Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 4.250 | 0 | -0.06(-1.39%) | |||
Apr 16, 2024 | 4.310 | 0 | +0.20(+4.87%) | |||
Apr 11, 2024 | 4.110 | 0 | -0.16(-3.75%) | |||
Mar 26, 2024 | 4.270 | 0 | +0.27(+6.88%) | |||
Mar 11, 2024 | 3.995 | 0 | +0.05(+1.27%) | |||
Mar 04, 2024 | 3.945 | 610 | -0.06(-1.38%) | |||
Feb 28, 2024 | 4.000 | 0 | -0.15(-3.61%) | |||
Feb 23, 2024 | 4.150 | 0 | -0.04(-0.95%) | |||
Feb 13, 2024 | 4.190 | 0 | -0.01(-0.33%) | |||
Feb 12, 2024 | 4.204 | 4.204 | 4.204 | 4.204 | 100 | +0.35(+9.19%) |
Feb 06, 2024 | 3.850 | 2,645 | -0.02(-0.39%) | |||
Feb 02, 2024 | 3.865 | 10 | +0.04(+0.91%) | |||
Jan 30, 2024 | 3.830 | 0 | +0.08(+2.13%) | |||
Jan 29, 2024 | 3.860 | 3.860 | 3.730 | 3.750 | 5,805 | -0.64(-14.58%) |
Jan 23, 2024 | 4.390 | 0 | +0.00(+0.00%) | |||
Jan 19, 2024 | 4.390 | 0 | -0.36(-7.58%) | |||
Jan 09, 2024 | 4.750 | 1 | +0.06(+1.28%) | |||
Jan 08, 2024 | 4.690 | 4.690 | 4.690 | 4.690 | 155 | -0.08(-1.68%) |
Dec 29, 2023 | 4.770 | 0 | +0.03(+0.63%) | |||
Dec 28, 2023 | 4.635 | 4.740 | 4.635 | 4.740 | 3,100 | -0.24(-4.82%) |
Dec 26, 2023 | 4.980 | 10 | +0.35(+7.56%) | |||
Dec 22, 2023 | 4.630 | 4.630 | 4.630 | 4.630 | 250 | -0.02(-0.39%) |
Dec 21, 2023 | 4.565 | 4.780 | 4.565 | 4.648 | 3,178 | +0.34(+7.84%) |
Dec 19, 2023 | 4.310 | 0 | +0.00(+0.00%) | |||
Dec 14, 2023 | 4.310 | 0 | +0.12(+2.80%) | |||
Dec 08, 2023 | 4.192 | 0 | +0.10(+2.51%) | |||
Dec 01, 2023 | 4.090 | 0 | -0.21(-4.88%) | |||
Nov 22, 2023 | 4.300 | 0 | -0.20(-4.44%) | |||
Nov 20, 2023 | 4.500 | 22 | +0.00(+0.00%) | |||
Nov 16, 2023 | 4.500 | 0 | -0.23(-4.86%) | |||
Nov 15, 2023 | 4.730 | 4.730 | 4.730 | 4.730 | 100 | +0.03(+0.64%) |
Nov 10, 2023 | 4.700 | 4,078 | +0.02(+0.43%) | |||
Nov 06, 2023 | 4.680 | 0 | +0.34(+7.83%) | |||
Oct 30, 2023 | 4.340 | 0 | -0.37(-7.86%) | |||
Oct 26, 2023 | 4.710 | 0 | -0.52(-9.94%) | |||
Oct 17, 2023 | 5.230 | 0 | +0.01(+0.19%) | |||
Oct 16, 2023 | 5.220 | 5.220 | 5.220 | 5.220 | 1,229 | -0.16(-2.97%) |
Oct 10, 2023 | 5.380 | 0 | -0.07(-1.28%) | |||
Oct 06, 2023 | 5.450 | 36 | -0.15(-2.68%) | |||
Oct 03, 2023 | 5.600 | 0 | -0.36(-6.04%) | |||
Sep 29, 2023 | 5.960 | 0 | +0.46(+8.36%) | |||
Sep 25, 2023 | 5.500 | 0 | -0.40(-6.75%) | |||
Sep 19, 2023 | 5.898 | 0 | +0.32(+5.70%) | |||
Sep 18, 2023 | 5.580 | 5.580 | 5.580 | 5.580 | 1,227 | -0.27(-4.62%) |
Sep 13, 2023 | 5.850 | 0 | -0.15(-2.50%) | |||
Sep 12, 2023 | 6.000 | 6.000 | 6.000 | 6.000 | 500 | -0.25(-4.00%) |
Sep 08, 2023 | 6.250 | 0 | +0.15(+2.46%) | |||
Sep 07, 2023 | 6.100 | 6.100 | 6.100 | 6.100 | 827 | -0.23(-3.63%) |
Sep 06, 2023 | 6.330 | 6.330 | 6.330 | 6.330 | 190 | +0.48(+8.21%) |
Sep 05, 2023 | 6.250 | 6.250 | 5.850 | 5.850 | 814 | -0.01(-0.17%) |
Sep 01, 2023 | 5.860 | 5.860 | 5.860 | 5.860 | 1,419 | -0.05(-0.85%) |
Aug 31, 2023 | 5.910 | 5.910 | 5.910 | 5.910 | 151 | +0.07(+1.20%) |
Aug 30, 2023 | 5.840 | 5.840 | 5.840 | 5.840 | 312 | +0.16(+2.82%) |
Aug 24, 2023 | 5.680 | 0 | -1.00(-15.03%) | |||
Aug 04, 2023 | 6.685 | 0 | +0.38(+5.94%) | |||
Aug 02, 2023 | 6.310 | 0 | -0.54(-7.88%) | |||
Jul 28, 2023 | 6.850 | 90 | +0.10(+1.48%) | |||
Jul 27, 2023 | 6.750 | 6.750 | 6.750 | 6.750 | 300 | +0.09(+1.35%) |
Jul 25, 2023 | 6.660 | 0 | -0.13(-1.91%) | |||
Jul 19, 2023 | 6.790 | 0 | -0.06(-0.88%) | |||
Jul 18, 2023 | 6.850 | 6.850 | 6.850 | 6.850 | 350 | -0.30(-4.20%) |
Jul 12, 2023 | 7.150 | 0 | +0.34(+4.99%) | |||
Jul 11, 2023 | 6.750 | 6.810 | 6.750 | 6.810 | 1,000 | +0.06(+0.89%) |
Jul 10, 2023 | 6.750 | 6.750 | 6.750 | 6.750 | 200 | +0.20(+3.05%) |
Jul 06, 2023 | 6.550 | 51 | +0.08(+1.24%) | |||
Jul 05, 2023 | 6.470 | 6.470 | 6.470 | 6.470 | 295 | -0.43(-6.23%) |
Jun 30, 2023 | 6.900 | 0 | -0.04(-0.58%) | |||
Jun 29, 2023 | 6.940 | 6.940 | 6.750 | 6.940 | 1,056 | +0.03(+0.43%) |
Jun 26, 2023 | 6.910 | 0 | +0.34(+5.18%) | |||
Jun 22, 2023 | 6.570 | 0 | +0.04(+0.61%) | |||
Jun 20, 2023 | 6.530 | 0 | +0.08(+1.24%) | |||
Jun 15, 2023 | 6.450 | 2,915 | -0.08(-1.23%) | |||
Jun 14, 2023 | 6.530 | 6.530 | 6.530 | 6.530 | 200 | +0.16(+2.51%) |
Jun 13, 2023 | 6.435 | 6.435 | 6.370 | 6.370 | 900 | -0.11(-1.70%) |
Jun 09, 2023 | 6.480 | 0 | -0.15(-2.26%) | |||
Jun 08, 2023 | 6.630 | 6.630 | 6.630 | 6.630 | 227 | +0.10(+1.53%) |
Jun 05, 2023 | 6.530 | 0 | +0.01(+0.15%) |