Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 26, 2024 | 16.35 | 0 | +1.40(+9.36%) | |||
Jan 25, 2024 | 14.66 | 15.00 | 13.97 | 14.95 | 15,191 | +0.50(+3.46%) |
Jan 24, 2024 | 13.25 | 14.98 | 12.90 | 14.45 | 84,406 | +1.20(+9.06%) |
Jan 23, 2024 | 12.25 | 13.33 | 12.20 | 13.25 | 26,942 | +1.25(+10.42%) |
Jan 22, 2024 | 11.39 | 12.25 | 11.39 | 12.00 | 16,944 | +0.47(+4.08%) |
Jan 19, 2024 | 10.34 | 11.68 | 10.25 | 11.53 | 29,334 | +1.05(+10.02%) |
Jan 18, 2024 | 10.18 | 10.67 | 10.18 | 10.48 | 15,721 | +0.13(+1.26%) |
Jan 17, 2024 | 10.99 | 11.00 | 10.20 | 10.35 | 19,075 | -0.29(-2.73%) |
Jan 16, 2024 | 11.09 | 11.42 | 10.44 | 10.64 | 23,390 | -0.63(-5.59%) |
Jan 12, 2024 | 11.63 | 12.24 | 11.00 | 11.27 | 17,146 | -0.45(-3.84%) |
Jan 11, 2024 | 12.29 | 12.76 | 11.52 | 11.72 | 18,905 | -0.41(-3.38%) |
Jan 10, 2024 | 10.09 | 12.20 | 10.09 | 12.13 | 54,473 | +1.89(+18.46%) |
Jan 09, 2024 | 10.32 | 10.32 | 9.906 | 10.24 | 21,673 | -0.08(-0.78%) |
Jan 08, 2024 | 11.60 | 11.60 | 9.640 | 10.32 | 64,221 | -1.15(-10.03%) |
Jan 05, 2024 | 11.31 | 13.46 | 11.25 | 11.47 | 123,348 | -0.30(-2.55%) |
Jan 04, 2024 | 9.230 | 12.83 | 9.230 | 11.77 | 382,353 | +2.62(+28.63%) |
Jan 03, 2024 | 8.360 | 11.21 | 8.100 | 9.150 | 241,235 | +0.90(+10.91%) |
Jan 02, 2024 | 7.400 | 8.450 | 6.760 | 8.250 | 125,780 | +0.62(+8.13%) |
Dec 29, 2023 | 5.300 | 8.500 | 5.300 | 7.630 | 430,107 | +2.37(+45.06%) |
Dec 28, 2023 | 5.090 | 5.370 | 5.090 | 5.260 | 27,338 | +0.16(+3.14%) |
Dec 27, 2023 | 5.120 | 5.500 | 5.050 | 5.100 | 37,772 | -0.11(-2.11%) |
Dec 26, 2023 | 5.170 | 5.530 | 5.045 | 5.210 | 42,661 | -0.05(-0.95%) |
Dec 22, 2023 | 5.070 | 5.400 | 5.070 | 5.260 | 10,291 | +0.21(+4.16%) |
Dec 21, 2023 | 5.210 | 5.380 | 4.940 | 5.050 | 69,575 | -0.16(-3.07%) |
Dec 20, 2023 | 5.500 | 5.510 | 5.060 | 5.210 | 17,648 | -0.31(-5.62%) |
Dec 19, 2023 | 5.550 | 6.000 | 5.270 | 5.520 | 27,183 | +0.19(+3.56%) |
Dec 18, 2023 | 5.780 | 6.030 | 5.000 | 5.330 | 128,321 | -0.86(-13.89%) |
Dec 15, 2023 | 6.690 | 6.690 | 5.750 | 6.190 | 75,771 | -0.80(-11.44%) |
Dec 14, 2023 | 6.950 | 7.000 | 6.640 | 6.990 | 17,257 | +0.16(+2.34%) |
Dec 13, 2023 | 6.510 | 6.830 | 6.199 | 6.830 | 7,508 | +0.32(+4.92%) |
Dec 12, 2023 | 6.340 | 6.780 | 6.100 | 6.510 | 12,639 | -0.06(-0.91%) |
Dec 11, 2023 | 6.430 | 6.579 | 6.265 | 6.570 | 15,397 | +0.06(+0.92%) |
Dec 08, 2023 | 6.430 | 6.660 | 6.430 | 6.510 | 4,548 | -0.01(-0.15%) |
Dec 07, 2023 | 6.320 | 6.530 | 6.320 | 6.520 | 9,844 | +0.15(+2.35%) |
Dec 06, 2023 | 6.640 | 6.870 | 6.330 | 6.370 | 16,355 | -0.17(-2.52%) |
Dec 05, 2023 | 6.810 | 6.900 | 6.421 | 6.535 | 11,613 | +0.02(+0.23%) |
Dec 04, 2023 | 6.290 | 6.935 | 6.290 | 6.520 | 5,941 | +0.00(+0.00%) |
Dec 01, 2023 | 6.530 | 6.655 | 6.382 | 6.520 | 5,608 | +0.06(+0.93%) |
Nov 30, 2023 | 6.880 | 6.889 | 6.460 | 6.460 | 7,827 | -0.26(-3.87%) |
Nov 29, 2023 | 6.930 | 7.260 | 6.695 | 6.720 | 35,855 | -0.29(-4.14%) |
Nov 28, 2023 | 7.260 | 7.670 | 7.010 | 7.010 | 10,137 | -0.52(-6.91%) |
Nov 27, 2023 | 7.500 | 7.750 | 7.500 | 7.530 | 8,477 | -0.22(-2.84%) |
Nov 24, 2023 | 7.860 | 7.960 | 7.680 | 7.750 | 3,569 | +0.18(+2.38%) |
Nov 22, 2023 | 7.650 | 7.870 | 7.400 | 7.570 | 10,697 | +0.07(+0.93%) |
Nov 21, 2023 | 7.720 | 7.920 | 7.324 | 7.500 | 18,188 | -0.39(-4.94%) |
Nov 20, 2023 | 7.510 | 7.960 | 7.400 | 7.890 | 14,966 | +0.25(+3.27%) |
Nov 17, 2023 | 7.270 | 7.840 | 7.253 | 7.640 | 25,116 | +0.34(+4.66%) |
Nov 16, 2023 | 7.440 | 7.440 | 7.075 | 7.300 | 11,598 | -0.10(-1.35%) |
Nov 15, 2023 | 6.700 | 7.607 | 6.700 | 7.400 | 14,560 | +0.62(+9.14%) |
Nov 14, 2023 | 7.210 | 7.250 | 6.601 | 6.780 | 23,863 | -0.26(-3.69%) |
Nov 13, 2023 | 6.820 | 7.230 | 6.628 | 7.040 | 14,956 | +0.19(+2.77%) |
Nov 10, 2023 | 7.000 | 7.000 | 6.620 | 6.850 | 3,050 | -0.25(-3.52%) |
Nov 09, 2023 | 7.040 | 7.290 | 6.970 | 7.100 | 7,275 | -0.34(-4.57%) |
Nov 08, 2023 | 7.500 | 7.700 | 7.007 | 7.440 | 6,367 | -0.18(-2.36%) |
Nov 07, 2023 | 6.710 | 7.870 | 6.710 | 7.620 | 16,514 | +0.07(+0.93%) |
Nov 06, 2023 | 7.160 | 7.890 | 7.129 | 7.550 | 18,906 | +0.46(+6.49%) |
Nov 03, 2023 | 7.350 | 7.410 | 6.990 | 7.090 | 31,512 | -0.03(-0.42%) |
Nov 02, 2023 | 7.220 | 7.440 | 7.120 | 7.120 | 5,763 | +0.03(+0.42%) |
Nov 01, 2023 | 7.230 | 7.285 | 7.090 | 7.090 | 4,493 | -0.17(-2.34%) |
Oct 31, 2023 | 7.350 | 7.350 | 7.095 | 7.260 | 6,227 | -0.08(-1.09%) |
Oct 30, 2023 | 7.010 | 7.410 | 7.010 | 7.340 | 14,396 | +0.41(+5.92%) |
Oct 27, 2023 | 7.220 | 7.390 | 6.917 | 6.930 | 40,543 | -0.16(-2.26%) |
Oct 26, 2023 | 7.140 | 7.220 | 6.785 | 7.090 | 20,914 | -0.25(-3.41%) |
Oct 25, 2023 | 7.230 | 7.400 | 6.250 | 7.340 | 115,333 | +0.00(+0.00%) |
Oct 24, 2023 | 7.380 | 7.700 | 7.180 | 7.340 | 18,101 | +0.12(+1.66%) |
Oct 23, 2023 | 7.250 | 7.590 | 7.175 | 7.220 | 33,419 | -0.19(-2.56%) |
Oct 20, 2023 | 7.200 | 7.430 | 7.200 | 7.410 | 4,261 | +0.24(+3.35%) |
Oct 19, 2023 | 7.290 | 7.320 | 7.040 | 7.170 | 4,922 | -0.26(-3.50%) |
Oct 18, 2023 | 7.560 | 7.800 | 7.390 | 7.430 | 20,472 | +0.02(+0.27%) |
Oct 17, 2023 | 7.440 | 7.620 | 7.280 | 7.410 | 8,634 | +0.01(+0.14%) |
Oct 16, 2023 | 7.110 | 7.850 | 6.910 | 7.400 | 32,974 | +0.50(+7.25%) |
Oct 13, 2023 | 6.660 | 7.768 | 6.510 | 6.900 | 62,346 | +0.18(+2.68%) |
Oct 12, 2023 | 6.740 | 6.860 | 6.630 | 6.720 | 7,291 | +0.09(+1.36%) |
Oct 11, 2023 | 6.500 | 6.730 | 6.430 | 6.630 | 4,656 | +0.03(+0.45%) |
Oct 10, 2023 | 6.130 | 6.695 | 6.010 | 6.600 | 60,278 | +0.60(+10.00%) |
Oct 09, 2023 | 5.930 | 6.200 | 5.720 | 6.000 | 5,686 | +0.09(+1.52%) |
Oct 06, 2023 | 5.820 | 6.026 | 5.820 | 5.910 | 2,845 | +0.11(+1.90%) |
Oct 05, 2023 | 5.810 | 6.040 | 5.660 | 5.800 | 16,763 | +0.18(+3.20%) |
Oct 04, 2023 | 6.190 | 6.190 | 5.620 | 5.620 | 6,682 | -0.28(-4.75%) |
Oct 03, 2023 | 5.830 | 5.920 | 5.800 | 5.900 | 10,005 | +0.09(+1.55%) |
Oct 02, 2023 | 6.220 | 6.260 | 5.600 | 5.810 | 17,918 | -0.16(-2.68%) |
Sep 29, 2023 | 6.070 | 6.075 | 5.820 | 5.970 | 12,084 | -0.01(-0.17%) |
Sep 28, 2023 | 6.100 | 6.190 | 5.820 | 5.980 | 7,179 | -0.12(-1.97%) |
Sep 27, 2023 | 6.000 | 6.190 | 5.640 | 6.100 | 31,451 | +0.20(+3.39%) |
Sep 26, 2023 | 5.760 | 6.040 | 5.760 | 5.900 | 7,903 | +0.14(+2.43%) |
Sep 25, 2023 | 5.960 | 5.910 | 5.690 | 5.760 | 19,084 | -0.13(-2.21%) |
Sep 22, 2023 | 6.150 | 6.150 | 5.800 | 5.890 | 33,391 | -0.08(-1.34%) |
Sep 21, 2023 | 6.150 | 6.400 | 5.875 | 5.970 | 31,053 | -0.23(-3.71%) |
Sep 20, 2023 | 6.300 | 6.480 | 6.150 | 6.200 | 9,184 | -0.07(-1.12%) |
Sep 19, 2023 | 6.370 | 6.450 | 6.010 | 6.270 | 46,924 | -0.02(-0.32%) |
Sep 18, 2023 | 6.300 | 6.470 | 6.200 | 6.290 | 25,266 | -0.04(-0.63%) |
Sep 15, 2023 | 6.250 | 6.660 | 6.250 | 6.330 | 51,966 | -0.04(-0.63%) |
Sep 14, 2023 | 6.300 | 6.600 | 6.110 | 6.370 | 39,600 | +0.12(+1.92%) |
Sep 13, 2023 | 6.590 | 6.750 | 6.250 | 6.250 | 40,314 | -0.35(-5.30%) |
Sep 12, 2023 | 6.750 | 6.970 | 6.600 | 6.600 | 22,349 | -0.16(-2.37%) |
Sep 11, 2023 | 6.800 | 7.180 | 6.750 | 6.760 | 25,768 | -0.13(-1.89%) |
Sep 08, 2023 | 7.280 | 7.280 | 6.750 | 6.890 | 47,186 | -0.49(-6.64%) |
Sep 07, 2023 | 7.870 | 8.010 | 7.160 | 7.380 | 46,660 | -0.49(-6.23%) |
Sep 06, 2023 | 8.290 | 8.402 | 7.810 | 7.870 | 20,165 | -0.38(-4.61%) |
Sep 05, 2023 | 8.560 | 8.850 | 8.200 | 8.250 | 17,415 | -0.30(-3.51%) |
Sep 01, 2023 | 8.580 | 8.880 | 8.420 | 8.550 | 23,909 | +0.09(+1.06%) |
Aug 31, 2023 | 9.490 | 9.490 | 8.250 | 8.460 | 76,676 | -0.54(-6.00%) |
Aug 30, 2023 | 8.620 | 9.000 | 8.460 | 9.000 | 17,645 | +0.34(+3.93%) |
Aug 29, 2023 | 8.260 | 8.870 | 8.210 | 8.660 | 16,385 | +0.35(+4.21%) |
Aug 28, 2023 | 8.500 | 8.582 | 8.030 | 8.310 | 23,289 | -0.12(-1.42%) |
Aug 25, 2023 | 8.540 | 8.990 | 8.280 | 8.430 | 41,383 | -0.26(-2.99%) |
Aug 24, 2023 | 8.960 | 9.049 | 8.516 | 8.690 | 16,460 | +0.05(+0.58%) |
Aug 23, 2023 | 8.550 | 8.751 | 8.348 | 8.640 | 42,542 | -0.08(-0.92%) |
Aug 22, 2023 | 8.730 | 9.459 | 8.673 | 8.720 | 32,708 | -0.11(-1.25%) |
Aug 21, 2023 | 9.600 | 9.600 | 8.790 | 8.830 | 39,855 | -0.74(-7.73%) |
Aug 18, 2023 | 10.31 | 10.72 | 9.520 | 9.570 | 71,044 | -1.14(-10.64%) |
Aug 17, 2023 | 10.37 | 11.29 | 10.30 | 10.71 | 83,253 | +0.27(+2.59%) |
Aug 16, 2023 | 11.48 | 11.84 | 10.44 | 10.44 | 73,158 | -1.28(-10.92%) |
Aug 15, 2023 | 13.04 | 13.04 | 11.72 | 11.72 | 71,040 | -0.88(-6.98%) |
Aug 14, 2023 | 13.93 | 13.93 | 12.55 | 12.60 | 56,260 | -1.33(-9.55%) |
Aug 11, 2023 | 13.97 | 14.36 | 13.15 | 13.93 | 156,976 | +0.19(+1.38%) |
Aug 10, 2023 | 14.90 | 15.29 | 13.36 | 13.74 | 121,300 | -1.67(-10.84%) |
Aug 09, 2023 | 16.06 | 16.82 | 14.71 | 15.41 | 164,274 | -2.17(-12.34%) |
Aug 08, 2023 | 15.50 | 22.00 | 14.82 | 17.58 | 886,357 | +2.43(+16.04%) |
Aug 07, 2023 | 16.00 | 16.00 | 14.75 | 15.15 | 131,600 | +0.02(+0.13%) |
Aug 04, 2023 | 14.86 | 15.68 | 14.76 | 15.13 | 146,200 | +0.18(+1.20%) |
Aug 03, 2023 | 13.22 | 15.46 | 13.22 | 14.95 | 121,128 | +1.53(+11.40%) |
Aug 02, 2023 | 12.80 | 13.78 | 12.75 | 13.42 | 22,688 | +0.43(+3.31%) |
Aug 01, 2023 | 12.61 | 13.18 | 12.30 | 12.99 | 44,942 | +0.35(+2.77%) |
Jul 31, 2023 | 12.40 | 12.85 | 12.40 | 12.64 | 17,999 | +0.32(+2.60%) |
Jul 28, 2023 | 12.59 | 12.66 | 11.71 | 12.32 | 53,670 | -0.08(-0.65%) |
Jul 27, 2023 | 12.80 | 12.80 | 12.22 | 12.40 | 31,379 | -0.34(-2.67%) |
Jul 26, 2023 | 12.74 | 13.09 | 12.50 | 12.74 | 45,344 | -0.18(-1.39%) |
Jul 25, 2023 | 12.29 | 12.92 | 12.12 | 12.92 | 26,859 | +0.63(+5.13%) |
Jul 24, 2023 | 12.68 | 12.69 | 12.10 | 12.29 | 23,357 | -0.09(-0.73%) |
Jul 21, 2023 | 12.35 | 12.65 | 12.10 | 12.38 | 25,966 | +0.13(+1.06%) |
Jul 20, 2023 | 12.15 | 12.47 | 11.82 | 12.25 | 20,734 | +0.03(+0.25%) |
Jul 19, 2023 | 11.95 | 12.45 | 11.82 | 12.22 | 35,672 | +0.37(+3.12%) |
Jul 18, 2023 | 12.10 | 12.65 | 11.85 | 11.85 | 73,120 | -0.39(-3.19%) |
Jul 17, 2023 | 12.75 | 13.00 | 12.12 | 12.24 | 30,779 | -0.39(-3.09%) |
Jul 14, 2023 | 14.29 | 14.52 | 12.63 | 12.63 | 60,146 | -1.33(-9.53%) |
Jul 13, 2023 | 15.00 | 15.10 | 13.67 | 13.96 | 115,556 | -0.83(-5.61%) |
Jul 12, 2023 | 14.25 | 15.12 | 13.94 | 14.79 | 140,545 | +0.87(+6.25%) |
Jul 11, 2023 | 13.03 | 13.92 | 12.62 | 13.92 | 142,877 | +1.08(+8.41%) |
Jul 10, 2023 | 12.73 | 13.60 | 12.61 | 12.84 | 113,312 | +0.41(+3.30%) |
Jul 07, 2023 | 12.14 | 13.11 | 11.65 | 12.43 | 165,529 | +0.67(+5.70%) |
Jul 06, 2023 | 10.56 | 12.32 | 10.37 | 11.76 | 132,053 | +0.92(+8.49%) |
Jul 05, 2023 | 10.92 | 11.40 | 10.50 | 10.84 | 154,358 | -0.41(-3.64%) |
Jul 03, 2023 | 11.80 | 11.88 | 11.02 | 11.25 | 139,284 | -0.97(-7.94%) |
Jun 30, 2023 | 12.34 | 12.47 | 10.82 | 12.22 | 1,669,193 | +1.30(+11.90%) |
Jun 29, 2023 | 11.10 | 11.47 | 10.73 | 10.92 | 54,509 | -0.11(-1.00%) |
Jun 28, 2023 | 11.40 | 11.40 | 10.66 | 11.03 | 71,848 | -0.38(-3.33%) |
Jun 27, 2023 | 12.64 | 13.03 | 11.41 | 11.41 | 93,228 | -1.07(-8.57%) |
Jun 26, 2023 | 14.19 | 14.20 | 12.48 | 12.48 | 114,964 | -1.14(-8.37%) |
Jun 23, 2023 | 13.50 | 14.57 | 13.35 | 13.62 | 396,368 | -0.15(-1.09%) |
Jun 22, 2023 | 13.01 | 13.99 | 12.76 | 13.77 | 139,829 | +0.59(+4.48%) |
Jun 21, 2023 | 11.83 | 13.49 | 11.55 | 13.18 | 121,718 | +1.56(+13.43%) |
Jun 20, 2023 | 11.26 | 11.87 | 11.05 | 11.62 | 93,018 | +0.18(+1.57%) |
Jun 16, 2023 | 11.53 | 11.71 | 11.34 | 11.44 | 116,692 | -0.34(-2.89%) |
Jun 15, 2023 | 11.01 | 11.80 | 10.71 | 11.78 | 117,626 | -1.82(-13.38%) |
May 08, 2023 | 12.80 | 14.45 | 12.00 | 13.60 | 27,942 | +1.44(+11.84%) |
May 05, 2023 | 12.32 | 12.80 | 11.47 | 12.16 | 13,459 | +0.41(+3.47%) |
May 04, 2023 | 12.32 | 12.32 | 11.20 | 11.75 | 26,182 | -0.15(-1.28%) |
May 03, 2023 | 11.94 | 12.40 | 10.41 | 11.90 | 34,121 | -0.18(-1.52%) |
May 02, 2023 | 12.84 | 13.42 | 11.36 | 12.09 | 29,590 | -0.82(-6.38%) |
May 01, 2023 | 12.90 | 13.53 | 12.80 | 12.91 | 18,283 | +0.06(+0.44%) |
Apr 28, 2023 | 14.79 | 14.79 | 12.62 | 12.86 | 79,609 | -0.57(-4.23%) |
Apr 27, 2023 | 12.80 | 13.84 | 12.80 | 13.42 | 24,348 | +0.06(+0.48%) |
Apr 26, 2023 | 13.36 | 13.59 | 12.90 | 13.36 | 41,040 | -0.16(-1.18%) |
Apr 25, 2023 | 13.66 | 14.72 | 13.36 | 13.52 | 76,310 | -0.54(-3.87%) |
Apr 24, 2023 | 14.26 | 14.26 | 13.60 | 14.06 | 50,239 | +0.10(+0.69%) |
Apr 21, 2023 | 12.85 | 14.64 | 12.85 | 13.97 | 73,043 | +0.88(+6.72%) |
Apr 20, 2023 | 14.72 | 14.72 | 12.89 | 13.09 | 48,164 | -0.54(-3.93%) |
Apr 19, 2023 | 14.64 | 15.19 | 13.12 | 13.62 | 59,921 | -1.10(-7.45%) |
Apr 18, 2023 | 16.00 | 16.00 | 14.48 | 14.72 | 31,291 | -0.50(-3.26%) |
Apr 17, 2023 | 15.04 | 15.99 | 14.24 | 15.22 | 46,303 | +0.78(+5.37%) |
Apr 14, 2023 | 15.46 | 15.90 | 14.04 | 14.44 | 52,140 | -0.75(-4.95%) |
Apr 13, 2023 | 15.92 | 15.92 | 15.11 | 15.19 | 55,603 | -0.26(-1.71%) |
Apr 12, 2023 | 16.05 | 16.68 | 15.36 | 15.46 | 52,232 | -0.92(-5.62%) |
Apr 11, 2023 | 16.43 | 17.22 | 15.84 | 16.38 | 66,197 | +0.30(+1.89%) |
Apr 10, 2023 | 16.12 | 16.25 | 15.58 | 16.07 | 38,002 | +0.03(+0.20%) |
Apr 06, 2023 | 16.15 | 16.63 | 15.44 | 16.04 | 36,751 | +0.09(+0.55%) |
Apr 05, 2023 | 16.26 | 16.26 | 15.36 | 15.95 | 44,505 | +0.04(+0.25%) |
Apr 04, 2023 | 16.99 | 17.16 | 15.52 | 15.91 | 55,810 | -0.88(-5.24%) |