Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2023 | 3.000 | 59 | +0.12(+4.17%) | |||
Aug 25, 2023 | 2.880 | 30 | -0.06(-2.04%) | |||
Aug 23, 2023 | 2.940 | 50 | +0.00(+0.00%) | |||
Aug 22, 2023 | 2.940 | 2.940 | 2.940 | 2.940 | 210 | +0.22(+8.09%) |
Aug 21, 2023 | 2.690 | 2.720 | 2.690 | 2.720 | 1,025 | -0.39(-12.54%) |
Aug 17, 2023 | 3.110 | 0 | -0.01(-0.16%) | |||
Aug 16, 2023 | 3.061 | 3.123 | 3.060 | 3.115 | 6,200 | -0.11(-3.56%) |
Aug 15, 2023 | 3.290 | 3.290 | 3.230 | 3.230 | 3,601 | -0.05(-1.47%) |
Aug 11, 2023 | 3.278 | 0 | -0.06(-1.85%) | |||
Aug 09, 2023 | 3.340 | 0 | -0.01(-0.40%) | |||
Aug 08, 2023 | 3.242 | 3.353 | 3.242 | 3.353 | 981 | +0.17(+5.36%) |
Aug 04, 2023 | 3.183 | 0 | -0.32(-9.06%) | |||
Aug 01, 2023 | 3.500 | 0 | +0.10(+2.79%) | |||
Jul 31, 2023 | 3.270 | 3.405 | 3.270 | 3.405 | 3,634 | +0.03(+0.75%) |
Jul 27, 2023 | 3.380 | 0 | -0.07(-2.04%) | |||
Jul 19, 2023 | 3.450 | 0 | -0.05(-1.43%) | |||
Jul 17, 2023 | 3.500 | 5 | -0.02(-0.71%) | |||
Jul 14, 2023 | 3.525 | 3.525 | 3.525 | 3.525 | 1,920 | +0.07(+2.14%) |
Jul 13, 2023 | 3.420 | 3.451 | 3.420 | 3.451 | 1,400 | +0.03(+0.91%) |
Jul 12, 2023 | 3.450 | 3.530 | 3.323 | 3.420 | 3,176 | +0.16(+4.84%) |
Jul 11, 2023 | 3.241 | 3.280 | 3.241 | 3.262 | 4,275 | +0.00(+0.06%) |
Jul 10, 2023 | 3.305 | 3.305 | 3.260 | 3.260 | 1,598 | -0.09(-2.69%) |
Jul 07, 2023 | 3.291 | 3.350 | 3.291 | 3.350 | 2,700 | +0.10(+2.93%) |
Jul 03, 2023 | 3.255 | 8 | +0.00(+0.14%) | |||
Jun 30, 2023 | 3.250 | 3.250 | 3.250 | 3.250 | 6,190 | -0.17(-4.97%) |
Jun 20, 2023 | 3.420 | 0 | +0.01(+0.30%) | |||
Jun 14, 2023 | 3.410 | 41 | -0.08(-2.29%) | |||
May 03, 2023 | 3.490 | 91 | -0.07(-1.97%) | |||
May 02, 2023 | 3.560 | 3.560 | 3.560 | 3.560 | 150 | +0.04(+1.12%) |
May 01, 2023 | 3.510 | 3.521 | 3.510 | 3.521 | 3,031 | -0.07(-1.94%) |
Apr 28, 2023 | 3.590 | 3.590 | 3.590 | 3.590 | 135 | -0.22(-5.77%) |
Apr 25, 2023 | 3.810 | 0 | -0.17(-4.15%) | |||
Apr 19, 2023 | 3.975 | 20 | +0.08(+1.92%) | |||
Apr 18, 2023 | 3.900 | 3.910 | 3.850 | 3.900 | 9,110 | +0.12(+3.17%) |
Apr 17, 2023 | 3.780 | 3.780 | 3.780 | 3.780 | 907 | -0.07(-1.82%) |
Apr 11, 2023 | 3.850 | 5 | -0.06(-1.66%) | |||
Apr 04, 2023 | 3.915 | 0 | +0.00(+0.13%) | |||
Apr 03, 2023 | 3.910 | 3.910 | 3.910 | 3.910 | 100 | +0.01(+0.26%) |
Mar 27, 2023 | 3.900 | 0 | +0.06(+1.46%) | |||
Mar 22, 2023 | 3.844 | 0 | -0.10(-2.44%) | |||
Mar 21, 2023 | 3.940 | 3.940 | 3.940 | 3.940 | 222 | -0.07(-1.74%) |
Mar 20, 2023 | 4.010 | 4.010 | 4.010 | 4.010 | 230 | -0.20(-4.75%) |
Mar 17, 2023 | 4.210 | 4.210 | 4.210 | 4.210 | 1,560 | -0.09(-2.09%) |
Mar 16, 2023 | 4.300 | 4.300 | 4.300 | 4.300 | 200 | +0.10(+2.38%) |
Mar 15, 2023 | 4.290 | 4.290 | 4.200 | 4.200 | 5,200 | -0.12(-2.89%) |
Mar 14, 2023 | 4.280 | 4.325 | 4.280 | 4.325 | 3,280 | -0.17(-3.89%) |
Mar 13, 2023 | 4.500 | 4.500 | 4.500 | 4.500 | 1,300 | +0.19(+4.41%) |
Mar 10, 2023 | 4.430 | 4.430 | 4.310 | 4.310 | 16,873 | -0.18(-4.01%) |
Mar 06, 2023 | 4.490 | 0 | -0.08(-1.75%) | |||
Mar 03, 2023 | 4.570 | 4.570 | 4.570 | 4.570 | 2,300 | +0.05(+1.11%) |
Mar 01, 2023 | 4.520 | 3 | -0.04(-0.94%) | |||
Feb 28, 2023 | 4.475 | 4.563 | 4.475 | 4.563 | 15,340 | +0.21(+4.90%) |
Feb 23, 2023 | 4.350 | 4,065 | +0.09(+2.11%) | |||
Feb 21, 2023 | 4.260 | 0 | -0.52(-10.88%) | |||
Feb 17, 2023 | 4.750 | 4.800 | 4.750 | 4.780 | 690 | +0.19(+4.17%) |
Feb 16, 2023 | 4.588 | 4.588 | 4.588 | 4.588 | 1,000 | -0.15(-3.09%) |
Feb 13, 2023 | 4.735 | 0 | -0.00(-0.11%) | |||
Feb 09, 2023 | 4.740 | 58 | +0.12(+2.60%) | |||
Feb 06, 2023 | 4.620 | 0 | -0.18(-3.75%) | |||
Feb 03, 2023 | 4.800 | 4.800 | 4.800 | 4.800 | 2,000 | +0.00(+0.00%) |
Feb 02, 2023 | 4.800 | 4.800 | 4.800 | 4.800 | 1,635 | -0.01(-0.17%) |
Jan 31, 2023 | 4.808 | 3,000 | +0.02(+0.38%) | |||
Jan 30, 2023 | 4.890 | 4.910 | 4.790 | 4.790 | 7,000 | +0.04(+0.84%) |
Jan 27, 2023 | 4.782 | 4.782 | 4.750 | 4.750 | 15,600 | +0.07(+1.50%) |
Jan 26, 2023 | 4.680 | 4.680 | 4.680 | 4.680 | 302 | +0.00(+0.00%) |
Jan 23, 2023 | 4.680 | 0 | -0.06(-1.27%) | |||
Jan 20, 2023 | 4.740 | 4.740 | 4.740 | 4.740 | 311 | +0.00(+0.11%) |
Jan 19, 2023 | 4.750 | 4.750 | 4.735 | 4.735 | 2,200 | -0.08(-1.76%) |
Jan 18, 2023 | 4.820 | 4.820 | 4.820 | 4.820 | 1,392 | -0.04(-0.72%) |
Jan 17, 2023 | 4.860 | 4.860 | 4.855 | 4.855 | 2,500 | +0.09(+1.78%) |
Jan 13, 2023 | 4.770 | 4.770 | 4.770 | 4.770 | 320 | -0.03(-0.52%) |
Jan 12, 2023 | 4.795 | 4.795 | 4.795 | 4.795 | 100 | -0.02(-0.42%) |
Jan 11, 2023 | 4.815 | 4.815 | 4.815 | 4.815 | 1,301 | +0.04(+0.73%) |
Jan 10, 2023 | 4.825 | 4.825 | 4.780 | 4.780 | 498 | +0.08(+1.66%) |
Jan 09, 2023 | 4.820 | 4.820 | 4.650 | 4.702 | 7,750 | -0.10(-2.04%) |
Jan 04, 2023 | 4.800 | 0 | +0.25(+5.49%) | |||
Dec 30, 2022 | 4.550 | 0 | -0.13(-2.78%) | |||
Dec 29, 2022 | 4.700 | 4.720 | 4.680 | 4.680 | 600 | +0.07(+1.52%) |
Dec 28, 2022 | 4.585 | 4.610 | 4.585 | 4.610 | 785 | +0.11(+2.44%) |
Dec 27, 2022 | 4.600 | 4.600 | 4.500 | 4.500 | 5,022 | -0.07(-1.53%) |
Dec 22, 2022 | 4.570 | 0 | -0.01(-0.22%) | |||
Dec 21, 2022 | 4.500 | 4.580 | 4.500 | 4.580 | 4,200 | +0.31(+7.26%) |
Dec 20, 2022 | 4.410 | 4.410 | 4.270 | 4.270 | 21,600 | -0.14(-3.17%) |
Dec 19, 2022 | 4.410 | 4.410 | 4.410 | 4.410 | 1,394 | +0.01(+0.23%) |
Dec 16, 2022 | 4.600 | 4.600 | 4.400 | 4.400 | 15,736 | -0.20(-4.35%) |
Dec 15, 2022 | 4.700 | 4.700 | 4.600 | 4.600 | 23,260 | -0.10(-2.13%) |
Dec 14, 2022 | 4.665 | 4.700 | 4.665 | 4.700 | 1,205 | +0.12(+2.73%) |
Dec 13, 2022 | 4.575 | 4.617 | 4.551 | 4.575 | 1,850 | +0.16(+3.62%) |
Dec 12, 2022 | 4.415 | 4.415 | 4.415 | 4.415 | 504 | +0.03(+0.57%) |
Dec 09, 2022 | 4.400 | 4.460 | 4.390 | 4.390 | 5,235 | +0.09(+2.09%) |
Dec 08, 2022 | 4.300 | 4.300 | 4.300 | 4.300 | 3,095 | +0.04(+0.94%) |
Dec 07, 2022 | 4.260 | 4.260 | 4.260 | 4.260 | 3,593 | -0.16(-3.62%) |
Dec 02, 2022 | 4.420 | 10 | +0.14(+3.31%) | |||
Dec 01, 2022 | 4.210 | 4.278 | 4.210 | 4.278 | 430 | +0.09(+2.23%) |
Nov 30, 2022 | 4.150 | 4.185 | 4.150 | 4.185 | 1,200 | +0.07(+1.82%) |
Nov 28, 2022 | 4.110 | 30 | +0.08(+2.04%) | |||
Nov 22, 2022 | 4.028 | 5 | +0.03(+0.70%) | |||
Nov 16, 2022 | 4.000 | 6 | +0.05(+1.27%) | |||
Nov 15, 2022 | 3.950 | 3.950 | 3.950 | 3.950 | 1,198 | +0.03(+0.69%) |
Nov 14, 2022 | 3.890 | 3.923 | 3.890 | 3.923 | 300 | +0.01(+0.33%) |
Nov 11, 2022 | 3.900 | 3.960 | 3.900 | 3.910 | 3,062 | +0.20(+5.39%) |
Nov 08, 2022 | 3.710 | 5 | +0.19(+5.40%) | |||
Nov 04, 2022 | 3.520 | 97 | +0.07(+2.03%) | |||
Nov 02, 2022 | 3.450 | 16 | +0.03(+0.88%) | |||
Nov 01, 2022 | 3.420 | 3.420 | 3.420 | 3.420 | 900 | +0.06(+1.94%) |
Oct 31, 2022 | 3.355 | 3.355 | 3.355 | 3.355 | 160 | -0.10(-2.75%) |
Oct 27, 2022 | 3.450 | 1,000 | +0.04(+1.02%) | |||
Oct 26, 2022 | 3.501 | 3.501 | 3.415 | 3.415 | 2,300 | +0.04(+1.28%) |
Oct 25, 2022 | 3.320 | 3.400 | 3.320 | 3.372 | 13,143 | +0.10(+3.12%) |
Oct 24, 2022 | 3.270 | 3.270 | 3.270 | 3.270 | 5,300 | -0.10(-2.97%) |
Oct 21, 2022 | 3.350 | 3.380 | 3.350 | 3.370 | 8,701 | -0.01(-0.30%) |
Oct 20, 2022 | 3.349 | 3.380 | 3.349 | 3.380 | 10,100 | +0.04(+1.35%) |
Oct 17, 2022 | 3.335 | 10 | -0.03(-0.89%) | |||
Oct 14, 2022 | 3.365 | 3.365 | 3.365 | 3.365 | 100 | -0.07(-2.18%) |
Oct 13, 2022 | 3.400 | 3.440 | 3.400 | 3.440 | 3,001 | +0.01(+0.29%) |
Oct 10, 2022 | 3.430 | 0 | -0.13(-3.65%) | |||
Oct 06, 2022 | 3.560 | 0 | +0.06(+1.71%) | |||
Oct 05, 2022 | 3.440 | 3.500 | 3.440 | 3.500 | 1,406 | +0.02(+0.57%) |
Oct 03, 2022 | 3.480 | 90 | +0.07(+1.98%) | |||
Sep 29, 2022 | 3.413 | 0 | -0.15(-4.14%) | |||
Sep 28, 2022 | 3.560 | 3.560 | 3.560 | 3.560 | 200 | +0.26(+7.88%) |
Sep 26, 2022 | 3.300 | 0 | -0.06(-1.79%) | |||
Sep 23, 2022 | 3.360 | 3.360 | 3.360 | 3.360 | 7,100 | -0.17(-4.82%) |
Sep 22, 2022 | 3.530 | 3.530 | 3.530 | 3.530 | 760 | -0.17(-4.59%) |
Sep 13, 2022 | 3.700 | 0 | -0.19(-4.88%) | |||
Sep 12, 2022 | 3.840 | 3.890 | 3.840 | 3.890 | 2,500 | +0.19(+5.14%) |
Sep 07, 2022 | 3.700 | 2 | -0.13(-3.52%) |