Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 4.770 | 4.770 | 4.730 | 4.730 | 1,237 | -0.02(-0.42%) |
Jun 06, 2024 | 4.750 | 4.750 | 4.350 | 4.750 | 460 | -0.03(-0.52%) |
Jun 05, 2024 | 4.775 | 4.775 | 4.775 | 4.775 | 400 | +0.07(+1.38%) |
Jun 03, 2024 | 4.710 | 0 | +0.22(+4.79%) | |||
May 31, 2024 | 4.495 | 4.495 | 4.495 | 4.495 | 295 | +0.02(+0.56%) |
May 29, 2024 | 4.690 | 4.800 | 4.470 | 4.470 | 670 | -0.33(-6.88%) |
May 28, 2024 | 4.703 | 4.850 | 4.703 | 4.800 | 15,564 | +0.10(+2.13%) |
May 24, 2024 | 4.700 | 4.700 | 4.700 | 4.700 | 16,196 | +0.10(+2.17%) |
May 21, 2024 | 4.600 | 0 | +0.20(+4.55%) | |||
May 17, 2024 | 4.400 | 235 | +0.20(+4.76%) | |||
May 16, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 1,032 | +0.15(+3.70%) |
May 13, 2024 | 4.050 | 0 | -0.04(-0.98%) | |||
May 10, 2024 | 4.100 | 4.110 | 4.090 | 4.090 | 1,875 | +0.14(+3.54%) |
May 06, 2024 | 3.950 | 0 | +0.15(+3.95%) | |||
Apr 29, 2024 | 3.800 | 0 | +0.05(+1.28%) | |||
Apr 24, 2024 | 3.752 | 0 | +0.05(+1.41%) | |||
Apr 22, 2024 | 3.700 | 75 | +0.13(+3.57%) | |||
Apr 17, 2024 | 3.572 | 0 | -0.02(-0.52%) | |||
Apr 15, 2024 | 3.591 | 0 | -0.08(-2.20%) | |||
Apr 11, 2024 | 3.672 | 0 | -0.02(-0.49%) | |||
Apr 10, 2024 | 3.690 | 3.690 | 3.690 | 3.690 | 1,566 | -0.01(-0.27%) |
Apr 08, 2024 | 3.700 | 0 | -0.15(-3.93%) | |||
Apr 03, 2024 | 3.851 | 0 | -0.11(-2.87%) | |||
Apr 02, 2024 | 3.965 | 3.965 | 3.965 | 3.965 | 600 | +0.07(+1.85%) |
Apr 01, 2024 | 4.030 | 4.030 | 3.893 | 3.893 | 606 | -0.11(-2.68%) |
Mar 28, 2024 | 4.050 | 4.050 | 4.000 | 4.000 | 2,023 | -0.05(-1.23%) |
Mar 25, 2024 | 4.050 | 0 | +0.28(+7.36%) | |||
Mar 12, 2024 | 3.772 | 0 | -0.18(-4.50%) | |||
Mar 11, 2024 | 3.950 | 3.950 | 3.950 | 3.950 | 1,330 | +0.09(+2.33%) |
Mar 07, 2024 | 3.860 | 0 | +0.25(+6.93%) | |||
Mar 05, 2024 | 3.610 | 1 | -0.15(-4.04%) | |||
Mar 04, 2024 | 3.762 | 3.762 | 3.762 | 3.762 | 660 | +0.17(+4.71%) |
Mar 01, 2024 | 3.593 | 3.593 | 3.593 | 3.593 | 150 | -0.11(-2.90%) |
Feb 29, 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 | -0.02(-0.54%) |
Feb 28, 2024 | 3.690 | 3.720 | 3.690 | 3.720 | 2,650 | -0.01(-0.27%) |
Feb 23, 2024 | 3.730 | 0 | -0.10(-2.61%) | |||
Feb 22, 2024 | 3.690 | 3.830 | 3.690 | 3.830 | 23,260 | +0.21(+5.68%) |
Feb 20, 2024 | 3.624 | 0 | +0.24(+7.22%) | |||
Feb 14, 2024 | 3.380 | 0 | -0.02(-0.44%) | |||
Feb 08, 2024 | 3.395 | 0 | +0.01(+0.30%) | |||
Feb 07, 2024 | 3.385 | 3.385 | 3.385 | 3.385 | 2,270 | +0.22(+7.12%) |
Feb 02, 2024 | 3.160 | 0 | -0.00(-0.16%) | |||
Jan 31, 2024 | 3.165 | 0 | +0.06(+2.10%) | |||
Jan 30, 2024 | 3.100 | 3.100 | 3.100 | 3.100 | 1,095 | +0.03(+0.98%) |
Jan 29, 2024 | 3.001 | 3.070 | 3.001 | 3.070 | 3,465 | +0.07(+2.33%) |
Jan 26, 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 332 | +0.11(+3.75%) |
Jan 25, 2024 | 2.892 | 2.892 | 2.892 | 2.892 | 550 | -0.16(-5.19%) |
Jan 24, 2024 | 3.000 | 3.050 | 3.000 | 3.050 | 1,175 | +0.08(+2.69%) |
Jan 22, 2024 | 2.970 | 0 | +0.20(+7.22%) | |||
Jan 19, 2024 | 2.770 | 2.770 | 2.770 | 2.770 | 1,000 | +0.07(+2.59%) |
Jan 18, 2024 | 2.755 | 2.755 | 2.700 | 2.700 | 2,581 | -0.01(-0.37%) |
Jan 17, 2024 | 2.730 | 2.730 | 2.710 | 2.710 | 3,080 | +0.12(+4.63%) |
Jan 16, 2024 | 2.600 | 2.600 | 2.590 | 2.590 | 2,300 | -0.04(-1.52%) |
Jan 11, 2024 | 2.630 | 0 | +0.00(+0.00%) | |||
Jan 09, 2024 | 2.630 | 0 | -0.02(-0.75%) | |||
Jan 08, 2024 | 2.610 | 2.650 | 2.610 | 2.650 | 5,000 | -0.08(-2.75%) |
Jan 05, 2024 | 2.725 | 2.725 | 2.725 | 2.725 | 200 | -0.10(-3.45%) |
Jan 02, 2024 | 2.822 | 0 | -0.01(-0.27%) | |||
Dec 29, 2023 | 2.760 | 2.850 | 2.760 | 2.830 | 8,571 | -0.04(-1.39%) |
Dec 28, 2023 | 2.875 | 2.875 | 2.870 | 2.870 | 4,600 | -0.02(-0.62%) |
Dec 27, 2023 | 2.890 | 2.890 | 2.860 | 2.888 | 1,790 | +0.07(+2.59%) |
Dec 26, 2023 | 2.732 | 2.815 | 2.732 | 2.815 | 6,368 | -0.06(-2.19%) |
Dec 22, 2023 | 2.878 | 2.878 | 2.878 | 2.878 | 980 | +0.07(+2.42%) |
Dec 21, 2023 | 2.772 | 2.810 | 2.772 | 2.810 | 22,135 | -0.03(-1.06%) |
Dec 20, 2023 | 2.724 | 2.840 | 2.724 | 2.840 | 9,179 | +0.11(+3.97%) |
Dec 19, 2023 | 2.920 | 2.920 | 2.680 | 2.732 | 20,288 | +0.08(+3.08%) |
Dec 18, 2023 | 2.650 | 2.650 | 2.650 | 2.650 | 1,000 | -0.01(-0.38%) |
Dec 14, 2023 | 2.660 | 0 | +0.03(+1.14%) | |||
Dec 13, 2023 | 2.600 | 2.630 | 2.600 | 2.630 | 1,742 | +0.02(+0.77%) |
Dec 12, 2023 | 2.610 | 2.610 | 2.610 | 2.610 | 3,000 | -0.03(-1.14%) |
Dec 11, 2023 | 2.640 | 2.640 | 2.640 | 2.640 | 2,000 | -0.03(-1.12%) |
Dec 08, 2023 | 2.670 | 2.670 | 2.670 | 2.670 | 2,658 | -0.01(-0.37%) |
Dec 07, 2023 | 2.680 | 2.680 | 2.680 | 2.680 | 250 | +0.11(+4.28%) |
Nov 30, 2023 | 2.570 | 0 | +0.00(+0.00%) | |||
Nov 28, 2023 | 2.570 | 0 | +0.02(+0.78%) | |||
Nov 27, 2023 | 2.550 | 2.550 | 2.550 | 2.550 | 1,050 | -0.03(-1.16%) |
Nov 20, 2023 | 2.580 | 15,000 | +0.01(+0.39%) | |||
Nov 17, 2023 | 2.570 | 2.570 | 2.570 | 2.570 | 1,000 | +0.01(+0.39%) |
Nov 16, 2023 | 2.480 | 2.560 | 2.480 | 2.560 | 5,100 | +0.20(+8.40%) |
Nov 10, 2023 | 2.362 | 0 | -0.16(-6.28%) | |||
Nov 09, 2023 | 2.520 | 2.520 | 2.520 | 2.520 | 150 | -0.00(-0.03%) |
Nov 07, 2023 | 2.521 | 0 | +0.03(+1.24%) | |||
Nov 03, 2023 | 2.490 | 0 | +0.10(+4.14%) | |||
Nov 02, 2023 | 2.470 | 2.500 | 2.391 | 2.391 | 4,127 | +0.02(+0.89%) |
Oct 31, 2023 | 2.370 | 0 | -0.07(-2.87%) | |||
Oct 27, 2023 | 2.440 | 0 | +0.02(+0.83%) | |||
Oct 26, 2023 | 2.420 | 2.420 | 2.420 | 2.420 | 400 | -0.00(-0.07%) |
Oct 25, 2023 | 2.420 | 2.422 | 2.420 | 2.422 | 3,100 | -0.04(-1.60%) |
Oct 24, 2023 | 2.520 | 2.520 | 2.461 | 2.461 | 550 | +0.03(+1.28%) |
Oct 23, 2023 | 2.430 | 2.430 | 2.430 | 2.430 | 300 | -0.15(-5.77%) |
Oct 20, 2023 | 2.460 | 2.600 | 2.460 | 2.579 | 4,550 | -0.04(-1.50%) |
Oct 13, 2023 | 2.618 | 0 | -0.08(-3.04%) | |||
Oct 12, 2023 | 2.700 | 2.700 | 2.700 | 2.700 | 400 | +0.07(+2.60%) |
Oct 11, 2023 | 2.632 | 2.632 | 2.632 | 2.632 | 250 | -0.00(-0.01%) |
Oct 10, 2023 | 2.632 | 2.632 | 2.632 | 2.632 | 2,150 | +0.03(+1.19%) |
Oct 06, 2023 | 2.601 | 5 | -0.00(-0.03%) | |||
Oct 05, 2023 | 2.580 | 2.602 | 2.580 | 2.602 | 702 | -0.10(-3.64%) |
Oct 04, 2023 | 2.700 | 2.700 | 2.700 | 2.700 | 1,000 | +0.07(+2.51%) |
Oct 03, 2023 | 2.634 | 2.634 | 2.634 | 2.634 | 238 | -0.09(-3.34%) |
Oct 02, 2023 | 2.610 | 2.725 | 2.610 | 2.725 | 2,759 | +0.12(+4.74%) |
Sep 28, 2023 | 2.602 | 0 | -0.10(-3.68%) | |||
Sep 27, 2023 | 2.701 | 2.701 | 2.701 | 2.701 | 2,040 | -0.06(-2.14%) |
Sep 18, 2023 | 2.760 | 0 | +0.01(+0.36%) | |||
Sep 12, 2023 | 2.750 | 40 | +0.00(+0.00%) | |||
Sep 08, 2023 | 2.750 | 0 | +0.09(+3.38%) |