Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.200 | 3.260 | 3.200 | 3.200 | 806 | -0.16(-4.76%) |
May 28, 2024 | 3.360 | 35 | -0.17(-4.82%) | |||
May 21, 2024 | 3.530 | 0 | +0.03(+0.86%) | |||
May 20, 2024 | 3.530 | 3.530 | 3.500 | 3.500 | 589 | +0.02(+0.43%) |
May 16, 2024 | 3.485 | 38 | -0.10(-2.65%) | |||
May 15, 2024 | 3.480 | 3.580 | 3.480 | 3.580 | 302 | +0.10(+2.87%) |
May 13, 2024 | 3.480 | 0 | +0.06(+1.61%) | |||
May 06, 2024 | 3.425 | 8 | +0.07(+2.24%) | |||
May 03, 2024 | 3.350 | 3.350 | 3.350 | 3.350 | 374 | +0.12(+3.72%) |
Apr 30, 2024 | 3.230 | 0 | -0.10(-3.00%) | |||
Apr 26, 2024 | 3.330 | 0 | -0.38(-10.24%) | |||
Apr 18, 2024 | 3.710 | 0 | -0.31(-7.71%) | |||
Apr 15, 2024 | 4.020 | 3 | -0.60(-12.99%) | |||
Apr 09, 2024 | 4.620 | 0 | +0.10(+2.21%) | |||
Apr 08, 2024 | 4.520 | 4.520 | 4.520 | 4.520 | 100 | -0.10(-2.16%) |
Apr 05, 2024 | 4.600 | 4.620 | 4.600 | 4.620 | 203 | +0.44(+10.53%) |
Apr 01, 2024 | 4.180 | 0 | +0.06(+1.46%) | |||
Mar 22, 2024 | 4.120 | 30 | -0.02(-0.48%) | |||
Mar 21, 2024 | 4.140 | 4.140 | 4.140 | 4.140 | 2,333 | +0.29(+7.53%) |
Mar 19, 2024 | 3.850 | 0 | -0.45(-10.47%) | |||
Mar 18, 2024 | 4.350 | 4.400 | 4.300 | 4.300 | 2,843 | +0.09(+2.14%) |
Mar 15, 2024 | 4.035 | 4.210 | 4.035 | 4.210 | 2,886 | +0.28(+7.14%) |
Mar 14, 2024 | 3.929 | 3.929 | 3.929 | 3.929 | 344 | +0.06(+1.54%) |
Mar 12, 2024 | 3.870 | 0 | +0.11(+2.93%) | |||
Mar 11, 2024 | 3.760 | 3.760 | 3.760 | 3.760 | 614 | +0.06(+1.62%) |
Mar 07, 2024 | 3.700 | 0 | +0.09(+2.55%) | |||
Mar 05, 2024 | 3.608 | 0 | -0.23(-6.04%) | |||
Mar 04, 2024 | 3.840 | 3.840 | 3.840 | 3.840 | 25,000 | +0.13(+3.50%) |
Feb 28, 2024 | 3.710 | 9 | -0.07(-1.85%) | |||
Feb 27, 2024 | 3.860 | 3.860 | 3.740 | 3.780 | 607 | -0.05(-1.31%) |
Feb 23, 2024 | 3.830 | 0 | -0.17(-4.25%) | |||
Feb 22, 2024 | 3.730 | 4.000 | 3.730 | 4.000 | 1,246 | +0.15(+3.90%) |
Feb 21, 2024 | 3.850 | 3.850 | 3.850 | 3.850 | 632 | -0.12(-3.02%) |
Feb 14, 2024 | 3.970 | 0 | +0.05(+1.15%) | |||
Jan 30, 2024 | 3.925 | 39 | +0.12(+3.29%) | |||
Jan 25, 2024 | 3.800 | 36 | -0.29(-7.09%) | |||
Jan 22, 2024 | 4.090 | 0 | +0.19(+4.87%) | |||
Jan 16, 2024 | 3.900 | 0 | -0.34(-8.02%) | |||
Jan 12, 2024 | 4.240 | 4.240 | 4.240 | 4.240 | 659 | +0.01(+0.24%) |
Jan 08, 2024 | 4.230 | 0 | +0.12(+2.92%) | |||
Jan 03, 2024 | 4.110 | 24 | +0.21(+5.38%) | |||
Dec 29, 2023 | 3.900 | 0 | +0.10(+2.63%) | |||
Dec 27, 2023 | 3.800 | 0 | -0.39(-9.31%) | |||
Dec 20, 2023 | 4.190 | 7 | -0.36(-7.91%) | |||
Dec 18, 2023 | 4.550 | 6 | -0.05(-1.09%) | |||
Dec 15, 2023 | 4.600 | 4.600 | 4.600 | 4.600 | 100 | +0.11(+2.45%) |
Dec 14, 2023 | 4.320 | 4.490 | 4.320 | 4.490 | 564 | +0.12(+2.63%) |
Dec 13, 2023 | 4.510 | 4.510 | 4.375 | 4.375 | 200 | -0.62(-12.50%) |
Dec 12, 2023 | 5.000 | 5.025 | 5.000 | 5.000 | 44,436 | +0.79(+18.91%) |
Dec 07, 2023 | 4.205 | 0 | -0.16(-3.56%) | |||
Dec 05, 2023 | 4.360 | 12 | -0.01(-0.23%) | |||
Dec 04, 2023 | 4.540 | 4.540 | 4.320 | 4.370 | 507 | +0.07(+1.51%) |
Dec 01, 2023 | 4.305 | 4.305 | 4.305 | 4.305 | 100 | +0.10(+2.50%) |
Nov 29, 2023 | 4.200 | 0 | -1.02(-19.54%) | |||
Nov 24, 2023 | 5.220 | 0 | +1.27(+32.15%) | |||
Nov 21, 2023 | 3.950 | 0 | +0.04(+1.02%) | |||
Nov 15, 2023 | 3.910 | 0 | +0.21(+5.68%) | |||
Nov 06, 2023 | 3.700 | 4 | +0.50(+15.62%) | |||
Oct 30, 2023 | 3.200 | 0 | -0.08(-2.44%) | |||
Oct 27, 2023 | 3.420 | 3.420 | 3.270 | 3.280 | 6,036 | +0.13(+4.13%) |
Oct 26, 2023 | 3.370 | 3.370 | 3.150 | 3.150 | 1,233 | -0.59(-15.78%) |
Oct 25, 2023 | 3.740 | 3.740 | 3.740 | 3.740 | 700 | -0.37(-9.00%) |
Oct 19, 2023 | 4.110 | 0 | +0.24(+6.20%) | |||
Oct 06, 2023 | 3.870 | 0 | -0.78(-16.77%) |