | 1.800 | 0 | +0.09(+5.26%) | |||
Dec 28, 2023 | 1.710 | 1.710 | 1.710 | 1.710 | 900 | +0.00(+0.00%) |
Dec 27, 2023 | 1.710 | 1.800 | 1.710 | 1.710 | 2,202 | -0.17(-9.04%) |
Dec 22, 2023 | 1.880 | 0 | +0.18(+10.59%) | |||
Dec 21, 2023 | 1.610 | 1.760 | 1.610 | 1.700 | 6,883 | +0.11(+6.92%) |
Dec 20, 2023 | 1.570 | 1.590 | 1.570 | 1.590 | 1,400 | +0.01(+0.63%) |
Dec 19, 2023 | 1.590 | 1.650 | 1.580 | 1.580 | 1,549 | +0.02(+1.28%) |
Dec 18, 2023 | 1.530 | 1.630 | 1.530 | 1.560 | 2,566 | -0.03(-1.89%) |
Dec 15, 2023 | 1.560 | 1.610 | 1.560 | 1.590 | 1,400 | -0.03(-1.85%) |
Dec 12, 2023 | 1.620 | 25 | -0.01(-0.61%) | |||
Dec 11, 2023 | 1.700 | 1.700 | 1.630 | 1.630 | 8,360 | -0.05(-2.98%) |
Dec 08, 2023 | 1.670 | 1.680 | 1.670 | 1.680 | 296 | +0.03(+1.82%) |
Dec 07, 2023 | 1.700 | 1.700 | 1.650 | 1.650 | 700 | -0.05(-2.94%) |
Dec 06, 2023 | 1.710 | 1.710 | 1.700 | 1.700 | 751 | +0.00(+0.00%) |
Dec 05, 2023 | 1.750 | 1.750 | 1.700 | 1.700 | 400 | -0.05(-2.86%) |
Dec 04, 2023 | 1.880 | 1.880 | 1.750 | 1.750 | 500 | -0.20(-10.26%) |
Dec 01, 2023 | 1.950 | 1.950 | 1.950 | 1.950 | 100 | +0.09(+4.84%) |
Nov 30, 2023 | 1.860 | 1.860 | 1.860 | 1.860 | 102 | -0.11(-5.58%) |
Nov 28, 2023 | 1.970 | 76 | +0.11(+5.91%) | |||
Nov 27, 2023 | 1.860 | 1.860 | 1.860 | 1.860 | 100 | +0.16(+9.41%) |
Nov 24, 2023 | 1.700 | 1.700 | 1.700 | 1.700 | 200 | -0.03(-1.73%) |
Nov 21, 2023 | 1.730 | 90 | -0.04(-2.26%) | |||
Nov 20, 2023 | 1.740 | 1.770 | 1.700 | 1.770 | 1,990 | +0.00(+0.00%) |
Nov 16, 2023 | 1.770 | 0 | -0.02(-1.12%) | |||
Nov 13, 2023 | 1.790 | 0 | -0.07(-3.76%) | |||
Nov 10, 2023 | 1.860 | 1.860 | 1.860 | 1.860 | 100 | +0.00(+0.00%) |
Nov 09, 2023 | 1.900 | 1.900 | 1.860 | 1.860 | 900 | -0.05(-2.62%) |
Nov 08, 2023 | 1.900 | 1.910 | 1.900 | 1.910 | 400 | -0.06(-3.05%) |
Nov 06, 2023 | 1.970 | 0 | -0.14(-6.64%) | |||
Nov 03, 2023 | 2.110 | 2.110 | 2.110 | 2.110 | 200 | +0.06(+2.93%) |
Nov 02, 2023 | 2.050 | 2.050 | 2.050 | 2.050 | 100 | -0.08(-3.76%) |
Oct 31, 2023 | 2.130 | 0 | +0.30(+16.39%) | |||
Oct 26, 2023 | 1.830 | 0 | -0.37(-16.82%) | |||
Oct 25, 2023 | 2.200 | 2.200 | 2.200 | 2.200 | 100 | -0.05(-2.22%) |
Oct 24, 2023 | 1.990 | 2.250 | 1.990 | 2.250 | 4,732 | +0.55(+32.35%) |
Oct 23, 2023 | 1.700 | 1.700 | 1.700 | 1.700 | 400 | -0.28(-14.14%) |
Oct 20, 2023 | 1.990 | 1.990 | 1.980 | 1.980 | 406 | -0.12(-5.71%) |
Oct 19, 2023 | 2.110 | 2.110 | 2.100 | 2.100 | 500 | +0.00(+0.00%) |
Oct 18, 2023 | 2.100 | 2.100 | 2.100 | 2.100 | 100 | +0.15(+7.69%) |
Oct 16, 2023 | 1.950 | 0 | +0.01(+0.52%) | |||
Oct 11, 2023 | 1.940 | 0 | -0.14(-6.73%) | |||
Oct 10, 2023 | 1.860 | 2.080 | 1.860 | 2.080 | 300 | -0.07(-3.26%) |
Oct 04, 2023 | 2.150 | 0 | +0.00(+0.00%) | |||
Sep 29, 2023 | 2.150 | 0 | +0.05(+2.38%) | |||
Sep 28, 2023 | 2.000 | 2.110 | 2.000 | 2.100 | 3,500 | +0.02(+0.96%) |
Sep 27, 2023 | 2.070 | 2.080 | 2.070 | 2.080 | 5,630 | -0.11(-5.02%) |
Sep 21, 2023 | 2.190 | 0 | -0.01(-0.45%) | |||
Sep 20, 2023 | 2.200 | 2.200 | 2.200 | 2.200 | 100 | -0.07(-3.08%) |
Sep 19, 2023 | 2.280 | 2.280 | 2.220 | 2.270 | 1,400 | -0.05(-2.16%) |
Sep 18, 2023 | 2.640 | 2.640 | 2.320 | 2.320 | 1,119 | -0.32(-12.12%) |
Sep 15, 2023 | 2.360 | 2.640 | 2.340 | 2.640 | 1,100 | +0.24(+10.00%) |
Sep 14, 2023 | 2.500 | 2.500 | 2.400 | 2.400 | 4,421 | -0.20(-7.69%) |
Sep 11, 2023 | 2.600 | 0 | -0.03(-1.14%) | |||
Sep 08, 2023 | 2.470 | 2.650 | 2.470 | 2.630 | 2,368 | -0.06(-2.23%) |
Sep 07, 2023 | 2.690 | 2.690 | 2.690 | 2.690 | 1,510 | -0.22(-7.56%) |
Aug 31, 2023 | 2.910 | 0 | -0.09(-3.00%) | |||
Aug 30, 2023 | 2.870 | 3.000 | 2.800 | 3.000 | 7,830 | -0.09(-2.91%) |
Aug 25, 2023 | 3.090 | 85 | -0.01(-0.32%) | |||
Aug 24, 2023 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | -0.05(-1.59%) |
Aug 23, 2023 | 2.950 | 3.150 | 2.950 | 3.150 | 3,200 | +0.26(+9.00%) |
Aug 22, 2023 | 3.180 | 3.180 | 2.890 | 2.890 | 2,280 | -0.27(-8.54%) |
Aug 21, 2023 | 3.400 | 3.400 | 3.100 | 3.160 | 7,607 | -0.14(-4.24%) |
Aug 18, 2023 | 3.050 | 3.300 | 3.030 | 3.300 | 36,503 | +0.32(+10.74%) |
Aug 16, 2023 | 2.980 | 0 | -0.12(-3.87%) | |||
Aug 15, 2023 | 2.820 | 3.100 | 2.820 | 3.100 | 3,461 | +0.40(+14.81%) |
Aug 14, 2023 | 2.760 | 2.760 | 2.690 | 2.700 | 509 | -0.15(-5.26%) |
Aug 11, 2023 | 2.760 | 2.850 | 2.760 | 2.850 | 400 | +0.26(+10.04%) |
Aug 10, 2023 | 2.390 | 2.590 | 2.370 | 2.590 | 1,172 | +0.22(+9.28%) |
Aug 09, 2023 | 2.370 | 2.380 | 2.290 | 2.370 | 3,346 | -0.10(-4.05%) |
Aug 08, 2023 | 2.360 | 2.640 | 2.360 | 2.470 | 7,500 | -0.54(-17.94%) |
Aug 03, 2023 | 3.010 | 0 | +0.10(+3.44%) | |||
Aug 02, 2023 | 3.000 | 3.000 | 2.890 | 2.910 | 9,000 | -0.09(-3.00%) |
Aug 01, 2023 | 2.990 | 3.140 | 2.990 | 3.000 | 14,600 | +0.00(+0.00%) |
Jul 31, 2023 | 2.980 | 3.030 | 2.930 | 3.000 | 7,045 | +0.07(+2.39%) |
Jul 28, 2023 | 2.480 | 2.930 | 2.480 | 2.930 | 3,000 | +0.46(+18.62%) |
Jul 27, 2023 | 2.470 | 2.470 | 2.470 | 2.470 | 1,011 | +0.07(+2.92%) |
Jul 26, 2023 | 2.460 | 2.460 | 2.380 | 2.400 | 3,890 | -0.15(-5.88%) |
Jul 25, 2023 | 2.550 | 2.550 | 2.550 | 2.550 | 100 | +0.05(+2.00%) |
Jul 24, 2023 | 2.560 | 2.560 | 2.460 | 2.500 | 6,675 | -0.06(-2.34%) |
Jul 21, 2023 | 2.610 | 2.610 | 2.560 | 2.560 | 1,000 | -0.09(-3.40%) |
Jul 20, 2023 | 2.640 | 2.750 | 2.570 | 2.650 | 7,161 | -0.18(-6.36%) |
Jul 19, 2023 | 2.890 | 2.890 | 2.760 | 2.830 | 3,499 | -0.10(-3.41%) |
Jul 18, 2023 | 2.880 | 2.930 | 2.830 | 2.930 | 700 | +0.02(+0.69%) |
Jul 17, 2023 | 2.870 | 2.910 | 2.760 | 2.910 | 1,261 | -0.02(-0.68%) |
Jul 14, 2023 | 2.980 | 2.980 | 2.890 | 2.930 | 1,956 | -0.06(-2.01%) |
Jul 13, 2023 | 3.090 | 3.090 | 2.990 | 2.990 | 1,144 | +0.01(+0.34%) |
Jul 12, 2023 | 2.820 | 3.030 | 2.700 | 2.980 | 11,540 | +0.06(+2.05%) |
Jul 11, 2023 | 2.920 | 3.080 | 2.920 | 2.920 | 851 | -0.23(-7.30%) |
Jul 10, 2023 | 3.090 | 3.180 | 3.090 | 3.150 | 800 | +0.00(+0.00%) |
Jul 07, 2023 | 2.950 | 3.210 | 2.950 | 3.150 | 1,700 | +0.33(+11.70%) |
Jul 06, 2023 | 3.000 | 3.050 | 2.810 | 2.820 | 2,260 | -0.18(-6.00%) |
Jul 05, 2023 | 3.370 | 3.370 | 2.970 | 3.000 | 50,200 | -0.37(-10.98%) |
Jul 04, 2023 | 3.790 | 3.790 | 3.370 | 3.370 | 217 | +0.00(+0.00%) |
Jun 30, 2023 | 3.370 | 0 | +0.22(+6.98%) | |||
Jun 29, 2023 | 3.050 | 3.230 | 3.050 | 3.150 | 2,600 | +0.23(+7.88%) |
Jun 28, 2023 | 2.810 | 2.950 | 2.810 | 2.920 | 361 | +0.10(+3.55%) |
Jun 27, 2023 | 3.200 | 3.200 | 2.820 | 2.820 | 6,150 | -0.78(-21.67%) |
Jun 26, 2023 | 3.500 | 3.750 | 3.500 | 3.600 | 2,600 | +0.19(+5.57%) |
Jun 23, 2023 | 3.410 | 3.410 | 3.410 | 3.410 | 412 | -0.08(-2.29%) |
Jun 22, 2023 | 3.750 | 3.750 | 3.400 | 3.490 | 5,800 | -0.39(-10.05%) |
Jun 21, 2023 | 3.900 | 3.980 | 3.650 | 3.880 | 47,309 | -0.02(-0.51%) |
Jun 20, 2023 | 3.810 | 4.000 | 3.580 | 3.900 | 21,683 | +0.10(+2.63%) |
Jun 19, 2023 | 4.010 | 4.010 | 3.800 | 3.800 | 621 | +0.00(+0.00%) |
Jun 16, 2023 | 3.400 | 3.870 | 3.400 | 3.800 | 3,530 | +0.60(+18.75%) |