Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.950 | 4.100 | 3.910 | 4.100 | 3,748 | +0.15(+3.80%) |
Jan 30, 2024 | 4.000 | 4.000 | 3.950 | 3.950 | 807 | -0.01(-0.25%) |
Jan 29, 2024 | 4.060 | 4.100 | 3.950 | 3.960 | 1,424 | -0.09(-2.22%) |
Jan 26, 2024 | 4.100 | 4.200 | 3.950 | 4.050 | 21,179 | -0.03(-0.74%) |
Jan 25, 2024 | 4.470 | 4.470 | 4.070 | 4.080 | 18,960 | -0.02(-0.49%) |
Jan 24, 2024 | 4.130 | 4.250 | 4.100 | 4.100 | 15,917 | -0.03(-0.73%) |
Jan 23, 2024 | 4.110 | 5.000 | 4.050 | 4.130 | 24,531 | -0.09(-2.13%) |
Jan 22, 2024 | 4.560 | 4.700 | 4.130 | 4.220 | 15,785 | -0.34(-7.46%) |
Jan 19, 2024 | 5.450 | 5.450 | 4.530 | 4.560 | 30,228 | -0.89(-16.33%) |
Jan 18, 2024 | 5.490 | 5.600 | 4.940 | 5.450 | 41,480 | +0.63(+13.07%) |
Jan 17, 2024 | 4.410 | 4.890 | 4.050 | 4.820 | 63,572 | +0.12(+2.55%) |
Jan 16, 2024 | 5.500 | 5.500 | 4.260 | 4.700 | 124,246 | -0.88(-15.77%) |
Jan 12, 2024 | 4.040 | 8.740 | 4.040 | 5.580 | 5,426,580 | +1.41(+33.82%) |
Jan 11, 2024 | 4.200 | 4.200 | 4.170 | 4.170 | 539 | -0.03(-0.72%) |
Jan 10, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 442 | +0.20(+5.00%) |
Jan 09, 2024 | 4.000 | 4.010 | 4.000 | 4.000 | 1,305 | -0.01(-0.25%) |
Jan 08, 2024 | 4.000 | 4.100 | 4.000 | 4.010 | 1,575 | +0.02(+0.50%) |
Jan 05, 2024 | 4.190 | 4.200 | 3.990 | 3.990 | 4,642 | -0.12(-2.92%) |
Jan 04, 2024 | 4.480 | 4.480 | 4.110 | 4.110 | 1,982 | -0.04(-0.96%) |
Jan 03, 2024 | 4.500 | 4.500 | 4.150 | 4.150 | 2,218 | -0.04(-0.85%) |
Jan 02, 2024 | 4.960 | 4.960 | 4.090 | 4.186 | 6,576 | -0.77(-15.61%) |
Dec 29, 2023 | 5.690 | 6.250 | 4.732 | 4.960 | 29,132 | +0.86(+20.98%) |
Dec 28, 2023 | 6.350 | 6.350 | 4.050 | 4.100 | 13,898 | -2.40(-36.92%) |
Dec 27, 2023 | 6.800 | 6.850 | 6.500 | 6.500 | 4,750 | -0.26(-3.85%) |
Dec 26, 2023 | 6.900 | 6.900 | 6.750 | 6.760 | 4,433 | -0.22(-3.15%) |
Dec 22, 2023 | 7.100 | 7.160 | 6.820 | 6.980 | 8,663 | -0.13(-1.83%) |
Dec 21, 2023 | 6.230 | 7.260 | 5.970 | 7.110 | 17,427 | +1.14(+19.18%) |
Dec 20, 2023 | 5.500 | 5.966 | 5.480 | 5.966 | 3,173 | +0.49(+8.86%) |
Dec 19, 2023 | 5.480 | 5.480 | 5.480 | 5.480 | 698 | +0.35(+6.82%) |
Dec 18, 2023 | 5.130 | 5.130 | 5.130 | 5.130 | 640 | +0.01(+0.20%) |
Dec 15, 2023 | 5.500 | 5.500 | 4.970 | 5.120 | 7,716 | -0.32(-5.88%) |
Dec 14, 2023 | 4.500 | 5.500 | 4.320 | 5.440 | 22,262 | +1.25(+29.83%) |
Dec 13, 2023 | 4.040 | 4.190 | 4.020 | 4.190 | 8,466 | +0.19(+4.75%) |
Dec 12, 2023 | 4.380 | 4.490 | 4.000 | 4.000 | 12,347 | -0.10(-2.44%) |
Dec 11, 2023 | 3.990 | 4.250 | 3.990 | 4.100 | 11,547 | +0.11(+2.76%) |
Dec 08, 2023 | 4.020 | 4.170 | 3.990 | 3.990 | 14,213 | -0.03(-0.75%) |
Dec 07, 2023 | 3.500 | 4.040 | 3.400 | 4.020 | 5,297 | +0.62(+18.24%) |
Dec 06, 2023 | 3.500 | 3.500 | 3.260 | 3.400 | 1,896 | -0.10(-2.86%) |
Dec 05, 2023 | 3.570 | 3.801 | 3.500 | 3.500 | 1,947 | -0.27(-7.04%) |
Dec 04, 2023 | 3.710 | 3.800 | 3.710 | 3.765 | 1,953 | -0.05(-1.44%) |
Nov 29, 2023 | 3.820 | 311 | +0.00(+0.00%) | |||
Nov 28, 2023 | 3.820 | 3.820 | 3.820 | 3.820 | 772 | +0.01(+0.26%) |
Nov 27, 2023 | 3.800 | 3.810 | 3.800 | 3.810 | 953 | +0.01(+0.26%) |
Nov 24, 2023 | 3.800 | 3.800 | 3.800 | 3.800 | 299 | +0.28(+7.95%) |
Nov 21, 2023 | 3.520 | 571 | -0.38(-9.74%) | |||
Nov 20, 2023 | 3.900 | 3.900 | 3.900 | 3.900 | 1,175 | -0.01(-0.26%) |
Nov 17, 2023 | 4.008 | 4.100 | 3.910 | 3.910 | 4,504 | -0.14(-3.46%) |
Nov 16, 2023 | 4.450 | 4.450 | 3.900 | 4.050 | 27,093 | +0.33(+8.87%) |
Nov 15, 2023 | 3.200 | 3.720 | 3.200 | 3.720 | 2,879 | +0.55(+17.35%) |
Nov 13, 2023 | 3.170 | 117 | +0.03(+0.96%) | |||
Nov 08, 2023 | 3.140 | 194 | +0.04(+1.29%) | |||
Nov 07, 2023 | 3.100 | 3.100 | 3.100 | 3.100 | 410 | +0.05(+1.64%) |
Nov 06, 2023 | 3.050 | 3.050 | 3.050 | 3.050 | 877 | +0.00(+0.04%) |
Nov 03, 2023 | 3.077 | 3.077 | 3.008 | 3.049 | 1,165 | -0.06(-1.96%) |
Nov 02, 2023 | 3.140 | 3.140 | 2.990 | 3.110 | 2,117 | +0.08(+2.64%) |
Nov 01, 2023 | 3.030 | 3.080 | 3.030 | 3.030 | 1,146 | -0.02(-0.65%) |
Oct 31, 2023 | 3.290 | 3.290 | 3.050 | 3.050 | 6,413 | +0.11(+3.74%) |
Oct 30, 2023 | 4.750 | 4.750 | 2.800 | 2.940 | 18,368 | -1.20(-29.06%) |
Oct 27, 2023 | 4.144 | 4.144 | 4.144 | 4.144 | 1,044 | +0.02(+0.59%) |
Oct 25, 2023 | 4.120 | 106 | -0.09(-2.14%) | |||
Oct 23, 2023 | 4.210 | 36 | +0.01(+0.24%) | |||
Oct 20, 2023 | 4.190 | 4.209 | 4.190 | 4.200 | 1,593 | +0.03(+0.83%) |
Oct 19, 2023 | 4.075 | 4.165 | 4.070 | 4.165 | 1,730 | +0.17(+4.14%) |
Oct 18, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 1,260 | +0.00(+0.00%) |
Oct 17, 2023 | 4.500 | 4.500 | 4.000 | 4.000 | 4,067 | -0.48(-10.71%) |
Oct 16, 2023 | 5.080 | 5.080 | 4.470 | 4.480 | 4,495 | -1.16(-20.57%) |
Oct 13, 2023 | 5.826 | 5.826 | 5.640 | 5.640 | 1,475 | -0.35(-5.84%) |
Oct 12, 2023 | 5.890 | 5.990 | 5.890 | 5.990 | 1,545 | +0.00(+0.00%) |
Oct 11, 2023 | 5.990 | 5.990 | 5.990 | 5.990 | 4,379 | +0.08(+1.35%) |
Oct 09, 2023 | 5.910 | 322 | -0.44(-6.93%) | |||
Oct 05, 2023 | 6.350 | 985 | +0.11(+1.76%) | |||
Oct 04, 2023 | 6.280 | 6.280 | 6.110 | 6.240 | 905 | -0.27(-4.15%) |
Oct 02, 2023 | 6.510 | 118 | +0.43(+7.07%) | |||
Sep 29, 2023 | 6.040 | 6.700 | 6.040 | 6.080 | 1,004 | -0.32(-5.00%) |
Sep 18, 2023 | 6.400 | 15 | +0.01(+0.16%) | |||
Sep 15, 2023 | 6.390 | 6.390 | 6.390 | 6.390 | 121 | +0.06(+1.03%) |
Sep 14, 2023 | 6.250 | 6.325 | 6.250 | 6.325 | 323 | -0.02(-0.39%) |
Sep 12, 2023 | 6.350 | 37 | +0.09(+1.44%) | |||
Sep 08, 2023 | 6.260 | 48 | -0.14(-2.12%) | |||
Sep 07, 2023 | 6.395 | 6.395 | 6.395 | 6.395 | 313 | +0.03(+0.53%) |
Sep 06, 2023 | 6.362 | 6.362 | 6.362 | 6.362 | 165 | -0.03(-0.52%) |
Sep 05, 2023 | 6.395 | 6.395 | 6.395 | 6.395 | 731 | +0.07(+1.11%) |
Sep 01, 2023 | 6.495 | 6.795 | 6.325 | 6.325 | 4,129 | +0.03(+0.48%) |
Aug 31, 2023 | 6.495 | 6.495 | 6.295 | 6.295 | 535 | -0.20(-3.01%) |
Aug 29, 2023 | 6.490 | 0 | +0.00(+0.00%) | |||
Aug 23, 2023 | 6.490 | 119 | -0.02(-0.38%) | |||
Aug 22, 2023 | 6.241 | 6.515 | 6.241 | 6.515 | 1,382 | +0.23(+3.74%) |
Aug 21, 2023 | 6.990 | 7.459 | 6.150 | 6.281 | 15,127 | -0.65(-9.35%) |
Aug 18, 2023 | 6.680 | 6.929 | 6.680 | 6.929 | 3,707 | +0.63(+9.97%) |
Aug 16, 2023 | 6.301 | 41 | -0.36(-5.47%) | |||
Aug 14, 2023 | 6.665 | 195 | -0.72(-9.80%) | |||
Aug 11, 2023 | 6.421 | 7.459 | 5.991 | 7.389 | 10,194 | +0.45(+6.51%) |
Aug 10, 2023 | 6.940 | 6.990 | 6.351 | 6.937 | 3,770 | -0.11(-1.59%) |
Aug 09, 2023 | 7.050 | 7.050 | 7.050 | 7.050 | 778 | +0.48(+7.38%) |
Aug 04, 2023 | 6.565 | 582 | +0.00(+0.08%) | |||
Aug 02, 2023 | 6.560 | 208 | +0.31(+4.95%) | |||
Aug 01, 2023 | 6.251 | 6.251 | 6.251 | 6.251 | 534 | -0.64(-9.28%) |
Jul 31, 2023 | 6.451 | 6.990 | 6.451 | 6.890 | 1,415 | -0.04(-0.58%) |
Jul 28, 2023 | 6.900 | 7.189 | 6.540 | 6.930 | 4,373 | +0.69(+10.98%) |
Jul 27, 2023 | 6.244 | 6.244 | 6.244 | 6.244 | 224 | -0.20(-3.05%) |
Jul 26, 2023 | 6.191 | 6.495 | 6.191 | 6.441 | 1,275 | +0.25(+4.03%) |
Jul 25, 2023 | 6.241 | 6.251 | 6.101 | 6.191 | 3,462 | +0.10(+1.64%) |
Jul 24, 2023 | 6.301 | 6.890 | 6.091 | 6.091 | 3,333 | +0.00(+0.00%) |
Jul 21, 2023 | 6.441 | 6.441 | 5.772 | 6.091 | 5,120 | +0.09(+1.50%) |
Jul 19, 2023 | 6.001 | 301 | -0.47(-7.25%) | |||
Jul 18, 2023 | 6.530 | 6.790 | 6.470 | 6.470 | 9,274 | -0.07(-1.07%) |
Jul 17, 2023 | 6.720 | 6.720 | 6.391 | 6.540 | 1,855 | -0.04(-0.59%) |
Jul 14, 2023 | 6.710 | 6.710 | 6.580 | 6.580 | 439 | -0.01(-0.16%) |
Jul 13, 2023 | 6.790 | 6.790 | 6.590 | 6.590 | 1,082 | -0.08(-1.20%) |
Jul 11, 2023 | 6.670 | 101 | -0.02(-0.30%) | |||
Jul 10, 2023 | 6.746 | 6.765 | 6.690 | 6.690 | 1,217 | -0.10(-1.47%) |
Jul 07, 2023 | 6.990 | 6.990 | 6.790 | 6.790 | 2,072 | -0.05(-0.73%) |
Jul 06, 2023 | 7.209 | 7.209 | 6.840 | 6.840 | 5,942 | -0.22(-3.11%) |
Jul 05, 2023 | 7.169 | 7.169 | 7.060 | 7.060 | 1,019 | -0.11(-1.53%) |
Jul 03, 2023 | 7.169 | 7.169 | 7.169 | 7.169 | 664 | -0.04(-0.55%) |
Jun 30, 2023 | 7.209 | 7.419 | 7.209 | 7.209 | 809 | -0.23(-3.09%) |
Jun 29, 2023 | 7.459 | 7.459 | 7.439 | 7.439 | 1,053 | -0.04(-0.53%) |
Jun 28, 2023 | 7.479 | 7.479 | 7.479 | 7.479 | 656 | +0.69(+10.15%) |
Jun 26, 2023 | 6.790 | 122 | -0.40(-5.50%) | |||
Jun 23, 2023 | 7.110 | 7.186 | 6.790 | 7.186 | 1,229 | -0.14(-1.96%) |
Jun 21, 2023 | 7.329 | 82 | +0.00(+0.00%) | |||
Jun 20, 2023 | 7.329 | 7.329 | 7.329 | 7.329 | 157 | +0.22(+3.09%) |
Jun 16, 2023 | 7.309 | 7.529 | 7.110 | 7.110 | 813 | -0.13(-1.79%) |
Jun 14, 2023 | 7.239 | 87 | +0.04(+0.55%) | |||
May 08, 2023 | 7.569 | 7.679 | 7.199 | 7.199 | 3,531 | -0.52(-6.73%) |
May 05, 2023 | 7.759 | 7.789 | 7.709 | 7.719 | 3,997 | +0.33(+4.45%) |
May 04, 2023 | 7.390 | 7.390 | 7.390 | 7.390 | 234 | +0.07(+0.97%) |
May 03, 2023 | 7.319 | 7.319 | 7.319 | 7.319 | 368 | +0.12(+1.73%) |
May 02, 2023 | 7.308 | 7.868 | 7.195 | 7.195 | 4,634 | -0.09(-1.30%) |
May 01, 2023 | 7.189 | 7.524 | 7.000 | 7.289 | 15,696 | -0.06(-0.82%) |
Apr 28, 2023 | 7.868 | 7.878 | 7.209 | 7.349 | 31,178 | -0.26(-3.41%) |
Apr 27, 2023 | 7.429 | 7.684 | 7.429 | 7.609 | 4,515 | +0.32(+4.38%) |
Apr 26, 2023 | 7.263 | 7.461 | 7.263 | 7.289 | 595 | +0.03(+0.41%) |
Apr 25, 2023 | 7.560 | 7.560 | 7.259 | 7.259 | 633 | +0.00(+0.00%) |
Apr 24, 2023 | 7.259 | 7.259 | 7.259 | 7.259 | 295 | -0.05(-0.68%) |
Apr 21, 2023 | 7.339 | 7.647 | 7.100 | 7.309 | 11,012 | -0.09(-1.22%) |
Apr 20, 2023 | 7.759 | 7.759 | 7.249 | 7.399 | 6,724 | -0.20(-2.63%) |
Apr 19, 2023 | 7.888 | 7.888 | 7.499 | 7.599 | 19,251 | -0.06(-0.85%) |
Apr 18, 2023 | 7.888 | 7.888 | 7.511 | 7.664 | 11,590 | -0.17(-2.23%) |
Apr 17, 2023 | 7.888 | 7.888 | 7.779 | 7.838 | 10,652 | +0.10(+1.29%) |
Apr 14, 2023 | 7.888 | 7.888 | 7.679 | 7.739 | 8,969 | +0.12(+1.57%) |
Apr 13, 2023 | 7.279 | 7.629 | 7.279 | 7.619 | 5,760 | +0.33(+4.52%) |
Apr 12, 2023 | 7.589 | 7.858 | 7.289 | 7.289 | 14,560 | +0.00(+0.00%) |
Apr 11, 2023 | 7.110 | 7.427 | 7.110 | 7.289 | 3,212 | +0.18(+2.52%) |
Apr 10, 2023 | 7.549 | 7.709 | 7.027 | 7.110 | 99,635 | -0.16(-2.19%) |
Apr 06, 2023 | 6.590 | 7.888 | 6.271 | 7.269 | 114,216 | +0.62(+9.31%) |
Apr 05, 2023 | 7.389 | 7.389 | 6.590 | 6.650 | 13,663 | -0.76(-10.24%) |
Apr 04, 2023 | 7.359 | 7.888 | 7.090 | 7.409 | 45,426 | -0.09(-1.20%) |
Apr 03, 2023 | 7.978 | 7.978 | 7.239 | 7.499 | 151,293 | +0.26(+3.59%) |