Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2023 | 0 | +0.00(+0.00%) | ||||
Dec 26, 2023 | 1.970 | 2.040 | 1.630 | 1.710 | 2,819,447 | -0.28(-14.07%) |
Dec 22, 2023 | 1.970 | 2.140 | 1.950 | 1.990 | 2,054,828 | -0.03(-1.49%) |
Dec 21, 2023 | 2.070 | 2.140 | 1.870 | 2.020 | 3,350,166 | +0.13(+6.88%) |
Dec 20, 2023 | 2.000 | 2.330 | 1.865 | 1.890 | 7,602,103 | -0.19(-8.92%) |
Dec 19, 2023 | 1.480 | 2.290 | 1.435 | 2.075 | 9,400,992 | +0.48(+29.69%) |
Dec 18, 2023 | 2.470 | 3.270 | 1.340 | 1.600 | 21,559,620 | -3.33(-67.55%) |
Dec 15, 2023 | 5.330 | 5.380 | 4.785 | 4.930 | 2,612,829 | -0.40(-7.50%) |
Dec 14, 2023 | 4.810 | 5.850 | 4.810 | 5.330 | 3,399,974 | +0.73(+15.87%) |
Dec 13, 2023 | 4.360 | 4.690 | 4.080 | 4.600 | 1,303,957 | +0.19(+4.31%) |
Dec 12, 2023 | 4.640 | 4.640 | 4.310 | 4.410 | 1,039,697 | -0.24(-5.16%) |
Dec 11, 2023 | 4.920 | 4.953 | 4.580 | 4.650 | 1,352,543 | -0.33(-6.63%) |
Dec 08, 2023 | 4.550 | 5.120 | 4.500 | 4.980 | 1,512,058 | +0.33(+7.10%) |
Dec 07, 2023 | 4.050 | 4.670 | 3.960 | 4.650 | 1,990,350 | +0.65(+16.10%) |
Dec 06, 2023 | 4.060 | 4.200 | 3.970 | 4.005 | 808,815 | -0.05(-1.35%) |
Dec 05, 2023 | 4.350 | 4.350 | 3.960 | 4.060 | 1,007,330 | -0.34(-7.73%) |
Dec 04, 2023 | 4.320 | 4.429 | 4.130 | 4.400 | 1,118,451 | +0.08(+1.85%) |
Dec 01, 2023 | 3.940 | 4.400 | 3.825 | 4.320 | 1,916,649 | +0.38(+9.64%) |
Nov 30, 2023 | 4.560 | 4.596 | 3.850 | 3.940 | 2,131,156 | -0.54(-12.05%) |
Nov 29, 2023 | 4.450 | 4.690 | 4.390 | 4.480 | 1,025,133 | +0.11(+2.52%) |
Nov 28, 2023 | 4.400 | 4.420 | 4.175 | 4.370 | 1,039,079 | +0.05(+1.16%) |
Nov 27, 2023 | 4.650 | 4.660 | 4.280 | 4.320 | 1,438,966 | -0.33(-7.10%) |
Nov 24, 2023 | 4.620 | 4.790 | 4.580 | 4.650 | 537,252 | +0.05(+1.09%) |
Nov 22, 2023 | 4.740 | 4.850 | 4.460 | 4.600 | 906,160 | -0.14(-2.95%) |
Nov 21, 2023 | 4.970 | 4.992 | 4.610 | 4.740 | 1,316,520 | -0.27(-5.39%) |
Nov 20, 2023 | 5.150 | 5.460 | 4.985 | 5.010 | 2,082,082 | -0.14(-2.72%) |
Nov 17, 2023 | 4.740 | 5.290 | 4.460 | 5.150 | 3,255,623 | +0.53(+11.47%) |
Nov 16, 2023 | 5.570 | 5.570 | 4.070 | 4.620 | 7,607,222 | -1.04(-18.37%) |
Nov 15, 2023 | 3.640 | 7.270 | 3.550 | 5.660 | 35,884,108 | +2.07(+57.66%) |
Nov 14, 2023 | 3.710 | 4.080 | 3.465 | 3.590 | 2,670,292 | +0.21(+6.06%) |
Nov 13, 2023 | 3.420 | 3.600 | 3.110 | 3.385 | 2,697,336 | -0.17(-4.78%) |
Nov 10, 2023 | 3.670 | 3.750 | 3.140 | 3.555 | 2,752,289 | -0.09(-2.47%) |
Nov 09, 2023 | 3.700 | 4.410 | 3.190 | 3.645 | 4,315,480 | -1.24(-25.38%) |
Nov 08, 2023 | 5.440 | 5.460 | 4.600 | 4.885 | 2,096,174 | -0.77(-13.54%) |
Nov 07, 2023 | 5.850 | 6.130 | 5.585 | 5.650 | 883,628 | -0.34(-5.68%) |
Nov 06, 2023 | 6.200 | 6.380 | 5.795 | 5.990 | 709,942 | -0.21(-3.39%) |
Nov 03, 2023 | 6.160 | 6.470 | 6.040 | 6.200 | 864,098 | +0.23(+3.85%) |
Nov 02, 2023 | 5.390 | 6.020 | 5.380 | 5.970 | 1,114,103 | +0.66(+12.43%) |
Nov 01, 2023 | 6.110 | 6.190 | 5.230 | 5.310 | 1,327,724 | -0.78(-12.81%) |
Oct 31, 2023 | 5.950 | 6.285 | 5.870 | 6.090 | 977,024 | +0.19(+3.22%) |
Oct 30, 2023 | 5.610 | 5.910 | 5.360 | 5.900 | 925,920 | +0.38(+6.88%) |
Oct 27, 2023 | 5.600 | 5.665 | 5.410 | 5.520 | 859,358 | -0.04(-0.72%) |
Oct 26, 2023 | 5.190 | 5.715 | 5.115 | 5.560 | 1,236,676 | +0.32(+6.11%) |
Oct 25, 2023 | 5.650 | 5.670 | 5.200 | 5.240 | 1,575,851 | -0.54(-9.34%) |
Oct 24, 2023 | 5.790 | 6.210 | 5.710 | 5.780 | 1,177,640 | +0.06(+0.96%) |
Oct 23, 2023 | 5.670 | 5.890 | 5.380 | 5.725 | 1,310,727 | -0.03(-0.43%) |
Oct 20, 2023 | 6.000 | 6.030 | 5.620 | 5.750 | 1,486,217 | -0.28(-4.64%) |
Oct 19, 2023 | 6.220 | 6.540 | 5.985 | 6.030 | 1,611,632 | -0.27(-4.29%) |
Oct 18, 2023 | 6.540 | 6.660 | 5.900 | 6.300 | 1,819,792 | -0.32(-4.83%) |
Oct 17, 2023 | 6.620 | 7.420 | 6.600 | 6.620 | 1,118,431 | -0.09(-1.34%) |
Oct 16, 2023 | 6.500 | 6.780 | 6.290 | 6.710 | 994,203 | +0.22(+3.39%) |
Oct 13, 2023 | 6.640 | 6.740 | 6.210 | 6.490 | 1,062,939 | -0.16(-2.41%) |
Oct 12, 2023 | 6.810 | 7.480 | 6.560 | 6.650 | 1,162,265 | -0.35(-5.00%) |
Oct 11, 2023 | 6.960 | 7.220 | 6.430 | 7.000 | 1,220,622 | +0.20(+2.94%) |
Oct 10, 2023 | 7.500 | 8.400 | 6.592 | 6.800 | 1,499,999 | -0.73(-9.69%) |
Oct 09, 2023 | 7.210 | 7.740 | 7.110 | 7.530 | 1,224,078 | +0.26(+3.58%) |
Oct 06, 2023 | 7.080 | 7.310 | 6.620 | 7.270 | 1,525,974 | +0.17(+2.39%) |
Oct 05, 2023 | 6.870 | 7.250 | 6.030 | 7.100 | 2,078,339 | +0.16(+2.31%) |
Oct 04, 2023 | 8.200 | 8.290 | 5.415 | 6.940 | 5,572,158 | -1.30(-15.78%) |
Oct 03, 2023 | 8.590 | 8.670 | 8.050 | 8.240 | 1,306,999 | -0.48(-5.50%) |
Oct 02, 2023 | 9.720 | 10.19 | 8.320 | 8.720 | 6,745,876 | -1.16(-11.74%) |
Sep 29, 2023 | 9.660 | 10.51 | 9.120 | 9.880 | 3,379,592 | -0.33(-3.23%) |
Sep 28, 2023 | 10.33 | 10.71 | 10.14 | 10.21 | 811,391 | -0.26(-2.48%) |
Sep 27, 2023 | 10.85 | 10.90 | 10.10 | 10.47 | 1,142,393 | -0.21(-1.97%) |
Sep 26, 2023 | 11.24 | 11.37 | 9.920 | 10.68 | 1,702,273 | -1.21(-10.18%) |
Sep 25, 2023 | 11.53 | 12.01 | 11.84 | 11.89 | 788,143 | +0.29(+2.50%) |
Sep 22, 2023 | 11.71 | 12.05 | 11.56 | 11.60 | 437,514 | -0.14(-1.19%) |
Sep 21, 2023 | 11.26 | 12.08 | 11.14 | 11.74 | 429,663 | +0.08(+0.69%) |
Sep 20, 2023 | 11.80 | 12.64 | 11.50 | 11.66 | 1,064,512 | +0.04(+0.34%) |
Sep 19, 2023 | 13.02 | 13.14 | 10.75 | 11.62 | 2,307,529 | -1.48(-11.30%) |
Sep 18, 2023 | 14.27 | 14.33 | 12.98 | 13.10 | 652,053 | -1.23(-8.58%) |
Sep 15, 2023 | 14.04 | 14.50 | 13.66 | 14.33 | 839,985 | +0.01(+0.07%) |
Sep 14, 2023 | 14.44 | 14.81 | 14.23 | 14.32 | 350,043 | +0.13(+0.92%) |
Sep 13, 2023 | 14.70 | 14.88 | 13.94 | 14.19 | 449,048 | -0.47(-3.21%) |
Sep 12, 2023 | 15.39 | 15.63 | 14.62 | 14.66 | 386,359 | -0.81(-5.24%) |
Sep 11, 2023 | 15.57 | 15.78 | 15.25 | 15.47 | 322,951 | +0.16(+1.05%) |
Sep 08, 2023 | 14.70 | 15.46 | 14.48 | 15.31 | 497,359 | +0.25(+1.66%) |
Sep 07, 2023 | 14.95 | 15.16 | 14.50 | 15.06 | 524,538 | -0.21(-1.38%) |
Sep 06, 2023 | 15.45 | 15.80 | 15.16 | 15.27 | 357,110 | -0.19(-1.23%) |
Sep 05, 2023 | 16.00 | 16.15 | 14.73 | 15.46 | 526,541 | -0.87(-5.33%) |
Sep 01, 2023 | 16.73 | 17.27 | 16.23 | 16.33 | 339,410 | -0.37(-2.22%) |
Aug 31, 2023 | 16.44 | 16.79 | 16.30 | 16.70 | 309,286 | +0.30(+1.83%) |
Aug 30, 2023 | 16.03 | 16.59 | 15.79 | 16.40 | 351,973 | +0.38(+2.37%) |
Aug 29, 2023 | 15.20 | 16.29 | 14.96 | 16.02 | 315,591 | +0.86(+5.67%) |
Aug 28, 2023 | 15.36 | 15.52 | 15.04 | 15.16 | 370,350 | -0.04(-0.26%) |
Aug 25, 2023 | 14.24 | 15.59 | 14.23 | 15.20 | 661,469 | +1.10(+7.80%) |
Aug 24, 2023 | 14.85 | 14.85 | 13.83 | 14.10 | 539,047 | -0.77(-5.18%) |
Aug 23, 2023 | 14.44 | 15.20 | 14.40 | 14.87 | 499,449 | +0.46(+3.19%) |
Aug 22, 2023 | 14.50 | 14.50 | 13.58 | 14.41 | 564,345 | +0.08(+0.56%) |
Aug 21, 2023 | 13.86 | 15.06 | 13.75 | 14.33 | 1,077,347 | +0.40(+2.87%) |
Aug 18, 2023 | 14.50 | 14.79 | 13.88 | 13.93 | 856,112 | -1.15(-7.63%) |
Aug 17, 2023 | 14.53 | 15.35 | 14.05 | 15.08 | 848,030 | +0.39(+2.65%) |
Aug 16, 2023 | 14.67 | 15.04 | 14.15 | 14.69 | 800,721 | -0.17(-1.14%) |
Aug 15, 2023 | 13.99 | 15.00 | 13.85 | 14.86 | 1,097,364 | +0.49(+3.41%) |
Aug 14, 2023 | 16.32 | 16.53 | 12.91 | 14.37 | 3,039,108 | -2.46(-14.62%) |
Aug 11, 2023 | 15.02 | 16.87 | 14.02 | 16.83 | 2,055,164 | +2.04(+13.79%) |
Aug 10, 2023 | 21.84 | 22.26 | 14.57 | 14.79 | 3,929,458 | -6.92(-31.87%) |
Aug 09, 2023 | 25.31 | 25.99 | 20.86 | 21.71 | 1,231,431 | -4.54(-17.30%) |
Aug 08, 2023 | 27.10 | 27.11 | 26.05 | 26.25 | 532,000 | -1.34(-4.86%) |
Aug 07, 2023 | 27.87 | 27.98 | 26.30 | 27.59 | 329,159 | -0.35(-1.25%) |
Aug 04, 2023 | 27.08 | 28.48 | 26.88 | 27.94 | 284,565 | +0.87(+3.21%) |
Aug 03, 2023 | 27.44 | 27.64 | 26.47 | 27.07 | 288,064 | -0.75(-2.70%) |
Aug 02, 2023 | 28.73 | 28.85 | 26.81 | 27.82 | 425,629 | -1.67(-5.66%) |
Aug 01, 2023 | 30.36 | 30.92 | 29.43 | 29.49 | 338,653 | -1.47(-4.75%) |
Jul 31, 2023 | 29.00 | 32.87 | 28.75 | 30.96 | 734,055 | +2.66(+9.40%) |
Jul 28, 2023 | 27.74 | 28.97 | 27.74 | 28.30 | 317,113 | +1.09(+4.01%) |
Jul 27, 2023 | 28.87 | 29.98 | 27.15 | 27.21 | 477,904 | -1.13(-3.99%) |
Jul 26, 2023 | 27.96 | 28.49 | 27.10 | 28.34 | 352,970 | +0.15(+0.53%) |
Jul 25, 2023 | 27.21 | 28.23 | 26.45 | 28.19 | 739,846 | +0.99(+3.64%) |
Jul 24, 2023 | 26.16 | 27.31 | 25.87 | 27.20 | 382,478 | +0.98(+3.74%) |
Jul 21, 2023 | 27.16 | 27.64 | 25.95 | 26.22 | 314,309 | -0.43(-1.61%) |
Jul 20, 2023 | 27.70 | 27.74 | 26.21 | 26.65 | 360,470 | -1.11(-4.00%) |
Jul 19, 2023 | 28.00 | 28.47 | 27.09 | 27.76 | 377,352 | -0.16(-0.57%) |
Jul 18, 2023 | 27.66 | 28.34 | 27.37 | 27.92 | 316,219 | +0.27(+0.98%) |
Jul 17, 2023 | 22.28 | 28.10 | 21.56 | 27.65 | 1,245,377 | +2.90(+11.72%) |
Jul 14, 2023 | 25.30 | 25.38 | 24.26 | 24.75 | 467,810 | -0.66(-2.60%) |
Jul 13, 2023 | 25.74 | 25.94 | 25.38 | 25.41 | 379,911 | -0.05(-0.20%) |
Jul 12, 2023 | 25.75 | 25.80 | 24.88 | 25.46 | 437,455 | +0.43(+1.72%) |
Jul 11, 2023 | 25.92 | 26.13 | 24.86 | 25.03 | 186,689 | -0.63(-2.46%) |
Jul 10, 2023 | 24.70 | 25.88 | 24.70 | 25.66 | 320,249 | +1.05(+4.27%) |
Jul 07, 2023 | 23.02 | 25.10 | 22.98 | 24.61 | 486,441 | +1.63(+7.09%) |
Jul 06, 2023 | 27.24 | 27.56 | 21.63 | 22.98 | 1,412,847 | -2.69(-10.48%) |
Jul 05, 2023 | 25.91 | 26.82 | 25.56 | 25.67 | 353,150 | -0.59(-2.25%) |
Jul 03, 2023 | 25.40 | 26.50 | 24.91 | 26.26 | 309,565 | +1.06(+4.21%) |
Jun 30, 2023 | 27.40 | 28.27 | 24.36 | 25.20 | 1,076,802 | -1.74(-6.46%) |
Jun 29, 2023 | 27.55 | 27.99 | 26.11 | 26.94 | 743,070 | -0.71(-2.57%) |
Jun 28, 2023 | 25.21 | 27.95 | 24.93 | 27.65 | 1,169,527 | +2.86(+11.54%) |
Jun 27, 2023 | 24.70 | 25.29 | 23.89 | 24.79 | 435,970 | +0.15(+0.61%) |
Jun 26, 2023 | 22.83 | 25.01 | 22.83 | 24.64 | 728,709 | +1.79(+7.83%) |
Jun 23, 2023 | 22.46 | 23.35 | 22.20 | 22.85 | 510,496 | -0.04(-0.17%) |
Jun 22, 2023 | 22.44 | 22.95 | 22.02 | 22.89 | 193,539 | +0.34(+1.51%) |
Jun 21, 2023 | 23.50 | 23.50 | 22.26 | 22.55 | 260,787 | -0.56(-2.42%) |
Jun 20, 2023 | 22.66 | 23.43 | 22.41 | 23.11 | 317,522 | +0.46(+2.03%) |
Jun 16, 2023 | 22.99 | 22.99 | 22.02 | 22.65 | 671,713 | -0.05(-0.22%) |
Jun 15, 2023 | 22.45 | 22.74 | 22.70 | 281,658 | +6.00(+35.93%) | |
May 08, 2023 | 15.90 | 16.72 | 15.39 | 16.70 | 337,538 | +0.85(+5.36%) |
May 05, 2023 | 16.25 | 16.49 | 15.69 | 15.85 | 267,026 | -0.06(-0.38%) |
May 04, 2023 | 15.59 | 16.14 | 15.45 | 15.91 | 325,215 | +0.15(+0.95%) |
May 03, 2023 | 15.45 | 16.17 | 15.45 | 15.76 | 324,060 | +0.50(+3.28%) |
May 02, 2023 | 15.95 | 16.04 | 15.22 | 15.26 | 285,093 | -0.78(-4.86%) |
May 01, 2023 | 16.13 | 16.40 | 15.90 | 16.04 | 248,496 | -0.22(-1.35%) |
Apr 28, 2023 | 16.35 | 16.63 | 16.25 | 16.26 | 178,351 | -0.09(-0.55%) |
Apr 27, 2023 | 16.21 | 16.37 | 15.92 | 16.35 | 226,677 | +0.52(+3.28%) |
Apr 26, 2023 | 16.30 | 16.38 | 15.74 | 15.83 | 180,438 | -0.03(-0.19%) |
Apr 25, 2023 | 16.40 | 16.45 | 15.81 | 15.86 | 294,170 | -0.75(-4.52%) |
Apr 24, 2023 | 17.46 | 17.58 | 16.47 | 16.61 | 252,366 | -0.83(-4.76%) |
Apr 21, 2023 | 17.28 | 17.61 | 17.10 | 17.44 | 253,834 | +0.13(+0.75%) |
Apr 20, 2023 | 17.24 | 17.62 | 17.17 | 17.31 | 230,064 | -0.24(-1.37%) |
Apr 19, 2023 | 17.43 | 17.77 | 17.26 | 17.55 | 227,708 | -0.06(-0.34%) |
Apr 18, 2023 | 18.38 | 18.54 | 17.52 | 17.61 | 364,934 | -0.67(-3.67%) |
Apr 17, 2023 | 17.88 | 18.44 | 17.74 | 18.28 | 300,165 | +0.40(+2.24%) |
Apr 14, 2023 | 17.99 | 18.25 | 17.59 | 17.88 | 344,154 | -0.17(-0.94%) |
Apr 13, 2023 | 17.50 | 18.36 | 17.10 | 18.05 | 760,090 | +0.47(+2.67%) |
Apr 12, 2023 | 19.00 | 19.00 | 17.53 | 17.58 | 1,069,977 | -0.85(-4.61%) |
Apr 11, 2023 | 15.76 | 19.33 | 15.41 | 18.43 | 3,419,747 | +3.33(+22.05%) |
Apr 10, 2023 | 14.56 | 17.76 | 14.40 | 15.10 | 5,602,726 | +2.05(+15.71%) |
Apr 06, 2023 | 12.06 | 13.39 | 11.81 | 13.05 | 735,431 | +1.06(+8.84%) |
Apr 05, 2023 | 12.26 | 12.31 | 11.74 | 11.99 | 368,742 | -0.36(-2.91%) |
Apr 04, 2023 | 12.81 | 12.88 | 12.21 | 12.35 | 350,015 | -0.46(-3.59%) |
Apr 03, 2023 | 13.25 | 13.27 | 12.62 | 12.81 | 295,405 | -0.38(-2.88%) |
Mar 31, 2023 | 13.02 | 13.33 | 12.87 | 13.19 | 334,582 | +0.33(+2.57%) |
Mar 30, 2023 | 13.51 | 13.58 | 12.76 | 12.86 | 191,123 | -0.51(-3.78%) |
Mar 29, 2023 | 13.36 | 13.49 | 13.13 | 13.37 | 210,136 | +0.25(+1.87%) |
Mar 28, 2023 | 12.94 | 13.22 | 12.66 | 13.12 | 235,231 | +0.12(+0.92%) |
Mar 27, 2023 | 13.03 | 13.30 | 12.62 | 13.00 | 426,766 | +0.13(+1.01%) |
Mar 24, 2023 | 13.50 | 13.59 | 12.63 | 12.87 | 544,861 | -0.74(-5.44%) |
Mar 23, 2023 | 13.89 | 14.35 | 13.47 | 13.61 | 310,175 | -0.15(-1.09%) |
Mar 22, 2023 | 14.49 | 14.65 | 13.73 | 13.76 | 382,061 | -0.73(-5.04%) |
Mar 21, 2023 | 14.06 | 14.65 | 14.04 | 14.49 | 402,964 | +0.73(+5.31%) |
Mar 20, 2023 | 13.92 | 14.08 | 13.35 | 13.76 | 405,486 | +0.07(+0.51%) |
Mar 17, 2023 | 14.59 | 14.86 | 13.59 | 13.69 | 904,431 | -1.06(-7.19%) |
Mar 16, 2023 | 14.00 | 14.85 | 13.80 | 14.75 | 640,855 | +0.33(+2.29%) |
Mar 15, 2023 | 12.69 | 14.50 | 12.04 | 14.42 | 1,368,530 | -1.85(-11.37%) |
Mar 14, 2023 | 16.95 | 17.75 | 16.10 | 16.27 | 467,532 | +0.37(+2.33%) |
Mar 13, 2023 | 15.97 | 16.54 | 15.61 | 15.90 | 378,285 | -0.26(-1.61%) |
Mar 10, 2023 | 16.72 | 16.72 | 15.80 | 16.16 | 383,596 | -0.62(-3.69%) |
Mar 09, 2023 | 16.77 | 17.57 | 16.47 | 16.78 | 389,507 | +0.01(+0.06%) |
Mar 08, 2023 | 16.25 | 16.87 | 15.66 | 16.77 | 375,739 | +0.48(+2.95%) |
Mar 07, 2023 | 16.76 | 16.90 | 16.24 | 16.29 | 640,590 | -0.42(-2.51%) |
Mar 06, 2023 | 17.77 | 17.77 | 16.50 | 16.71 | 678,954 | -1.07(-6.02%) |
Mar 03, 2023 | 17.39 | 17.80 | 17.02 | 17.78 | 341,589 | +0.49(+2.83%) |
Mar 02, 2023 | 16.88 | 17.50 | 16.71 | 17.29 | 329,814 | +0.24(+1.41%) |