Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 6.900 | 0 | +0.15(+2.15%) | |||
May 16, 2024 | 6.755 | 3,236 | +0.18(+2.75%) | |||
May 08, 2024 | 6.574 | 5 | -0.33(-4.72%) | |||
May 07, 2024 | 6.900 | 6.900 | 6.900 | 6.900 | 1,001 | +0.00(+0.00%) |
May 03, 2024 | 6.900 | 0 | +0.43(+6.65%) | |||
May 01, 2024 | 6.470 | 2,164 | +0.07(+1.17%) | |||
Apr 30, 2024 | 6.395 | 6.395 | 6.395 | 6.395 | 420 | +0.03(+0.39%) |
Apr 26, 2024 | 6.370 | 750 | -0.16(-2.45%) | |||
Apr 25, 2024 | 6.530 | 6.530 | 6.530 | 6.530 | 3,815 | -0.06(-0.98%) |
Apr 24, 2024 | 6.595 | 6.595 | 6.595 | 6.595 | 295 | +0.05(+0.84%) |
Apr 15, 2024 | 6.540 | 0 | +0.21(+3.24%) | |||
Apr 12, 2024 | 6.335 | 6.335 | 6.335 | 6.335 | 1,011 | +0.07(+1.04%) |
Apr 11, 2024 | 6.280 | 6.450 | 6.270 | 6.270 | 1,755 | -0.25(-3.81%) |
Apr 09, 2024 | 6.518 | 10 | -0.28(-4.14%) | |||
Apr 04, 2024 | 6.800 | 0 | +0.03(+0.44%) | |||
Apr 03, 2024 | 6.770 | 6.770 | 6.770 | 6.770 | 1,000 | +0.17(+2.58%) |
Apr 02, 2024 | 6.600 | 6.600 | 6.600 | 6.600 | 645 | +0.00(+0.00%) |
Apr 01, 2024 | 6.640 | 6.860 | 6.600 | 6.600 | 1,300 | -0.04(-0.53%) |
Mar 28, 2024 | 6.635 | 6.635 | 6.635 | 6.635 | 2,396 | -0.17(-2.43%) |
Mar 27, 2024 | 6.800 | 6.800 | 6.800 | 6.800 | 5,309 | +0.05(+0.74%) |
Mar 26, 2024 | 6.750 | 6.750 | 6.750 | 6.750 | 100 | +0.55(+8.87%) |
Mar 25, 2024 | 6.210 | 6.210 | 6.200 | 6.200 | 15,501 | -0.01(-0.16%) |
Mar 20, 2024 | 6.210 | 0 | -0.14(-2.20%) | |||
Mar 19, 2024 | 6.350 | 6.350 | 6.350 | 6.350 | 100 | +0.05(+0.79%) |
Mar 18, 2024 | 6.300 | 6.300 | 6.300 | 6.300 | 5,000 | -0.32(-4.84%) |
Mar 13, 2024 | 6.620 | 0 | +0.06(+0.92%) | |||
Mar 12, 2024 | 6.560 | 6.560 | 6.510 | 6.560 | 1,800 | +0.06(+0.92%) |
Mar 11, 2024 | 6.500 | 6.750 | 6.500 | 6.500 | 1,310 | -0.58(-8.19%) |
Mar 08, 2024 | 7.080 | 7.080 | 7.080 | 7.080 | 2,000 | +0.38(+5.70%) |
Mar 07, 2024 | 7.100 | 7.100 | 6.698 | 6.698 | 4,577 | +0.12(+1.79%) |
Mar 05, 2024 | 6.580 | 11 | +0.19(+2.97%) | |||
Mar 04, 2024 | 6.480 | 6.480 | 6.390 | 6.390 | 1,849 | -0.09(-1.39%) |
Mar 01, 2024 | 6.468 | 6.480 | 6.468 | 6.480 | 15,900 | +0.14(+2.21%) |
Feb 29, 2024 | 6.160 | 6.340 | 6.160 | 6.340 | 7,002 | +0.14(+2.32%) |
Feb 28, 2024 | 6.273 | 6.273 | 6.196 | 6.196 | 2,921 | +0.14(+2.25%) |
Feb 27, 2024 | 6.060 | 6.060 | 6.060 | 6.060 | 7,027 | -0.25(-3.96%) |
Feb 26, 2024 | 6.312 | 6.315 | 6.300 | 6.310 | 5,363 | -0.01(-0.14%) |
Feb 23, 2024 | 6.319 | 6.319 | 6.319 | 6.319 | 1,125 | +0.19(+3.08%) |
Feb 22, 2024 | 6.460 | 6.460 | 6.130 | 6.130 | 8,560 | -0.27(-4.20%) |
Feb 21, 2024 | 6.340 | 6.399 | 6.260 | 6.399 | 7,021 | +0.08(+1.24%) |
Feb 20, 2024 | 6.320 | 6.320 | 6.320 | 6.320 | 2,400 | +0.29(+4.81%) |
Feb 15, 2024 | 6.030 | 0 | +0.45(+8.06%) | |||
Feb 13, 2024 | 5.580 | 50 | -0.51(-8.33%) | |||
Feb 12, 2024 | 5.953 | 6.087 | 5.953 | 6.087 | 265,431 | +0.49(+8.69%) |
Feb 08, 2024 | 5.600 | 0 | -0.14(-2.46%) | |||
Feb 02, 2024 | 5.741 | 4 | -0.12(-2.03%) | |||
Feb 01, 2024 | 5.860 | 5.860 | 5.860 | 5.860 | 800 | +0.04(+0.69%) |
Jan 30, 2024 | 5.820 | 0 | +0.00(+0.00%) | |||
Jan 29, 2024 | 5.850 | 5.850 | 5.820 | 5.820 | 700 | -0.07(-1.19%) |
Jan 26, 2024 | 5.760 | 5.890 | 5.760 | 5.890 | 6,768 | +0.15(+2.70%) |
Jan 25, 2024 | 5.780 | 5.820 | 5.735 | 5.735 | 4,110 | +0.04(+0.79%) |
Jan 23, 2024 | 5.690 | 0 | +0.05(+0.80%) | |||
Jan 22, 2024 | 5.645 | 5.645 | 5.645 | 5.645 | 250 | +0.04(+0.80%) |
Jan 19, 2024 | 5.560 | 5.600 | 5.560 | 5.600 | 3,411 | -0.05(-0.88%) |
Jan 18, 2024 | 5.650 | 5.650 | 5.650 | 5.650 | 500 | -0.04(-0.70%) |
Jan 16, 2024 | 5.690 | 0 | +0.04(+0.75%) | |||
Jan 12, 2024 | 5.647 | 5.647 | 5.647 | 5.647 | 588 | +0.49(+9.45%) |
Dec 29, 2023 | 5.160 | 0 | +0.08(+1.53%) | |||
Dec 28, 2023 | 5.082 | 5.082 | 5.082 | 5.082 | 6,358 | +0.01(+0.24%) |
Dec 20, 2023 | 5.070 | 2 | +0.04(+0.72%) | |||
Dec 19, 2023 | 5.160 | 5.160 | 5.021 | 5.034 | 8,860 | +0.01(+0.28%) |
Dec 18, 2023 | 5.020 | 5.020 | 5.020 | 5.020 | 1,206 | +0.25(+5.24%) |
Dec 15, 2023 | 4.770 | 4.770 | 4.770 | 4.770 | 19,480 | -0.32(-6.27%) |
Dec 14, 2023 | 5.089 | 5.089 | 5.089 | 5.089 | 650 | +0.16(+3.33%) |
Dec 13, 2023 | 4.925 | 4.925 | 4.925 | 4.925 | 200 | +0.10(+2.18%) |
Dec 01, 2023 | 4.820 | 0 | -0.49(-9.15%) | |||
Nov 28, 2023 | 5.305 | 30 | +0.52(+10.76%) | |||
Nov 20, 2023 | 4.790 | 0 | -0.21(-4.30%) | |||
Nov 17, 2023 | 5.130 | 5.130 | 5.005 | 5.005 | 10,212 | -0.12(-2.25%) |
Nov 14, 2023 | 5.120 | 3 | +0.24(+4.92%) | |||
Nov 02, 2023 | 4.880 | 0 | +0.08(+1.67%) | |||
Oct 20, 2023 | 4.800 | 12,654 | +0.01(+0.21%) | |||
Oct 06, 2023 | 4.790 | 0 | -0.02(-0.42%) | |||
Oct 05, 2023 | 4.810 | 4.810 | 4.810 | 4.810 | 216 | -0.11(-2.24%) |
Sep 28, 2023 | 4.920 | 10 | +0.39(+8.61%) | |||
Sep 22, 2023 | 4.530 | 0 | -0.00(-0.10%) | |||
Sep 19, 2023 | 4.534 | 0 | -0.22(-4.54%) | |||
Sep 18, 2023 | 4.750 | 4.750 | 4.750 | 4.750 | 2,000 | -0.25(-5.00%) |
Sep 14, 2023 | 5.000 | 3 | +0.13(+2.67%) | |||
Sep 11, 2023 | 4.870 | 0 | +0.12(+2.53%) | |||
Sep 05, 2023 | 4.750 | 0 | +0.00(+0.00%) | |||
Sep 01, 2023 | 4.850 | 4.850 | 4.750 | 4.750 | 2,000 | +0.12(+2.59%) |
Aug 25, 2023 | 4.630 | 0 | -0.33(-6.58%) | |||
Aug 21, 2023 | 4.956 | 0 | -0.02(-0.48%) | |||
Aug 16, 2023 | 4.980 | 2,341 | +0.03(+0.61%) | |||
Aug 15, 2023 | 4.950 | 4.950 | 4.950 | 4.950 | 2,841 | +0.00(+0.10%) |
Aug 14, 2023 | 4.945 | 4.945 | 4.945 | 4.945 | 4,551 | +0.23(+4.77%) |
Aug 11, 2023 | 4.750 | 4.760 | 4.720 | 4.720 | 72,440 | -0.15(-3.08%) |
Aug 07, 2023 | 4.870 | 2,795 | -0.06(-1.29%) | |||
Aug 04, 2023 | 4.926 | 4.934 | 4.926 | 4.934 | 60,487 | +0.19(+3.97%) |
Aug 01, 2023 | 4.745 | 0 | +0.12(+2.71%) | |||
Jul 31, 2023 | 4.620 | 4.620 | 4.620 | 4.620 | 3,096 | +0.03(+0.65%) |
Jul 28, 2023 | 4.980 | 4.980 | 4.590 | 4.590 | 5,905 | -0.56(-10.87%) |
Jul 27, 2023 | 5.110 | 5.390 | 5.100 | 5.150 | 48,825 | +0.15(+3.00%) |
Jul 26, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 422,527 | +1.66(+49.55%) |
Jul 10, 2023 | 3.343 | 148,158 | -0.16(-4.48%) | |||
Jul 06, 2023 | 3.500 | 0 | -0.10(-2.78%) | |||
Jul 05, 2023 | 3.600 | 3.600 | 3.600 | 3.600 | 500 | +0.10(+2.86%) |
Jun 30, 2023 | 3.500 | 1 | -0.20(-5.41%) | |||
Jun 26, 2023 | 3.700 | 0 | -0.15(-3.90%) | |||
Jun 22, 2023 | 3.850 | 0 | -0.05(-1.28%) |