Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2023 | 0 | +0.00(+0.00%) | ||||
Nov 24, 2023 | 10.95 | 11.49 | 10.92 | 11.04 | 5,906 | +0.65(+6.26%) |
Nov 22, 2023 | 10.25 | 10.80 | 9.500 | 10.39 | 56,221 | +0.42(+4.21%) |
Nov 21, 2023 | 10.57 | 11.77 | 8.750 | 9.970 | 273,107 | -0.53(-5.05%) |
Nov 20, 2023 | 10.00 | 11.31 | 9.890 | 10.50 | 85,997 | +0.25(+2.44%) |
Nov 17, 2023 | 10.21 | 10.69 | 9.500 | 10.25 | 87,744 | +0.26(+2.60%) |
Nov 16, 2023 | 10.77 | 11.14 | 9.990 | 9.990 | 57,766 | -0.82(-7.59%) |
Nov 15, 2023 | 10.16 | 11.92 | 10.16 | 10.81 | 62,016 | +0.06(+0.56%) |
Nov 14, 2023 | 10.23 | 10.75 | 9.760 | 10.75 | 51,080 | +0.57(+5.60%) |
Nov 13, 2023 | 9.410 | 10.51 | 8.870 | 10.18 | 51,002 | +0.69(+7.27%) |
Nov 10, 2023 | 9.230 | 9.490 | 8.430 | 9.490 | 48,246 | +0.02(+0.21%) |
Nov 09, 2023 | 9.760 | 9.830 | 9.030 | 9.470 | 15,169 | -0.23(-2.37%) |
Nov 08, 2023 | 9.680 | 10.00 | 9.310 | 9.700 | 19,693 | -0.36(-3.58%) |
Nov 07, 2023 | 10.58 | 10.58 | 9.950 | 10.06 | 5,207 | -0.64(-5.98%) |
Nov 06, 2023 | 11.40 | 11.66 | 10.38 | 10.70 | 28,393 | -0.61(-5.39%) |
Nov 03, 2023 | 11.30 | 11.71 | 10.94 | 11.31 | 6,515 | -0.20(-1.74%) |
Nov 02, 2023 | 10.90 | 11.90 | 10.90 | 11.51 | 14,872 | +0.08(+0.70%) |
Nov 01, 2023 | 11.61 | 12.44 | 11.40 | 11.43 | 37,762 | -0.21(-1.80%) |
Oct 31, 2023 | 11.51 | 12.35 | 11.51 | 11.64 | 41,586 | -0.04(-0.34%) |
Oct 30, 2023 | 10.76 | 12.54 | 10.17 | 11.68 | 51,925 | +1.02(+9.57%) |
Oct 27, 2023 | 11.28 | 11.28 | 10.57 | 10.66 | 7,843 | -0.64(-5.66%) |
Oct 26, 2023 | 10.89 | 11.60 | 10.71 | 11.30 | 39,718 | +0.20(+1.80%) |
Oct 25, 2023 | 11.39 | 11.61 | 10.30 | 11.10 | 26,680 | -0.50(-4.31%) |
Oct 24, 2023 | 12.51 | 13.02 | 11.41 | 11.60 | 61,327 | -0.81(-6.53%) |
Oct 23, 2023 | 13.03 | 13.39 | 12.16 | 12.41 | 30,741 | -0.84(-6.34%) |
Oct 20, 2023 | 12.04 | 13.42 | 12.00 | 13.25 | 30,856 | +1.20(+9.96%) |
Oct 19, 2023 | 13.20 | 13.42 | 11.78 | 12.05 | 41,774 | -1.25(-9.40%) |
Oct 18, 2023 | 13.64 | 14.00 | 13.27 | 13.30 | 17,308 | -0.35(-2.56%) |
Oct 17, 2023 | 13.45 | 15.38 | 12.20 | 13.65 | 149,608 | -0.11(-0.80%) |
Oct 16, 2023 | 12.32 | 13.86 | 12.41 | 13.76 | 34,144 | +0.78(+6.01%) |
Oct 13, 2023 | 11.67 | 13.00 | 10.85 | 12.98 | 29,692 | +1.12(+9.44%) |
Oct 12, 2023 | 11.41 | 11.89 | 11.41 | 11.86 | 19,428 | -0.66(-5.27%) |
Oct 11, 2023 | 12.82 | 12.82 | 11.84 | 12.52 | 5,517 | -0.46(-3.54%) |
Oct 10, 2023 | 12.01 | 13.00 | 11.72 | 12.98 | 19,766 | +0.75(+6.13%) |
Oct 09, 2023 | 11.61 | 12.48 | 11.00 | 12.23 | 239,486 | +0.48(+4.09%) |
Oct 06, 2023 | 10.83 | 11.75 | 9.750 | 11.75 | 34,457 | +1.09(+10.23%) |
Oct 05, 2023 | 9.820 | 11.20 | 9.750 | 10.66 | 12,517 | +0.74(+7.46%) |
Oct 04, 2023 | 11.18 | 11.48 | 9.230 | 9.920 | 63,158 | -1.38(-12.21%) |
Oct 03, 2023 | 11.86 | 11.95 | 10.57 | 11.30 | 13,851 | -0.40(-3.42%) |
Oct 02, 2023 | 12.04 | 12.25 | 11.28 | 11.70 | 22,822 | -0.55(-4.49%) |
Sep 29, 2023 | 11.33 | 12.42 | 11.07 | 12.25 | 10,170 | +0.79(+6.89%) |
Sep 28, 2023 | 11.59 | 11.62 | 11.00 | 11.46 | 12,500 | -0.03(-0.26%) |
Sep 27, 2023 | 11.28 | 11.94 | 11.06 | 11.49 | 15,698 | +0.16(+1.41%) |
Sep 26, 2023 | 11.34 | 12.31 | 11.01 | 11.33 | 14,255 | -0.30(-2.58%) |
Sep 25, 2023 | 11.78 | 11.88 | 11.10 | 11.63 | 34,134 | -0.23(-1.94%) |
Sep 22, 2023 | 11.57 | 12.72 | 11.57 | 11.86 | 52,220 | +0.19(+1.63%) |
Sep 21, 2023 | 10.86 | 11.99 | 10.22 | 11.67 | 39,173 | +0.81(+7.46%) |
Sep 20, 2023 | 12.14 | 12.52 | 10.86 | 10.86 | 25,363 | -1.15(-9.58%) |
Sep 19, 2023 | 12.51 | 12.85 | 12.00 | 12.01 | 17,928 | -0.40(-3.22%) |
Sep 18, 2023 | 13.60 | 14.56 | 12.41 | 12.41 | 53,133 | -1.49(-10.72%) |
Sep 15, 2023 | 14.01 | 15.01 | 12.71 | 13.90 | 63,410 | -0.05(-0.36%) |
Sep 14, 2023 | 14.76 | 15.62 | 13.19 | 13.95 | 58,639 | -0.99(-6.63%) |
Sep 13, 2023 | 13.72 | 15.60 | 12.99 | 14.94 | 45,224 | +1.09(+7.87%) |
Sep 12, 2023 | 13.96 | 14.36 | 13.42 | 13.85 | 20,987 | -0.20(-1.42%) |
Sep 11, 2023 | 13.43 | 14.52 | 12.71 | 14.05 | 56,966 | +0.05(+0.36%) |
Sep 08, 2023 | 13.00 | 16.58 | 13.00 | 14.00 | 238,255 | -1.02(-6.78%) |
Sep 07, 2023 | 12.41 | 15.30 | 11.75 | 15.02 | 59,211 | +0.02(+0.12%) |
Sep 06, 2023 | 15.13 | 15.25 | 14.52 | 15.00 | 25,150 | +0.10(+0.69%) |
Sep 05, 2023 | 14.50 | 15.50 | 14.28 | 14.90 | 73,386 | +0.40(+2.74%) |
Sep 01, 2023 | 13.75 | 14.88 | 13.75 | 14.50 | 5,204 | +0.12(+0.87%) |
Aug 31, 2023 | 13.78 | 14.68 | 13.78 | 14.38 | 5,771 | +0.18(+1.23%) |
Aug 30, 2023 | 13.50 | 14.50 | 13.45 | 14.20 | 30,282 | +0.70(+5.17%) |
Aug 29, 2023 | 13.25 | 13.75 | 13.25 | 13.50 | 7,090 | +0.22(+1.66%) |
Aug 28, 2023 | 12.79 | 14.23 | 12.75 | 13.28 | 6,723 | +0.21(+1.59%) |
Aug 25, 2023 | 13.45 | 13.94 | 12.77 | 13.07 | 3,833 | -0.58(-4.21%) |
Aug 24, 2023 | 13.31 | 14.50 | 12.75 | 13.65 | 4,367 | -0.07(-0.55%) |
Aug 23, 2023 | 13.00 | 14.25 | 12.38 | 13.72 | 23,926 | +0.75(+5.78%) |
Aug 22, 2023 | 11.95 | 13.00 | 11.62 | 12.97 | 8,355 | +0.48(+3.82%) |
Aug 21, 2023 | 12.25 | 12.97 | 11.40 | 12.50 | 6,291 | +0.25(+2.02%) |
Aug 18, 2023 | 11.28 | 12.81 | 11.25 | 12.25 | 11,114 | +0.32(+2.73%) |
Aug 17, 2023 | 11.25 | 12.00 | 11.12 | 11.93 | 2,995 | +0.38(+3.25%) |
Aug 16, 2023 | 11.03 | 11.68 | 11.00 | 11.55 | 3,531 | -0.15(-1.28%) |
Aug 15, 2023 | 11.50 | 12.15 | 11.25 | 11.70 | 14,759 | -0.08(-0.64%) |
Aug 14, 2023 | 11.99 | 12.00 | 11.32 | 11.78 | 12,095 | -0.72(-5.80%) |
Aug 11, 2023 | 11.94 | 13.12 | 11.94 | 12.50 | 11,671 | -0.62(-4.73%) |
Aug 10, 2023 | 12.50 | 13.12 | 12.25 | 13.12 | 7,816 | +0.71(+5.72%) |
Aug 09, 2023 | 11.50 | 12.82 | 11.38 | 12.41 | 35,202 | +0.88(+7.68%) |
Aug 08, 2023 | 11.00 | 11.78 | 10.25 | 11.53 | 69,098 | +0.02(+0.13%) |
Aug 07, 2023 | 11.68 | 12.25 | 11.25 | 11.51 | 13,040 | -0.49(-4.10%) |
Aug 04, 2023 | 12.82 | 13.00 | 11.63 | 12.00 | 21,378 | -1.03(-7.87%) |
Aug 03, 2023 | 13.75 | 14.00 | 13.01 | 13.03 | 19,767 | -0.78(-5.65%) |
Aug 02, 2023 | 13.38 | 14.19 | 13.25 | 13.81 | 22,876 | +0.02(+0.15%) |
Aug 01, 2023 | 13.25 | 14.50 | 12.78 | 13.79 | 16,369 | -0.34(-2.41%) |
Jul 31, 2023 | 14.00 | 14.38 | 13.86 | 14.13 | 17,308 | -0.27(-1.89%) |
Jul 28, 2023 | 13.78 | 15.12 | 13.54 | 14.40 | 23,353 | +0.38(+2.73%) |
Jul 27, 2023 | 14.50 | 14.75 | 13.25 | 14.02 | 35,160 | -0.26(-1.80%) |
Jul 26, 2023 | 14.75 | 15.40 | 13.71 | 14.28 | 36,852 | -0.47(-3.20%) |
Jul 25, 2023 | 15.75 | 15.80 | 14.53 | 14.75 | 51,263 | -0.00(-0.02%) |
Jul 24, 2023 | 14.74 | 15.50 | 14.50 | 14.75 | 21,095 | -0.08(-0.54%) |
Jul 21, 2023 | 14.50 | 15.62 | 14.50 | 14.83 | 25,708 | -0.14(-0.97%) |
Jul 20, 2023 | 16.00 | 16.12 | 14.53 | 14.97 | 57,648 | -1.03(-6.41%) |
Jul 19, 2023 | 17.04 | 17.21 | 15.03 | 16.00 | 143,123 | -0.91(-5.41%) |
Jul 18, 2023 | 15.04 | 18.00 | 14.94 | 16.91 | 199,696 | +1.91(+12.77%) |
Jul 17, 2023 | 13.75 | 15.22 | 13.31 | 15.00 | 195,852 | +1.03(+7.33%) |
Jul 14, 2023 | 13.37 | 14.00 | 12.83 | 13.97 | 57,763 | +0.41(+3.04%) |
Jul 13, 2023 | 13.50 | 13.75 | 13.06 | 13.56 | 45,615 | -0.19(-1.36%) |
Jul 12, 2023 | 12.50 | 14.10 | 12.25 | 13.75 | 183,761 | +1.25(+10.00%) |
Jul 11, 2023 | 11.80 | 12.68 | 11.76 | 12.50 | 82,013 | +0.12(+1.01%) |
Jul 10, 2023 | 11.30 | 12.75 | 11.30 | 12.38 | 69,671 | +0.38(+3.12%) |
Jul 07, 2023 | 12.56 | 12.75 | 11.76 | 12.00 | 94,673 | -1.00(-7.69%) |
Jul 06, 2023 | 10.65 | 13.85 | 9.525 | 13.00 | 573,065 | +2.25(+20.93%) |
Jul 05, 2023 | 12.00 | 12.21 | 10.30 | 10.75 | 105,549 | -0.71(-6.22%) |
Jul 03, 2023 | 11.29 | 12.75 | 10.53 | 11.46 | 161,364 | +0.20(+1.78%) |
Jun 30, 2023 | 9.750 | 11.44 | 8.752 | 11.26 | 400,427 | +1.39(+14.05%) |
Jun 29, 2023 | 9.500 | 10.38 | 9.287 | 9.875 | 149,830 | +0.37(+3.87%) |
Jun 28, 2023 | 9.000 | 9.950 | 8.805 | 9.508 | 229,933 | +0.13(+1.41%) |
Jun 27, 2023 | 9.242 | 9.748 | 8.527 | 9.375 | 316,215 | -0.10(-1.00%) |
Jun 26, 2023 | 9.900 | 10.36 | 9.000 | 9.470 | 464,864 | -0.53(-5.30%) |
Jun 23, 2023 | 11.50 | 13.43 | 9.250 | 10.00 | 1,487,899 | -1.40(-12.30%) |
Jun 22, 2023 | 22.36 | 24.00 | 10.38 | 11.40 | 10,212,973 | +8.74(+328.67%) |
Jun 21, 2023 | 3.725 | 3.725 | 2.660 | 2.660 | 147,143 | -0.96(-26.52%) |
Jun 20, 2023 | 3.750 | 3.750 | 3.312 | 3.620 | 25,516 | +0.13(+3.65%) |
Jun 16, 2023 | 3.525 | 4.150 | 3.353 | 3.493 | 41,104 | -0.17(-4.64%) |
Jun 15, 2023 | 3.663 | 3.665 | 3.487 | 3.663 | 21,408 | +0.04(+1.03%) |
Jun 14, 2023 | 3.450 | 3.675 | 3.450 | 3.625 | 17,141 | +0.17(+5.07%) |
Jun 13, 2023 | 3.487 | 3.562 | 3.400 | 3.450 | 26,042 | -0.05(-1.36%) |
Jun 12, 2023 | 3.400 | 3.600 | 3.250 | 3.498 | 32,146 | +0.15(+4.40%) |
Jun 09, 2023 | 3.250 | 3.717 | 3.250 | 3.350 | 50,873 | +0.12(+3.55%) |
Jun 08, 2023 | 3.268 | 3.300 | 3.105 | 3.235 | 21,182 | +0.00(+0.00%) |
Jun 07, 2023 | 3.225 | 3.325 | 3.112 | 3.235 | 9,024 | +0.08(+2.70%) |
Jun 06, 2023 | 3.127 | 3.175 | 3.062 | 3.150 | 11,359 | -0.08(-2.33%) |
Jun 05, 2023 | 3.365 | 3.390 | 2.850 | 3.225 | 19,708 | +0.02(+0.78%) |
Jun 02, 2023 | 3.260 | 3.260 | 3.125 | 3.200 | 17,576 | -0.06(-1.84%) |
Jun 01, 2023 | 3.248 | 3.357 | 3.190 | 3.260 | 8,389 | +0.01(+0.38%) |
May 31, 2023 | 3.507 | 3.675 | 3.140 | 3.248 | 19,018 | +0.02(+0.62%) |
May 30, 2023 | 3.382 | 3.505 | 3.127 | 3.228 | 16,958 | -0.15(-4.51%) |
May 26, 2023 | 3.505 | 3.587 | 3.375 | 3.380 | 9,996 | -0.12(-3.43%) |
May 25, 2023 | 3.575 | 3.712 | 3.453 | 3.500 | 17,154 | -0.08(-2.10%) |
May 24, 2023 | 3.743 | 3.745 | 3.360 | 3.575 | 38,857 | -0.18(-4.79%) |
May 23, 2023 | 3.750 | 3.825 | 3.688 | 3.755 | 20,752 | +0.00(+0.13%) |
May 22, 2023 | 3.650 | 3.850 | 3.650 | 3.750 | 11,189 | +0.10(+2.74%) |
May 19, 2023 | 3.750 | 3.875 | 3.650 | 3.650 | 10,082 | -0.02(-0.61%) |
May 18, 2023 | 3.850 | 3.897 | 3.650 | 3.672 | 8,095 | -0.08(-2.07%) |
May 17, 2023 | 3.725 | 3.752 | 3.623 | 3.750 | 10,290 | +0.02(+0.67%) |
May 16, 2023 | 3.565 | 3.745 | 3.565 | 3.725 | 5,829 | +0.12(+3.47%) |
May 15, 2023 | 3.805 | 3.825 | 3.555 | 3.600 | 31,178 | -0.23(-5.94%) |
May 12, 2023 | 3.882 | 4.000 | 3.800 | 3.828 | 17,384 | -0.13(-3.22%) |
May 11, 2023 | 4.018 | 4.125 | 3.950 | 3.955 | 14,264 | -0.14(-3.54%) |
May 10, 2023 | 4.250 | 4.350 | 4.050 | 4.100 | 21,607 | +0.01(+0.37%) |
May 09, 2023 | 3.950 | 4.120 | 3.930 | 4.085 | 27,084 | +0.13(+3.42%) |
May 08, 2023 | 4.197 | 4.197 | 3.850 | 3.950 | 24,293 | -0.05(-1.25%) |
May 05, 2023 | 4.112 | 4.173 | 3.908 | 4.000 | 21,117 | +0.00(+0.00%) |
May 04, 2023 | 4.060 | 4.098 | 3.900 | 4.000 | 10,472 | +0.12(+3.23%) |
May 03, 2023 | 4.138 | 4.247 | 3.875 | 3.875 | 20,734 | -0.32(-7.52%) |
May 02, 2023 | 4.393 | 4.425 | 4.088 | 4.190 | 13,820 | -0.01(-0.24%) |
May 01, 2023 | 4.250 | 4.350 | 4.025 | 4.200 | 16,380 | -0.02(-0.41%) |
Apr 28, 2023 | 4.250 | 4.250 | 4.025 | 4.218 | 25,760 | +0.19(+4.78%) |
Apr 27, 2023 | 4.100 | 4.197 | 3.875 | 4.025 | 47,668 | +0.01(+0.25%) |
Apr 26, 2023 | 4.000 | 4.125 | 3.800 | 4.015 | 28,595 | +0.03(+0.88%) |
Apr 25, 2023 | 4.080 | 4.178 | 3.800 | 3.980 | 46,053 | -0.10(-2.33%) |
Apr 24, 2023 | 4.425 | 4.425 | 4.043 | 4.075 | 35,249 | -0.18(-4.23%) |
Apr 21, 2023 | 3.998 | 4.375 | 3.717 | 4.255 | 103,770 | +0.26(+6.44%) |
Apr 20, 2023 | 3.885 | 4.075 | 3.842 | 3.998 | 85,448 | -0.00(-0.06%) |
Apr 19, 2023 | 4.048 | 4.350 | 3.877 | 4.000 | 282,103 | +0.08(+1.91%) |
Apr 18, 2023 | 3.853 | 4.245 | 3.650 | 3.925 | 125,169 | +0.07(+1.95%) |
Apr 17, 2023 | 3.928 | 4.225 | 3.525 | 3.850 | 83,778 | +0.10(+2.67%) |
Apr 14, 2023 | 4.450 | 4.750 | 3.625 | 3.750 | 111,511 | -0.65(-14.77%) |
Apr 13, 2023 | 4.725 | 4.750 | 4.250 | 4.400 | 53,058 | -0.35(-7.37%) |
Apr 12, 2023 | 5.500 | 5.500 | 4.025 | 4.750 | 283,928 | -1.69(-26.21%) |
Apr 11, 2023 | 6.400 | 6.500 | 6.400 | 6.438 | 4,130 | -0.06(-0.96%) |
Apr 10, 2023 | 6.500 | 6.525 | 6.400 | 6.500 | 6,983 | +0.02(+0.27%) |
Apr 06, 2023 | 6.660 | 6.660 | 6.463 | 6.482 | 7,821 | -0.10(-1.56%) |
Apr 05, 2023 | 6.900 | 7.072 | 6.585 | 6.585 | 9,593 | -0.33(-4.81%) |
Apr 04, 2023 | 7.000 | 7.125 | 6.753 | 6.918 | 12,892 | -0.21(-2.91%) |
Apr 03, 2023 | 7.415 | 7.415 | 7.000 | 7.125 | 12,544 | -0.12(-1.72%) |
Mar 31, 2023 | 7.600 | 7.600 | 7.125 | 7.250 | 12,073 | -0.01(-0.21%) |
Mar 30, 2023 | 7.702 | 7.747 | 7.250 | 7.265 | 8,613 | -0.24(-3.17%) |
Mar 29, 2023 | 7.250 | 7.718 | 7.250 | 7.503 | 5,299 | +0.18(+2.46%) |
Mar 28, 2023 | 7.753 | 7.947 | 7.322 | 7.322 | 8,775 | -0.31(-4.00%) |
Mar 27, 2023 | 8.250 | 8.250 | 7.500 | 7.628 | 8,425 | -0.62(-7.55%) |
Mar 24, 2023 | 8.035 | 8.250 | 7.740 | 8.250 | 3,497 | +0.21(+2.55%) |
Mar 23, 2023 | 8.130 | 8.875 | 8.043 | 8.045 | 2,116 | -0.25(-2.98%) |
Mar 22, 2023 | 8.175 | 8.682 | 8.150 | 8.293 | 2,416 | +0.16(+1.90%) |
Mar 21, 2023 | 7.500 | 8.500 | 7.500 | 8.137 | 8,050 | +0.64(+8.50%) |
Mar 20, 2023 | 7.750 | 8.250 | 7.500 | 7.500 | 6,005 | -0.29(-3.72%) |
Mar 17, 2023 | 8.750 | 8.750 | 7.790 | 7.790 | 8,094 | -0.71(-8.35%) |
Mar 16, 2023 | 8.000 | 8.957 | 8.000 | 8.500 | 7,463 | +0.76(+9.82%) |
Mar 15, 2023 | 9.000 | 9.175 | 7.500 | 7.740 | 24,080 | -1.26(-14.00%) |
Mar 14, 2023 | 9.000 | 9.800 | 9.000 | 9.000 | 7,293 | -0.25(-2.70%) |
Mar 13, 2023 | 9.250 | 10.00 | 8.750 | 9.250 | 14,885 | -0.25(-2.63%) |
Mar 10, 2023 | 10.09 | 10.43 | 9.275 | 9.500 | 8,183 | -0.90(-8.65%) |
Mar 09, 2023 | 10.50 | 11.20 | 10.03 | 10.40 | 10,043 | -0.05(-0.45%) |
Mar 08, 2023 | 9.750 | 10.57 | 9.625 | 10.45 | 5,755 | +0.38(+3.83%) |
Mar 07, 2023 | 10.00 | 10.25 | 9.500 | 10.06 | 4,573 | +0.07(+0.68%) |
Mar 06, 2023 | 9.555 | 10.25 | 9.555 | 9.995 | 7,917 | +0.14(+1.47%) |
Mar 03, 2023 | 9.825 | 10.50 | 9.250 | 9.850 | 6,873 | +0.10(+1.03%) |
Mar 02, 2023 | 10.00 | 11.50 | 9.585 | 9.750 | 8,613 | -0.13(-1.29%) |