Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 2.870 | 0 | -0.02(-0.69%) | |||
May 28, 2024 | 2.850 | 2.890 | 2.780 | 2.890 | 383 | +0.04(+1.40%) |
May 23, 2024 | 2.850 | 0 | +0.10(+3.64%) | |||
May 22, 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | +0.00(+0.00%) |
May 20, 2024 | 2.750 | 55 | +0.26(+10.44%) | |||
May 16, 2024 | 2.490 | 96 | -0.16(-6.04%) | |||
May 15, 2024 | 2.610 | 2.650 | 2.600 | 2.650 | 300 | +0.02(+0.57%) |
May 09, 2024 | 2.635 | 50 | -0.03(-1.09%) | |||
May 08, 2024 | 2.664 | 2.664 | 2.664 | 2.664 | 853 | +0.01(+0.53%) |
May 06, 2024 | 2.650 | 0 | +0.05(+1.92%) | |||
May 02, 2024 | 2.600 | 6 | -0.05(-1.89%) | |||
May 01, 2024 | 2.750 | 2.750 | 2.650 | 2.650 | 1,180 | -0.10(-3.64%) |
Apr 30, 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 3,126 | +0.00(+0.00%) |
Apr 29, 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 1,012 | -0.05(-1.79%) |
Apr 26, 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 400 | +0.03(+1.17%) |
Apr 19, 2024 | 2.768 | 0 | -0.03(-1.16%) | |||
Apr 10, 2024 | 2.800 | 2 | +0.00(+0.00%) | |||
Apr 08, 2024 | 2.800 | 0 | +0.03(+1.08%) | |||
Apr 04, 2024 | 2.770 | 0 | -0.03(-1.07%) | |||
Apr 03, 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 5,000 | -0.01(-0.36%) |
Apr 02, 2024 | 2.900 | 2.900 | 2.810 | 2.810 | 801 | -0.14(-4.75%) |
Mar 28, 2024 | 2.950 | 61 | +0.04(+1.37%) | |||
Mar 27, 2024 | 2.910 | 2.910 | 2.910 | 2.910 | 111 | +0.00(+0.00%) |
Mar 25, 2024 | 2.910 | 8 | +0.01(+0.34%) | |||
Mar 19, 2024 | 2.900 | 0 | +0.00(+0.00%) | |||
Mar 18, 2024 | 2.900 | 2.900 | 2.900 | 2.900 | 6,018 | -0.10(-3.33%) |
Mar 14, 2024 | 3.000 | 2 | +0.00(+0.00%) | |||
Mar 08, 2024 | 3.000 | 0 | +0.50(+19.76%) | |||
Mar 07, 2024 | 2.470 | 2.505 | 2.450 | 2.505 | 634 | -0.29(-10.54%) |
Mar 06, 2024 | 2.710 | 2.800 | 2.700 | 2.800 | 1,616 | -0.02(-0.60%) |
Mar 05, 2024 | 2.817 | 2.817 | 2.800 | 2.817 | 1,667 | +0.06(+2.05%) |
Mar 01, 2024 | 2.760 | 0 | -0.09(-3.14%) | |||
Feb 28, 2024 | 2.850 | 0 | +0.06(+2.33%) | |||
Feb 27, 2024 | 2.760 | 2.785 | 2.760 | 2.785 | 2,205 | -0.04(-1.58%) |
Feb 26, 2024 | 2.760 | 2.865 | 2.760 | 2.830 | 925 | +0.07(+2.54%) |
Feb 23, 2024 | 2.760 | 2.760 | 2.760 | 2.760 | 2,635 | -0.04(-1.43%) |
Feb 21, 2024 | 2.800 | 0 | -0.02(-0.62%) | |||
Feb 16, 2024 | 2.817 | 1 | +0.02(+0.81%) | |||
Feb 15, 2024 | 2.950 | 2.950 | 2.795 | 2.795 | 395 | -0.21(-6.83%) |
Feb 13, 2024 | 3.000 | 0 | -0.40(-11.76%) | |||
Feb 09, 2024 | 3.400 | 19 | +0.15(+4.62%) | |||
Feb 08, 2024 | 3.250 | 3.250 | 3.250 | 3.250 | 130 | -0.15(-4.41%) |
Feb 07, 2024 | 3.550 | 3.550 | 3.400 | 3.400 | 2,200 | -0.18(-4.90%) |
Feb 05, 2024 | 3.575 | 0 | -0.02(-0.69%) | |||
Feb 01, 2024 | 3.600 | 0 | -0.18(-4.76%) | |||
Jan 31, 2024 | 3.780 | 3.780 | 3.780 | 3.780 | 128 | +0.18(+5.00%) |
Jan 30, 2024 | 3.350 | 3.600 | 3.350 | 3.600 | 3,944 | +0.25(+7.46%) |
Jan 29, 2024 | 3.340 | 3.350 | 3.340 | 3.350 | 856 | +0.01(+0.37%) |
Jan 26, 2024 | 3.250 | 3.337 | 3.248 | 3.337 | 1,506 | +0.08(+2.46%) |
Jan 25, 2024 | 3.190 | 3.257 | 3.190 | 3.257 | 1,084 | +0.06(+1.80%) |
Jan 24, 2024 | 3.088 | 3.200 | 2.950 | 3.200 | 2,443 | +0.04(+1.27%) |
Jan 23, 2024 | 2.770 | 3.160 | 2.750 | 3.160 | 2,300 | +0.06(+1.94%) |
Jan 22, 2024 | 3.070 | 3.150 | 3.068 | 3.100 | 1,820 | -0.20(-6.06%) |
Jan 19, 2024 | 3.048 | 3.300 | 3.020 | 3.300 | 5,697 | +0.10(+3.12%) |
Jan 17, 2024 | 3.200 | 0 | -0.01(-0.31%) | |||
Jan 16, 2024 | 3.210 | 3.210 | 3.210 | 3.210 | 307 | -0.04(-1.23%) |
Jan 11, 2024 | 3.250 | 0 | -0.10(-3.13%) | |||
Jan 10, 2024 | 3.363 | 3.363 | 3.355 | 3.355 | 600 | +0.00(+0.15%) |
Jan 08, 2024 | 3.350 | 20 | -0.15(-4.29%) | |||
Jan 04, 2024 | 3.500 | 40 | +0.02(+0.57%) | |||
Dec 28, 2023 | 3.480 | 0 | +0.28(+8.75%) | |||
Dec 20, 2023 | 3.200 | 53 | -0.11(-3.32%) | |||
Dec 19, 2023 | 3.400 | 3.600 | 3.310 | 3.310 | 3,750 | -0.19(-5.43%) |
Dec 18, 2023 | 3.450 | 3.500 | 3.450 | 3.500 | 1,100 | +0.08(+2.41%) |
Dec 13, 2023 | 3.417 | 1 | -0.03(-0.94%) | |||
Dec 11, 2023 | 3.450 | 83 | +0.39(+12.75%) | |||
Dec 08, 2023 | 3.247 | 3.247 | 3.060 | 3.060 | 550 | -0.24(-7.27%) |
Nov 30, 2023 | 3.300 | 0 | +0.10(+3.19%) | |||
Nov 29, 2023 | 3.010 | 3.198 | 2.763 | 3.198 | 1,600 | -0.15(-4.54%) |
Nov 24, 2023 | 3.350 | 0 | +0.05(+1.52%) | |||
Nov 22, 2023 | 3.300 | 3.300 | 3.300 | 3.300 | 259 | +0.17(+5.43%) |
Nov 21, 2023 | 3.130 | 3.130 | 3.130 | 3.130 | 400 | -0.17(-5.15%) |
Nov 17, 2023 | 3.300 | 5 | +0.22(+7.32%) | |||
Nov 14, 2023 | 3.075 | 0 | -0.02(-0.81%) | |||
Nov 13, 2023 | 3.050 | 3.100 | 3.050 | 3.100 | 200 | +0.05(+1.64%) |
Nov 10, 2023 | 3.020 | 3.050 | 3.020 | 3.050 | 735 | +0.08(+2.69%) |
Nov 09, 2023 | 2.970 | 2.970 | 2.970 | 2.970 | 250 | -0.13(-4.19%) |
Nov 08, 2023 | 3.100 | 3.100 | 3.100 | 3.100 | 811 | +0.10(+3.33%) |
Nov 07, 2023 | 3.030 | 3.033 | 3.000 | 3.000 | 2,427 | -0.03(-0.99%) |
Nov 06, 2023 | 3.030 | 3.030 | 3.030 | 3.030 | 101 | -0.01(-0.25%) |
Nov 01, 2023 | 3.038 | 0 | -0.26(-7.95%) | |||
Oct 30, 2023 | 3.300 | 74 | -0.07(-2.08%) | |||
Oct 27, 2023 | 3.180 | 3.370 | 3.163 | 3.370 | 23,128 | +0.02(+0.60%) |
Oct 26, 2023 | 3.350 | 3.350 | 3.350 | 3.350 | 500 | -0.15(-4.29%) |
Oct 24, 2023 | 3.500 | 0 | -0.19(-5.15%) | |||
Oct 23, 2023 | 3.550 | 3.690 | 3.550 | 3.690 | 227 | +0.19(+5.43%) |
Oct 20, 2023 | 3.500 | 3.540 | 3.000 | 3.500 | 97,121 | -0.01(-0.28%) |
Oct 19, 2023 | 3.600 | 3.600 | 3.510 | 3.510 | 200 | -0.01(-0.28%) |
Oct 17, 2023 | 3.520 | 0 | +0.02(+0.57%) | |||
Oct 16, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 135 | -0.10(-2.78%) |
Oct 13, 2023 | 3.600 | 3.600 | 3.550 | 3.600 | 2,500 | +0.06(+1.55%) |
Oct 11, 2023 | 3.545 | 60 | -0.04(-0.98%) | |||
Oct 10, 2023 | 3.580 | 3.580 | 3.580 | 3.580 | 500 | -0.02(-0.56%) |
Oct 06, 2023 | 3.600 | 60 | +0.05(+1.41%) | |||
Oct 05, 2023 | 3.530 | 3.550 | 3.440 | 3.550 | 3,896 | -0.05(-1.39%) |
Oct 03, 2023 | 3.600 | 0 | -0.05(-1.37%) | |||
Sep 29, 2023 | 3.650 | 0 | +0.05(+1.39%) | |||
Sep 27, 2023 | 3.600 | 0 | -0.05(-1.37%) | |||
Sep 26, 2023 | 3.650 | 3.650 | 3.650 | 3.650 | 505 | +0.46(+14.31%) |
Sep 25, 2023 | 3.193 | 3.193 | 3.193 | 3.193 | 155 | -0.61(-15.97%) |
Sep 20, 2023 | 3.800 | 0 | -0.10(-2.56%) | |||
Sep 19, 2023 | 3.760 | 3.900 | 3.760 | 3.900 | 1,128 | +0.05(+1.35%) |
Sep 18, 2023 | 3.810 | 3.848 | 3.770 | 3.848 | 2,801 | -0.06(-1.59%) |
Sep 15, 2023 | 3.790 | 4.080 | 3.790 | 3.910 | 17,305 | -0.06(-1.51%) |
Sep 14, 2023 | 3.850 | 3.970 | 3.850 | 3.970 | 37,640 | +0.17(+4.47%) |
Sep 13, 2023 | 3.400 | 3.800 | 3.350 | 3.800 | 24,863 | +0.45(+13.43%) |
Sep 11, 2023 | 3.350 | 14 | +0.11(+3.40%) | |||
Sep 08, 2023 | 3.050 | 3.240 | 3.000 | 3.240 | 4,622 | +0.19(+6.23%) |
Sep 07, 2023 | 2.820 | 3.050 | 2.810 | 3.050 | 2,437 | +0.00(+0.00%) |
Sep 06, 2023 | 3.050 | 3.050 | 3.050 | 3.050 | 134 | -0.14(-4.46%) |
Sep 05, 2023 | 3.240 | 3.240 | 3.010 | 3.192 | 4,596 | -0.05(-1.47%) |
Aug 31, 2023 | 3.240 | 7 | +0.09(+2.86%) | |||
Aug 30, 2023 | 3.150 | 3.150 | 3.150 | 3.150 | 150 | -0.04(-1.33%) |
Aug 29, 2023 | 3.160 | 3.200 | 3.050 | 3.192 | 12,100 | -0.03(-0.85%) |
Aug 28, 2023 | 3.220 | 3.220 | 3.220 | 3.220 | 1,000 | -0.03(-0.92%) |
Aug 25, 2023 | 3.260 | 3.260 | 3.240 | 3.250 | 1,300 | +0.02(+0.62%) |
Aug 24, 2023 | 3.250 | 3.300 | 3.160 | 3.230 | 9,400 | +0.12(+3.86%) |
Aug 23, 2023 | 3.100 | 3.110 | 3.100 | 3.110 | 3,740 | +0.03(+0.91%) |
Aug 22, 2023 | 3.100 | 3.100 | 3.010 | 3.082 | 9,208 | -0.02(-0.58%) |
Aug 21, 2023 | 3.060 | 3.390 | 0.2900 | 3.100 | 5,780 | +0.00(+0.00%) |
Aug 18, 2023 | 3.390 | 3.400 | 3.100 | 3.100 | 1,873 | -0.20(-6.06%) |
Aug 16, 2023 | 3.300 | 0 | -0.10(-2.94%) | |||
Aug 15, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 1,134 | +0.28(+8.97%) |
Aug 14, 2023 | 3.120 | 3.120 | 3.110 | 3.120 | 450 | -0.13(-4.00%) |
Aug 11, 2023 | 3.000 | 3.490 | 3.000 | 3.250 | 18,676 | +0.15(+4.84%) |
Aug 08, 2023 | 3.100 | 0 | +0.06(+2.06%) | |||
Aug 07, 2023 | 3.100 | 3.100 | 3.038 | 3.038 | 255 | -0.06(-2.02%) |
Aug 03, 2023 | 3.100 | 0 | -0.05(-1.59%) | |||
Aug 02, 2023 | 3.150 | 3.150 | 3.150 | 3.150 | 1,095 | -0.05(-1.56%) |
Aug 01, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 127 | +0.05(+1.59%) |
Jul 31, 2023 | 3.150 | 3.150 | 3.150 | 3.150 | 820 | +0.14(+4.65%) |
Jul 28, 2023 | 3.000 | 3.034 | 2.940 | 3.010 | 5,400 | +0.01(+0.33%) |
Jul 27, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 205 | +0.10(+3.45%) |
Jul 26, 2023 | 3.000 | 3.000 | 2.900 | 2.900 | 1,870 | -0.10(-3.33%) |
Jul 25, 2023 | 2.900 | 3.000 | 2.900 | 3.000 | 950 | +0.20(+7.14%) |
Jul 24, 2023 | 2.980 | 2.980 | 2.800 | 2.800 | 1,090 | -0.25(-8.05%) |
Jul 21, 2023 | 3.045 | 3.045 | 3.045 | 3.045 | 100 | -0.00(-0.16%) |
Jul 20, 2023 | 3.050 | 3.050 | 3.050 | 3.050 | 259 | +0.00(+0.00%) |
Jul 19, 2023 | 3.040 | 3.050 | 3.040 | 3.050 | 1,534 | +0.14(+4.81%) |
Jul 18, 2023 | 2.910 | 2.910 | 2.910 | 2.910 | 1,087 | +0.07(+2.46%) |
Jul 17, 2023 | 2.840 | 2.840 | 2.840 | 2.840 | 200 | -0.11(-3.73%) |
Jul 14, 2023 | 2.950 | 2.950 | 2.950 | 2.950 | 2,900 | +0.00(+0.00%) |
Jul 13, 2023 | 2.950 | 2.950 | 2.940 | 2.950 | 3,699 | +0.05(+1.72%) |
Jul 12, 2023 | 2.770 | 2.900 | 2.770 | 2.900 | 1,480 | +0.07(+2.47%) |
Jul 11, 2023 | 2.815 | 2.830 | 2.815 | 2.830 | 780 | +0.00(+0.00%) |
Jul 10, 2023 | 2.830 | 2.830 | 2.750 | 2.830 | 9,531 | -0.37(-11.56%) |
Jul 07, 2023 | 2.880 | 3.200 | 2.880 | 3.200 | 6,000 | +0.32(+11.11%) |
Jul 06, 2023 | 2.880 | 2.880 | 2.880 | 2.880 | 162 | -0.31(-9.72%) |
Jun 29, 2023 | 3.190 | 240 | +0.34(+11.93%) | |||
Jun 27, 2023 | 2.850 | 0 | +0.05(+1.79%) | |||
Jun 26, 2023 | 3.200 | 3.200 | 2.760 | 2.800 | 6,462 | -0.40(-12.52%) |
Jun 23, 2023 | 3.201 | 3.201 | 3.201 | 3.201 | 227 | +0.34(+11.92%) |