Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.550 | 10 | -0.06(-2.11%) | |||
Feb 26, 2024 | 2.605 | 0 | +0.00(+0.19%) | |||
Feb 23, 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 1,000 | -0.05(-1.89%) |
Feb 21, 2024 | 2.650 | 92 | +0.28(+11.81%) | |||
Feb 20, 2024 | 2.350 | 2.500 | 2.350 | 2.370 | 9,606 | -0.27(-10.23%) |
Feb 16, 2024 | 2.640 | 2.640 | 2.640 | 2.640 | 751 | +0.14(+5.60%) |
Feb 15, 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 1,500 | +0.04(+1.44%) |
Feb 14, 2024 | 2.465 | 2.465 | 2.465 | 2.465 | 3,000 | +0.07(+2.90%) |
Feb 13, 2024 | 2.395 | 2.395 | 2.395 | 2.395 | 800 | +0.08(+3.23%) |
Feb 12, 2024 | 2.320 | 2.320 | 2.320 | 2.320 | 2,000 | -0.07(-2.93%) |
Feb 09, 2024 | 2.390 | 2.390 | 2.390 | 2.390 | 1,530 | +0.24(+11.16%) |
Feb 02, 2024 | 2.150 | 0 | +0.05(+2.63%) | |||
Jan 31, 2024 | 2.095 | 0 | +0.02(+0.72%) | |||
Jan 19, 2024 | 2.080 | 0 | -0.02(-0.95%) | |||
Jan 18, 2024 | 1.988 | 2.100 | 1.988 | 2.100 | 6,081 | -0.15(-6.87%) |
Jan 08, 2024 | 2.255 | 0 | -0.17(-6.82%) | |||
Jan 03, 2024 | 2.420 | 0 | -0.22(-8.25%) | |||
Dec 29, 2023 | 2.638 | 0 | -0.06(-2.31%) | |||
Dec 28, 2023 | 2.800 | 2.800 | 2.675 | 2.700 | 975 | +0.05(+1.89%) |
Dec 27, 2023 | 2.650 | 2.650 | 2.650 | 2.650 | 550 | +0.05(+1.92%) |
Dec 26, 2023 | 2.636 | 2.710 | 2.600 | 2.600 | 3,000 | +0.19(+7.88%) |
Dec 22, 2023 | 2.545 | 2.545 | 2.410 | 2.410 | 2,850 | -0.03(-1.23%) |
Dec 19, 2023 | 2.440 | 20 | -0.01(-0.41%) | |||
Dec 18, 2023 | 2.450 | 2.450 | 2.450 | 2.450 | 100 | +0.01(+0.20%) |
Dec 15, 2023 | 2.445 | 2.460 | 2.445 | 2.445 | 790 | -0.04(-1.41%) |
Dec 14, 2023 | 2.480 | 2.480 | 2.480 | 2.480 | 200 | +0.08(+3.33%) |
Dec 13, 2023 | 2.400 | 2.400 | 2.400 | 2.400 | 500 | +0.00(+0.00%) |
Dec 12, 2023 | 2.450 | 2.450 | 2.400 | 2.400 | 1,200 | +0.04(+1.52%) |
Dec 11, 2023 | 2.350 | 2.480 | 2.350 | 2.364 | 3,300 | -0.34(-12.44%) |
Dec 08, 2023 | 2.657 | 2.700 | 2.640 | 2.700 | 2,090 | +0.01(+0.39%) |
Dec 05, 2023 | 2.689 | 0 | -0.00(-0.02%) | |||
Dec 01, 2023 | 2.690 | 0 | -0.17(-5.94%) | |||
Nov 30, 2023 | 2.860 | 2.860 | 2.860 | 2.860 | 1,000 | +0.29(+11.28%) |
Nov 24, 2023 | 2.570 | 0 | -0.47(-15.46%) | |||
Nov 22, 2023 | 3.040 | 3.040 | 2.950 | 3.040 | 5,415 | +0.14(+4.83%) |
Nov 16, 2023 | 2.900 | 0 | -0.15(-4.92%) | |||
Oct 30, 2023 | 3.050 | 0 | -0.10(-3.33%) | |||
Oct 27, 2023 | 3.155 | 3.155 | 3.155 | 3.155 | 165 | +0.09(+3.10%) |
Oct 26, 2023 | 3.060 | 3.060 | 3.060 | 3.060 | 705 | -0.79(-20.52%) |
Oct 25, 2023 | 3.850 | 3.850 | 3.850 | 3.850 | 125 | -0.15(-3.75%) |
Oct 24, 2023 | 3.980 | 4.000 | 3.980 | 4.000 | 190,600 | +0.24(+6.38%) |
Oct 20, 2023 | 3.760 | 0 | -0.55(-12.76%) | |||
Oct 16, 2023 | 4.310 | 0 | +0.00(+0.00%) | |||
Oct 13, 2023 | 4.450 | 4.450 | 4.310 | 4.310 | 12,730 | -0.20(-4.35%) |
Oct 12, 2023 | 4.506 | 4.506 | 4.506 | 4.506 | 35,500 | +0.19(+4.31%) |
Oct 11, 2023 | 4.200 | 4.320 | 4.200 | 4.320 | 5,800 | +0.28(+6.93%) |
Oct 10, 2023 | 4.002 | 4.040 | 4.002 | 4.040 | 2,000 | +0.14(+3.59%) |
Oct 06, 2023 | 3.900 | 50 | +0.04(+1.04%) | |||
Oct 04, 2023 | 3.860 | 0 | -0.24(-5.85%) | |||
Sep 29, 2023 | 4.100 | 50 | +0.04(+0.99%) | |||
Sep 27, 2023 | 4.060 | 0 | -0.23(-5.36%) | |||
Sep 25, 2023 | 4.290 | 700 | +0.01(+0.23%) | |||
Sep 21, 2023 | 4.280 | 0 | -0.12(-2.73%) | |||
Sep 20, 2023 | 4.400 | 4.400 | 4.400 | 4.400 | 231,881 | -0.08(-1.90%) |
Sep 19, 2023 | 4.485 | 4.485 | 4.485 | 4.485 | 2,624 | -0.10(-2.29%) |
Sep 14, 2023 | 4.590 | 0 | -0.20(-4.18%) | |||
Sep 12, 2023 | 4.790 | 0 | +0.31(+6.92%) | |||
Aug 23, 2023 | 4.480 | 5 | -0.36(-7.38%) | |||
Aug 21, 2023 | 4.837 | 0 | +0.05(+0.98%) | |||
Aug 18, 2023 | 4.790 | 4.790 | 4.790 | 4.790 | 878 | -0.61(-11.30%) |
Aug 15, 2023 | 5.400 | 0 | -0.13(-2.35%) | |||
Aug 10, 2023 | 5.530 | 10 | +0.00(+0.00%) | |||
Aug 07, 2023 | 5.530 | 0 | -0.11(-1.95%) | |||
Aug 03, 2023 | 5.640 | 0 | -0.31(-5.21%) | |||
Aug 01, 2023 | 5.950 | 0 | +0.11(+1.88%) | |||
Jul 31, 2023 | 5.840 | 5.840 | 5.840 | 5.840 | 100 | +0.11(+1.92%) |
Jul 28, 2023 | 5.730 | 5.730 | 5.730 | 5.730 | 100 | +0.31(+5.72%) |
Jul 27, 2023 | 5.428 | 5.440 | 5.420 | 5.420 | 1,800 | +0.27(+5.22%) |
Jul 26, 2023 | 5.265 | 5.380 | 5.151 | 5.151 | 4,475 | -0.15(-2.81%) |
Jul 21, 2023 | 5.300 | 0 | +0.00(+0.00%) | |||
Jul 19, 2023 | 5.300 | 0 | -0.11(-2.03%) | |||
Jul 18, 2023 | 5.300 | 5.410 | 5.290 | 5.410 | 11,130 | +0.01(+0.19%) |
Jul 17, 2023 | 5.235 | 5.480 | 5.235 | 5.400 | 27,520 | -0.09(-1.64%) |
Jul 14, 2023 | 5.490 | 5.490 | 5.320 | 5.490 | 14,180 | +0.02(+0.37%) |
Jul 13, 2023 | 5.300 | 5.470 | 5.300 | 5.470 | 4,280 | +0.16(+3.02%) |
Jul 11, 2023 | 5.310 | 0 | +0.30(+5.98%) | |||
Jul 10, 2023 | 5.100 | 5.100 | 5.010 | 5.010 | 1,575 | +0.01(+0.20%) |
Jul 07, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 105 | -0.34(-6.37%) |
Jul 05, 2023 | 5.340 | 0 | +0.19(+3.69%) | |||
Jun 29, 2023 | 5.150 | 5 | -0.33(-6.02%) | |||
Jun 22, 2023 | 5.480 | 0 | -0.10(-1.79%) | |||
Jun 21, 2023 | 5.580 | 5.580 | 5.580 | 5.580 | 157 | -0.42(-7.00%) |
Jun 20, 2023 | 5.900 | 6.000 | 5.740 | 6.000 | 650 | -0.32(-5.09%) |
Jun 16, 2023 | 6.378 | 6.378 | 6.322 | 6.322 | 550 | -0.07(-1.14%) |
Jun 15, 2023 | 6.395 | 6.395 | 6.395 | 6.395 | 1,000 | +0.39(+6.58%) |
Jun 13, 2023 | 6.000 | 0 | +0.05(+0.84%) | |||
Jun 08, 2023 | 5.950 | 0 | -0.07(-1.12%) | |||
Jun 06, 2023 | 6.018 | 5 | +0.49(+8.82%) | |||
Jun 01, 2023 | 5.530 | 0 | -0.21(-3.66%) | |||
May 26, 2023 | 5.740 | 35 | -0.31(-5.16%) | |||
May 24, 2023 | 6.053 | 0 | -0.03(-0.45%) | |||
May 23, 2023 | 6.092 | 6.092 | 6.080 | 6.080 | 984 | -0.28(-4.33%) |
May 22, 2023 | 6.365 | 6.365 | 6.355 | 6.355 | 800 | -0.44(-6.54%) |
May 09, 2023 | 6.800 | 0 | +0.00(+0.00%) | |||
May 03, 2023 | 6.800 | 0 | -0.12(-1.81%) | |||
May 02, 2023 | 6.925 | 6.925 | 6.925 | 6.925 | 915 | -0.24(-3.28%) |
May 01, 2023 | 7.160 | 7.160 | 7.160 | 7.160 | 100 | +0.00(+0.00%) |
Apr 26, 2023 | 7.160 | 15 | +0.25(+3.62%) | |||
Apr 25, 2023 | 6.910 | 6.910 | 6.910 | 6.910 | 1,680 | -0.69(-9.08%) |
Apr 13, 2023 | 7.600 | 0 | +0.21(+2.84%) | |||
Apr 12, 2023 | 7.362 | 7.490 | 7.300 | 7.390 | 7,000 | -0.02(-0.20%) |
Apr 04, 2023 | 7.405 | 0 | -0.43(-5.55%) | |||
Apr 03, 2023 | 7.740 | 7.840 | 7.740 | 7.840 | 1,000 | -0.13(-1.63%) |
Mar 31, 2023 | 7.970 | 7.970 | 7.970 | 7.970 | 112 | +0.32(+4.18%) |
Mar 30, 2023 | 7.650 | 7.650 | 7.650 | 7.650 | 100 | +0.15(+2.00%) |
Mar 27, 2023 | 7.500 | 0 | -0.75(-9.09%) | |||
Mar 14, 2023 | 8.250 | 0 | -0.02(-0.18%) | |||
Mar 13, 2023 | 8.120 | 8.265 | 8.120 | 8.265 | 550 | -0.02(-0.24%) |
Mar 09, 2023 | 8.285 | 5 | -0.23(-2.76%) | |||
Mar 08, 2023 | 8.520 | 8.520 | 8.520 | 8.520 | 185 | -0.71(-7.69%) |
Mar 02, 2023 | 9.230 | 0 | +0.23(+2.56%) |