Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 3.000 | 0 | +0.00(+0.00%) | |||
Mar 26, 2024 | 3.290 | 3.290 | 2.810 | 3.000 | 35,457 | +0.45(+17.65%) |
Mar 25, 2024 | 2.530 | 2.550 | 2.500 | 2.550 | 99,727 | +0.05(+2.00%) |
Mar 21, 2024 | 2.500 | 0 | +0.18(+7.76%) | |||
Mar 20, 2024 | 2.320 | 2.320 | 2.320 | 2.320 | 268 | +0.01(+0.43%) |
Mar 18, 2024 | 2.310 | 0 | +0.01(+0.43%) | |||
Mar 12, 2024 | 2.300 | 41 | +0.00(+0.00%) | |||
Feb 28, 2024 | 2.300 | 0 | -0.90(-28.13%) | |||
Feb 27, 2024 | 3.200 | 3.200 | 3.200 | 3.200 | 156 | +0.00(+0.00%) |
Feb 26, 2024 | 3.200 | 3.200 | 3.200 | 3.200 | 129 | -0.29(-8.31%) |
Feb 23, 2024 | 3.490 | 3.490 | 3.490 | 3.490 | 286 | +1.18(+51.08%) |
Feb 21, 2024 | 2.310 | 0 | -0.19(-7.60%) | |||
Feb 16, 2024 | 2.500 | 0 | +0.05(+2.04%) | |||
Feb 15, 2024 | 2.500 | 2.500 | 2.450 | 2.450 | 6,273 | -0.01(-0.41%) |
Feb 14, 2024 | 2.600 | 2.650 | 2.460 | 2.460 | 28,406 | -0.19(-7.17%) |
Feb 13, 2024 | 2.750 | 2.750 | 2.650 | 2.650 | 6,218 | +0.15(+6.00%) |
Feb 12, 2024 | 2.100 | 2.500 | 2.050 | 2.500 | 22,265 | +0.65(+35.14%) |
Feb 09, 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 10,000 | +0.10(+5.71%) |
Feb 08, 2024 | 1.770 | 1.770 | 1.750 | 1.750 | 4,000 | -0.05(-2.78%) |
Feb 02, 2024 | 1.800 | 0 | +0.00(+0.00%) | |||
Feb 01, 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 623 | +0.02(+1.12%) |
Jan 30, 2024 | 1.780 | 0 | +0.02(+1.14%) | |||
Jan 26, 2024 | 1.760 | 0 | -0.09(-4.86%) | |||
Jan 23, 2024 | 1.850 | 0 | +0.10(+5.71%) | |||
Jan 22, 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 | +0.00(+0.00%) |
Jan 19, 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 415 | +0.00(+0.00%) |
Jan 18, 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1,360 | +0.00(+0.00%) |
Jan 16, 2024 | 1.750 | 0 | +0.00(+0.00%) | |||
Jan 12, 2024 | 1.700 | 1.750 | 1.700 | 1.750 | 649 | -0.15(-7.89%) |
Jan 11, 2024 | 1.920 | 1.920 | 1.610 | 1.900 | 12,933 | -0.02(-1.04%) |
Jan 10, 2024 | 1.950 | 1.950 | 1.920 | 1.920 | 20,000 | +0.00(+0.00%) |
Jan 09, 2024 | 1.920 | 1.920 | 1.850 | 1.920 | 37,050 | +0.15(+8.47%) |
Jan 08, 2024 | 1.700 | 1.770 | 1.700 | 1.770 | 414 | +0.07(+4.12%) |
Jan 05, 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 759 | +0.05(+3.03%) |
Dec 29, 2023 | 1.650 | 0 | -0.05(-2.94%) | |||
Dec 27, 2023 | 1.700 | 0 | -0.01(-0.58%) | |||
Dec 26, 2023 | 1.710 | 1.710 | 1.710 | 1.710 | 1,563 | +0.00(+0.00%) |
Dec 22, 2023 | 1.700 | 1.710 | 1.700 | 1.710 | 2,746 | +0.01(+0.59%) |
Dec 21, 2023 | 1.700 | 1.700 | 1.700 | 1.700 | 208 | +0.00(+0.00%) |
Dec 19, 2023 | 1.700 | 35 | -0.02(-1.16%) | |||
Dec 15, 2023 | 1.720 | 0 | +0.01(+0.58%) | |||
Dec 14, 2023 | 1.710 | 1.710 | 1.710 | 1.710 | 726 | +0.01(+0.59%) |
Dec 13, 2023 | 1.700 | 1.700 | 1.700 | 1.700 | 1,062 | +0.00(+0.00%) |
Dec 11, 2023 | 1.700 | 0 | -0.05(-2.86%) | |||
Dec 08, 2023 | 1.750 | 1.750 | 1.750 | 1.750 | 200 | +0.05(+2.94%) |
Dec 07, 2023 | 1.700 | 1.700 | 1.700 | 1.700 | 1,624 | +0.00(+0.00%) |
Dec 06, 2023 | 1.700 | 1.700 | 1.700 | 1.700 | 1,098 | +0.00(+0.00%) |
Dec 05, 2023 | 1.700 | 1.700 | 1.700 | 1.700 | 275 | -0.01(-0.58%) |
Dec 04, 2023 | 1.710 | 1.710 | 1.710 | 1.710 | 355 | +0.01(+0.59%) |
Dec 01, 2023 | 1.700 | 1.700 | 1.700 | 1.700 | 588 | +0.00(+0.00%) |
Nov 30, 2023 | 1.700 | 1.700 | 1.700 | 1.700 | 53,522 | -0.01(-0.58%) |
Nov 29, 2023 | 1.700 | 1.710 | 1.700 | 1.710 | 19,350 | +0.09(+5.56%) |
Nov 28, 2023 | 1.620 | 1.620 | 1.620 | 1.620 | 4,002 | +0.00(+0.00%) |
Nov 27, 2023 | 1.610 | 1.620 | 1.610 | 1.620 | 1,325 | -0.08(-4.71%) |
Nov 22, 2023 | 1.700 | 0 | +0.09(+5.59%) | |||
Nov 21, 2023 | 1.700 | 1.700 | 1.610 | 1.610 | 3,342 | -0.09(-5.29%) |
Nov 20, 2023 | 1.700 | 1.700 | 1.700 | 1.700 | 297 | +0.09(+5.59%) |
Nov 17, 2023 | 1.610 | 1.610 | 1.610 | 1.610 | 1,450 | -0.04(-2.42%) |
Nov 16, 2023 | 1.650 | 1.650 | 1.650 | 1.650 | 1,191 | +0.00(+0.00%) |
Nov 15, 2023 | 1.570 | 1.660 | 1.500 | 1.650 | 36,264 | +0.10(+6.45%) |
Nov 14, 2023 | 1.600 | 1.600 | 1.550 | 1.550 | 86,581 | +0.39(+33.62%) |
Nov 13, 2023 | 1.070 | 1.250 | 1.070 | 1.160 | 1,807 | -0.39(-25.16%) |
Nov 10, 2023 | 1.450 | 1.550 | 1.450 | 1.550 | 4,122 | +0.31(+25.00%) |
Nov 06, 2023 | 1.240 | 0 | +0.02(+1.64%) | |||
Nov 02, 2023 | 1.220 | 0 | +0.01(+0.83%) | |||
Oct 31, 2023 | 1.210 | 0 | -0.09(-6.92%) | |||
Oct 30, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 104 | +0.10(+8.33%) |
Oct 27, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 | +0.03(+2.56%) |
Oct 26, 2023 | 1.170 | 1.170 | 1.170 | 1.170 | 623 | +0.00(+0.00%) |
Oct 25, 2023 | 1.250 | 1.250 | 1.170 | 1.170 | 2,037 | -0.09(-7.14%) |
Oct 24, 2023 | 1.300 | 1.300 | 1.260 | 1.260 | 3,993 | -0.04(-3.08%) |
Oct 23, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 400 | +0.07(+5.69%) |
Oct 16, 2023 | 1.230 | 95 | -0.07(-5.38%) | |||
Oct 11, 2023 | 1.300 | 0 | +0.05(+4.00%) | |||
Oct 09, 2023 | 1.250 | 0 | +0.04(+3.31%) | |||
Oct 06, 2023 | 1.210 | 1.210 | 1.210 | 1.210 | 1,000 | +0.01(+0.83%) |
Oct 03, 2023 | 1.200 | 0 | +0.02(+1.69%) | |||
Sep 29, 2023 | 1.180 | 0 | +0.02(+1.72%) | |||
Sep 28, 2023 | 1.160 | 1.160 | 1.160 | 1.160 | 415 | -0.04(-3.33%) |
Sep 26, 2023 | 1.200 | 0 | +0.04(+3.45%) | |||
Sep 25, 2023 | 1.160 | 1.160 | 1.160 | 1.160 | 103 | +0.06(+5.45%) |
Sep 20, 2023 | 1.100 | 0 | -0.30(-21.43%) | |||
Sep 19, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 2,830 | -0.14(-9.09%) |
Sep 15, 2023 | 1.540 | 0 | +0.13(+9.22%) | |||
Sep 14, 2023 | 1.550 | 1.550 | 1.410 | 1.410 | 80,315 | +0.01(+0.71%) |
Sep 11, 2023 | 1.400 | 0 | +0.05(+3.70%) | |||
Sep 07, 2023 | 1.350 | 0 | -0.05(-3.57%) | |||
Sep 06, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 270 | +0.00(+0.00%) |
Sep 01, 2023 | 1.400 | 0 | +0.00(+0.00%) | |||
Aug 30, 2023 | 1.400 | 62 | +0.18(+14.75%) | |||
Aug 25, 2023 | 1.220 | 0 | +0.00(+0.00%) | |||
Aug 24, 2023 | 1.230 | 1.230 | 1.110 | 1.220 | 5,882 | -0.18(-12.86%) |
Aug 23, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 3,327 | -0.05(-3.45%) |
Aug 21, 2023 | 1.450 | 85 | -0.10(-6.45%) | |||
Aug 17, 2023 | 1.550 | 0 | +0.19(+13.97%) | |||
Aug 15, 2023 | 1.360 | 0 | +0.00(+0.00%) | |||
Aug 14, 2023 | 1.360 | 1.360 | 1.360 | 1.360 | 500 | -0.09(-6.21%) |
Aug 11, 2023 | 1.450 | 1.450 | 1.450 | 1.450 | 5,742 | +0.04(+2.84%) |
Aug 10, 2023 | 1.550 | 1.560 | 1.400 | 1.410 | 2,674 | +0.11(+8.46%) |
Aug 08, 2023 | 1.300 | 0 | -0.10(-7.14%) | |||
Aug 04, 2023 | 1.400 | 62 | +0.08(+6.06%) | |||
Aug 01, 2023 | 1.320 | 0 | +0.20(+17.86%) | |||
Jul 31, 2023 | 1.150 | 1.150 | 1.070 | 1.120 | 1,919 | -0.02(-1.75%) |
Jul 28, 2023 | 1.150 | 1.150 | 1.140 | 1.140 | 2,395 | -0.01(-0.87%) |
Jul 26, 2023 | 1.150 | 0 | -0.20(-14.81%) | |||
Jul 25, 2023 | 1.300 | 1.350 | 1.300 | 1.350 | 1,656 | +0.29(+27.36%) |
Jul 24, 2023 | 1.060 | 1.070 | 1.060 | 1.060 | 3,152 | +0.00(+0.00%) |
Jul 21, 2023 | 1.060 | 1.060 | 1.060 | 1.060 | 415 | -0.14(-11.67%) |
Jul 20, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | +0.20(+20.00%) |
Jul 18, 2023 | 1.000 | 0 | +0.00(+0.00%) | |||
Jul 14, 2023 | 1.000 | 0 | +0.00(+0.00%) | |||
Jul 13, 2023 | 1.100 | 1.100 | 1.000 | 1.000 | 5,890 | -0.44(-30.56%) |
Jul 11, 2023 | 1.440 | 0 | +0.24(+20.00%) | |||
Jul 10, 2023 | 1.100 | 1.200 | 1.100 | 1.200 | 740 | +0.09(+8.11%) |
Jul 07, 2023 | 1.110 | 1.110 | 1.110 | 1.110 | 200 | +0.01(+0.91%) |
Jul 06, 2023 | 1.150 | 1.170 | 1.100 | 1.100 | 4,445 | +0.00(+0.00%) |
Jul 05, 2023 | 1.100 | 1.200 | 1.100 | 1.100 | 6,810 | +0.09(+8.91%) |
Jun 30, 2023 | 1.010 | 0 | +0.00(+0.00%) | |||
Jun 27, 2023 | 1.010 | 0 | -0.24(-19.20%) | |||
Jun 26, 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 1,611 | +0.00(+0.00%) |
Jun 23, 2023 | 1.270 | 1.270 | 1.250 | 1.250 | 1,556 | +0.05(+4.17%) |
Jun 21, 2023 | 1.200 | 0 | -0.20(-14.29%) | |||
Jun 20, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 125 | +0.00(+0.00%) |
Jun 15, 2023 | 1.400 | 0 | +0.12(+9.37%) | |||
May 05, 2023 | 1.280 | 0 | +0.08(+6.67%) | |||
May 04, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 52,001 | -0.08(-6.25%) |
May 03, 2023 | 1.200 | 1.280 | 1.200 | 1.280 | 2,204 | +0.08(+6.67%) |
May 02, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 800 | +0.00(+0.00%) |
Apr 28, 2023 | 1.200 | 15 | +0.00(+0.00%) | |||
Apr 27, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 438 | +0.00(+0.00%) |
Apr 26, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 1,278 | +0.00(+0.00%) |
Apr 25, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 1,403 | +0.00(+0.00%) |
Apr 24, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | -0.08(-6.25%) |
Apr 21, 2023 | 1.200 | 1.280 | 1.200 | 1.280 | 2,675 | +0.08(+6.67%) |
Apr 19, 2023 | 1.200 | 0 | -0.01(-0.83%) | |||
Apr 17, 2023 | 1.210 | 0 | +0.01(+0.83%) | |||
Apr 14, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 831 | -0.08(-6.25%) |
Apr 11, 2023 | 1.280 | 0 | +0.00(+0.00%) | |||
Apr 10, 2023 | 1.200 | 1.280 | 1.150 | 1.280 | 70,290 | +0.00(+0.00%) |
Apr 06, 2023 | 1.300 | 1.300 | 1.200 | 1.280 | 881 | +0.08(+6.67%) |
Apr 05, 2023 | 1.210 | 1.210 | 1.200 | 1.200 | 13,801 | -0.03(-2.44%) |