Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.66 | 10.69 | 9.850 | 9.850 | 45,917 | -0.75(-7.08%) |
May 16, 2024 | 10.42 | 10.67 | 10.16 | 10.60 | 59,868 | +0.50(+4.95%) |
May 15, 2024 | 8.850 | 10.43 | 8.775 | 10.10 | 125,809 | +1.41(+16.23%) |
May 14, 2024 | 8.670 | 8.720 | 8.380 | 8.690 | 19,968 | +0.22(+2.60%) |
May 13, 2024 | 8.000 | 8.600 | 8.000 | 8.470 | 23,080 | +0.51(+6.41%) |
May 10, 2024 | 9.070 | 9.200 | 7.210 | 7.960 | 97,339 | -1.19(-13.01%) |
May 09, 2024 | 9.050 | 9.990 | 9.020 | 9.150 | 100,633 | +0.15(+1.67%) |
May 08, 2024 | 7.530 | 9.250 | 7.530 | 9.000 | 124,999 | +2.13(+31.00%) |
May 07, 2024 | 6.730 | 7.120 | 6.705 | 6.870 | 30,878 | +0.07(+1.03%) |
May 06, 2024 | 6.440 | 6.890 | 6.440 | 6.800 | 29,302 | +0.35(+5.43%) |
May 03, 2024 | 6.570 | 6.570 | 6.390 | 6.450 | 10,843 | +0.00(+0.00%) |
May 02, 2024 | 6.420 | 6.840 | 6.330 | 6.450 | 21,976 | +0.00(+0.00%) |
May 01, 2024 | 6.270 | 6.620 | 6.173 | 6.450 | 5,018 | +0.14(+2.22%) |
Apr 30, 2024 | 6.560 | 6.700 | 6.020 | 6.310 | 68,422 | -0.24(-3.66%) |
Apr 29, 2024 | 6.590 | 6.590 | 6.186 | 6.550 | 29,705 | +0.01(+0.15%) |
Apr 26, 2024 | 6.460 | 6.550 | 6.300 | 6.540 | 15,110 | +0.08(+1.24%) |
Apr 25, 2024 | 6.480 | 6.540 | 6.390 | 6.460 | 8,488 | -0.06(-0.92%) |
Apr 24, 2024 | 6.450 | 6.700 | 6.410 | 6.520 | 25,244 | -0.04(-0.61%) |
Apr 23, 2024 | 6.430 | 6.750 | 6.310 | 6.560 | 28,886 | +0.12(+1.86%) |
Apr 22, 2024 | 6.270 | 6.790 | 6.100 | 6.440 | 33,574 | +0.13(+2.06%) |
Apr 19, 2024 | 6.320 | 6.705 | 6.300 | 6.310 | 34,070 | -0.11(-1.71%) |
Apr 18, 2024 | 6.360 | 6.570 | 6.260 | 6.420 | 89,573 | -0.03(-0.47%) |
Apr 17, 2024 | 6.990 | 7.065 | 6.330 | 6.450 | 72,359 | -0.40(-5.84%) |
Apr 16, 2024 | 7.460 | 7.460 | 6.770 | 6.850 | 56,458 | -0.70(-9.27%) |
Apr 15, 2024 | 7.350 | 7.559 | 7.310 | 7.550 | 40,918 | +0.05(+0.67%) |
Apr 12, 2024 | 7.650 | 7.680 | 7.353 | 7.500 | 40,575 | -0.30(-3.85%) |
Apr 11, 2024 | 7.740 | 7.870 | 7.510 | 7.800 | 59,202 | -0.05(-0.64%) |
Apr 10, 2024 | 7.880 | 7.978 | 7.560 | 7.850 | 55,920 | -0.15(-1.88%) |
Apr 09, 2024 | 7.990 | 8.220 | 7.900 | 8.000 | 35,825 | -0.05(-0.62%) |
Apr 08, 2024 | 7.840 | 8.060 | 7.590 | 8.050 | 37,842 | +0.05(+0.63%) |
Apr 05, 2024 | 7.980 | 8.280 | 7.800 | 8.000 | 27,744 | +0.09(+1.14%) |
Apr 04, 2024 | 8.260 | 8.270 | 7.640 | 7.910 | 37,436 | -0.35(-4.24%) |
Apr 03, 2024 | 8.100 | 8.374 | 7.810 | 8.260 | 39,402 | +0.16(+1.98%) |
Apr 02, 2024 | 7.960 | 8.190 | 7.810 | 8.100 | 45,627 | +0.00(+0.00%) |
Apr 01, 2024 | 8.310 | 8.310 | 7.790 | 8.100 | 48,633 | -0.25(-2.99%) |
Mar 28, 2024 | 8.480 | 8.750 | 8.300 | 8.350 | 18,869 | -0.13(-1.53%) |
Mar 27, 2024 | 8.280 | 8.500 | 8.150 | 8.480 | 25,882 | +0.23(+2.79%) |
Mar 26, 2024 | 8.860 | 8.990 | 8.000 | 8.250 | 71,476 | -0.61(-6.88%) |
Mar 25, 2024 | 8.840 | 9.030 | 8.760 | 8.860 | 16,715 | +0.13(+1.49%) |
Mar 22, 2024 | 8.630 | 9.000 | 8.570 | 8.730 | 30,084 | -0.01(-0.11%) |
Mar 21, 2024 | 8.500 | 8.890 | 8.180 | 8.740 | 60,858 | +0.29(+3.43%) |
Mar 20, 2024 | 8.330 | 8.570 | 8.200 | 8.450 | 30,373 | +0.09(+1.08%) |
Mar 19, 2024 | 8.490 | 8.720 | 8.310 | 8.360 | 67,474 | -0.39(-4.46%) |
Mar 18, 2024 | 8.950 | 9.056 | 8.150 | 8.750 | 175,100 | -0.43(-4.68%) |
Mar 15, 2024 | 9.250 | 9.297 | 8.950 | 9.180 | 73,326 | -0.18(-1.92%) |
Mar 14, 2024 | 9.250 | 9.400 | 8.900 | 9.360 | 61,816 | -0.02(-0.21%) |
Mar 13, 2024 | 9.500 | 9.900 | 8.400 | 9.380 | 281,306 | -0.94(-9.11%) |
Mar 12, 2024 | 11.47 | 11.90 | 10.02 | 10.32 | 151,280 | -1.03(-9.07%) |
Mar 11, 2024 | 11.19 | 11.88 | 11.00 | 11.35 | 151,618 | +0.51(+4.70%) |
Mar 08, 2024 | 10.58 | 11.23 | 10.41 | 10.84 | 76,719 | +0.15(+1.40%) |
Mar 07, 2024 | 10.00 | 11.15 | 9.530 | 10.69 | 180,590 | +0.89(+9.08%) |
Mar 06, 2024 | 9.250 | 10.03 | 9.155 | 9.800 | 122,021 | +0.55(+5.95%) |
Mar 05, 2024 | 9.090 | 9.450 | 9.000 | 9.250 | 50,643 | -0.03(-0.32%) |
Mar 04, 2024 | 9.490 | 9.490 | 8.900 | 9.280 | 80,258 | -0.30(-3.13%) |
Mar 01, 2024 | 9.320 | 9.790 | 9.000 | 9.580 | 85,930 | +0.25(+2.68%) |
Feb 29, 2024 | 9.640 | 9.890 | 9.000 | 9.330 | 112,051 | -0.33(-3.42%) |
Feb 28, 2024 | 10.23 | 10.36 | 9.625 | 9.660 | 60,913 | -0.69(-6.67%) |
Feb 27, 2024 | 9.660 | 10.80 | 9.660 | 10.35 | 71,008 | +0.65(+6.76%) |
Feb 26, 2024 | 10.84 | 11.93 | 9.410 | 9.695 | 339,429 | -0.96(-8.97%) |
Feb 23, 2024 | 9.250 | 11.85 | 9.250 | 10.65 | 277,326 | +1.43(+15.51%) |
Feb 22, 2024 | 8.700 | 10.02 | 8.660 | 9.220 | 131,818 | -0.47(-4.85%) |
Feb 21, 2024 | 12.41 | 12.41 | 7.400 | 9.690 | 840,678 | -2.55(-20.83%) |
Feb 20, 2024 | 11.18 | 13.97 | 11.18 | 12.24 | 427,395 | +1.46(+13.54%) |
Feb 16, 2024 | 9.400 | 10.89 | 9.220 | 10.78 | 425,645 | +1.58(+17.17%) |
Feb 15, 2024 | 7.690 | 9.941 | 7.650 | 9.200 | 596,769 | +1.91(+26.20%) |
Feb 14, 2024 | 6.560 | 7.415 | 6.370 | 7.290 | 172,595 | +0.94(+14.80%) |
Feb 13, 2024 | 6.250 | 6.370 | 6.111 | 6.350 | 87,329 | +0.14(+2.25%) |
Feb 12, 2024 | 6.200 | 6.340 | 6.080 | 6.210 | 39,361 | +0.01(+0.16%) |
Feb 09, 2024 | 6.170 | 6.586 | 5.840 | 6.200 | 48,870 | +0.13(+2.11%) |
Feb 08, 2024 | 6.060 | 6.120 | 5.833 | 6.072 | 51,671 | -0.02(-0.30%) |
Feb 07, 2024 | 7.000 | 7.000 | 5.950 | 6.090 | 94,107 | -0.82(-11.87%) |
Feb 06, 2024 | 6.800 | 7.070 | 6.580 | 6.910 | 31,190 | +0.26(+3.91%) |
Feb 05, 2024 | 7.400 | 7.475 | 6.540 | 6.650 | 52,221 | -0.80(-10.74%) |
Feb 02, 2024 | 7.400 | 7.660 | 7.310 | 7.450 | 50,443 | +0.15(+2.05%) |
Feb 01, 2024 | 7.840 | 7.840 | 7.020 | 7.300 | 79,293 | -0.19(-2.54%) |
Jan 31, 2024 | 8.490 | 8.590 | 7.210 | 7.490 | 83,478 | -0.92(-10.94%) |
Jan 30, 2024 | 8.590 | 8.750 | 8.330 | 8.410 | 155,945 | +0.21(+2.56%) |
Jan 29, 2024 | 7.400 | 8.250 | 7.290 | 8.200 | 190,127 | +0.98(+13.57%) |
Jan 26, 2024 | 5.970 | 7.580 | 5.920 | 7.220 | 187,374 | +1.45(+25.13%) |
Jan 25, 2024 | 5.760 | 5.920 | 5.750 | 5.770 | 13,824 | -0.07(-1.20%) |
Jan 24, 2024 | 5.845 | 5.900 | 5.735 | 5.840 | 23,326 | +0.02(+0.34%) |
Jan 23, 2024 | 5.750 | 5.860 | 5.484 | 5.820 | 9,776 | +0.12(+2.11%) |
Jan 22, 2024 | 5.730 | 5.790 | 5.585 | 5.700 | 26,316 | +0.04(+0.71%) |
Jan 19, 2024 | 5.550 | 5.670 | 5.400 | 5.660 | 101,625 | +0.10(+1.80%) |
Jan 18, 2024 | 5.500 | 5.680 | 5.362 | 5.560 | 38,144 | +0.03(+0.54%) |
Jan 17, 2024 | 5.510 | 5.700 | 5.350 | 5.530 | 21,411 | +0.11(+1.99%) |
Jan 16, 2024 | 5.400 | 5.531 | 5.336 | 5.422 | 12,770 | -0.02(-0.33%) |
Jan 12, 2024 | 5.470 | 5.485 | 5.310 | 5.440 | 17,606 | +0.00(+0.00%) |
Jan 11, 2024 | 5.510 | 5.510 | 5.180 | 5.440 | 61,307 | -0.11(-1.98%) |
Jan 10, 2024 | 5.450 | 5.575 | 5.325 | 5.550 | 32,150 | +0.07(+1.28%) |
Jan 09, 2024 | 5.570 | 5.575 | 5.290 | 5.480 | 14,973 | -0.09(-1.62%) |
Jan 08, 2024 | 5.390 | 5.750 | 5.339 | 5.570 | 12,038 | +0.22(+4.11%) |
Jan 05, 2024 | 5.450 | 5.702 | 5.270 | 5.350 | 15,257 | -0.10(-1.83%) |
Jan 04, 2024 | 6.010 | 6.010 | 5.380 | 5.450 | 164,788 | -0.60(-9.92%) |
Jan 03, 2024 | 5.990 | 6.080 | 5.780 | 6.050 | 34,756 | -0.05(-0.82%) |
Jan 02, 2024 | 6.190 | 6.210 | 5.700 | 6.100 | 46,100 | -0.11(-1.77%) |
Dec 29, 2023 | 6.240 | 6.380 | 6.010 | 6.210 | 31,555 | -0.08(-1.27%) |
Dec 28, 2023 | 5.870 | 6.328 | 5.870 | 6.290 | 100,916 | +0.49(+8.45%) |
Dec 27, 2023 | 5.670 | 5.800 | 5.512 | 5.800 | 35,224 | +0.09(+1.58%) |
Dec 26, 2023 | 5.370 | 5.805 | 5.370 | 5.710 | 28,879 | +0.24(+4.39%) |
Dec 22, 2023 | 5.490 | 5.490 | 5.200 | 5.470 | 36,280 | -0.14(-2.50%) |
Dec 21, 2023 | 5.810 | 5.810 | 5.258 | 5.610 | 53,791 | -0.15(-2.60%) |
Dec 20, 2023 | 5.850 | 6.190 | 5.600 | 5.760 | 134,701 | -0.08(-1.37%) |
Dec 19, 2023 | 5.550 | 5.900 | 5.184 | 5.840 | 126,099 | +0.32(+5.80%) |
Dec 18, 2023 | 5.080 | 5.590 | 4.820 | 5.520 | 315,953 | +0.66(+13.58%) |
Dec 15, 2023 | 3.780 | 4.870 | 3.780 | 4.860 | 250,410 | +1.07(+28.23%) |
Dec 14, 2023 | 3.810 | 3.820 | 3.703 | 3.790 | 47,678 | +0.05(+1.34%) |
Dec 13, 2023 | 3.750 | 3.770 | 3.550 | 3.740 | 79,995 | +0.07(+1.91%) |
Dec 12, 2023 | 3.970 | 3.970 | 3.650 | 3.670 | 142,837 | -0.30(-7.56%) |
Dec 11, 2023 | 3.760 | 4.280 | 3.760 | 3.970 | 170,687 | +3.51(+764.74%) |
Dec 08, 2023 | 0.4892 | 0.4897 | 0.4510 | 0.4591 | 549,139 | -0.02(-3.95%) |
Dec 07, 2023 | 0.5200 | 0.5200 | 0.4600 | 0.4780 | 222,908 | -0.04(-6.84%) |
Dec 06, 2023 | 0.4768 | 0.5195 | 0.4750 | 0.5131 | 535,306 | +0.02(+3.11%) |
Dec 05, 2023 | 0.5400 | 0.5458 | 0.4700 | 0.4976 | 328,217 | -0.02(-3.90%) |
Dec 04, 2023 | 0.5100 | 0.5400 | 0.5079 | 0.5178 | 116,412 | +0.01(+1.93%) |