Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 11, 2024 | 5.750 | 0 | +0.02(+0.35%) | |||
Mar 08, 2024 | 5.740 | 5.740 | 5.730 | 5.730 | 20,145 | +0.00(+0.00%) |
Mar 07, 2024 | 5.740 | 5.740 | 5.730 | 5.730 | 19,425 | +0.00(+0.00%) |
Mar 06, 2024 | 5.730 | 5.740 | 5.730 | 5.730 | 18,013 | -0.01(-0.17%) |
Mar 05, 2024 | 5.720 | 5.740 | 5.720 | 5.740 | 118,914 | +0.01(+0.17%) |
Mar 04, 2024 | 5.720 | 5.750 | 5.720 | 5.730 | 51,125 | -0.01(-0.17%) |
Mar 01, 2024 | 5.710 | 5.740 | 5.710 | 5.740 | 26,058 | +0.01(+0.17%) |
Feb 29, 2024 | 5.740 | 5.740 | 5.710 | 5.730 | 49,649 | -0.01(-0.17%) |
Feb 28, 2024 | 5.710 | 5.740 | 5.700 | 5.740 | 64,147 | +0.03(+0.53%) |
Feb 27, 2024 | 5.700 | 5.730 | 5.700 | 5.710 | 22,682 | -0.01(-0.17%) |
Feb 26, 2024 | 5.720 | 5.730 | 5.700 | 5.720 | 16,268 | +0.01(+0.18%) |
Feb 23, 2024 | 5.700 | 5.740 | 5.700 | 5.710 | 40,335 | -0.00(-0.09%) |
Feb 22, 2024 | 5.700 | 5.720 | 5.700 | 5.715 | 55,044 | +0.01(+0.26%) |
Feb 21, 2024 | 5.700 | 5.720 | 5.680 | 5.700 | 46,172 | +0.00(+0.00%) |
Feb 20, 2024 | 5.700 | 5.720 | 5.690 | 5.700 | 24,274 | +0.00(+0.00%) |
Feb 16, 2024 | 5.720 | 5.720 | 5.700 | 5.700 | 13,187 | +0.00(+0.00%) |
Feb 15, 2024 | 5.700 | 5.750 | 5.690 | 5.700 | 85,699 | -0.01(-0.18%) |
Feb 14, 2024 | 5.720 | 5.750 | 5.690 | 5.710 | 45,400 | +0.01(+0.18%) |
Feb 13, 2024 | 5.730 | 5.730 | 5.690 | 5.700 | 50,969 | +0.00(+0.00%) |
Feb 12, 2024 | 5.690 | 5.720 | 5.690 | 5.700 | 26,088 | +0.02(+0.35%) |
Feb 09, 2024 | 5.680 | 5.720 | 5.680 | 5.680 | 10,306 | +0.00(+0.00%) |
Feb 08, 2024 | 5.710 | 5.710 | 5.670 | 5.680 | 32,992 | +0.00(+0.00%) |
Feb 07, 2024 | 5.680 | 5.690 | 5.670 | 5.680 | 67,018 | +0.00(+0.00%) |
Feb 06, 2024 | 5.710 | 5.730 | 5.660 | 5.680 | 30,987 | +0.00(+0.00%) |
Feb 05, 2024 | 5.680 | 5.700 | 5.680 | 5.680 | 18,189 | -0.03(-0.53%) |
Feb 02, 2024 | 5.740 | 5.740 | 5.670 | 5.710 | 30,555 | +0.02(+0.35%) |
Feb 01, 2024 | 5.680 | 5.700 | 5.670 | 5.690 | 62,805 | +0.02(+0.35%) |
Jan 31, 2024 | 5.680 | 5.700 | 5.660 | 5.670 | 135,326 | -0.03(-0.53%) |
Jan 30, 2024 | 5.680 | 5.700 | 5.660 | 5.700 | 104,252 | +0.03(+0.53%) |
Jan 29, 2024 | 5.690 | 5.750 | 5.640 | 5.670 | 436,210 | +0.93(+19.62%) |
Jan 26, 2024 | 5.030 | 5.115 | 4.500 | 4.740 | 29,193 | -0.19(-3.85%) |
Jan 25, 2024 | 5.165 | 5.165 | 4.920 | 4.930 | 7,159 | +0.00(+0.00%) |
Jan 24, 2024 | 5.230 | 5.440 | 4.930 | 4.930 | 13,749 | -0.27(-5.19%) |
Jan 23, 2024 | 5.300 | 5.375 | 5.200 | 5.200 | 1,603 | +0.00(+0.00%) |
Jan 22, 2024 | 5.330 | 5.500 | 5.200 | 5.200 | 4,824 | -0.11(-2.07%) |
Jan 19, 2024 | 5.190 | 5.860 | 5.170 | 5.310 | 42,160 | +0.18(+3.51%) |
Jan 18, 2024 | 5.110 | 5.290 | 5.110 | 5.130 | 9,003 | +0.11(+2.19%) |
Jan 17, 2024 | 5.540 | 5.560 | 4.700 | 5.020 | 38,478 | -0.54(-9.71%) |
Jan 16, 2024 | 5.890 | 5.740 | 5.554 | 5.560 | 6,533 | -0.37(-6.24%) |
Jan 12, 2024 | 6.070 | 6.190 | 5.927 | 5.930 | 4,687 | -0.05(-0.84%) |
Jan 11, 2024 | 6.000 | 6.061 | 5.948 | 5.980 | 12,055 | -0.06(-0.99%) |
Jan 10, 2024 | 6.110 | 6.110 | 6.010 | 6.040 | 3,542 | +0.04(+0.67%) |
Jan 09, 2024 | 5.920 | 6.080 | 5.844 | 6.000 | 6,452 | +0.08(+1.35%) |
Jan 08, 2024 | 6.100 | 6.400 | 5.895 | 5.920 | 39,496 | -0.23(-3.74%) |
Jan 05, 2024 | 5.580 | 6.170 | 5.560 | 6.150 | 25,459 | +0.46(+8.08%) |
Jan 04, 2024 | 5.580 | 5.789 | 5.510 | 5.690 | 13,360 | +0.11(+1.97%) |
Jan 03, 2024 | 5.140 | 5.620 | 5.000 | 5.580 | 27,308 | +0.48(+9.41%) |
Jan 02, 2024 | 5.300 | 5.300 | 5.000 | 5.100 | 20,745 | -0.24(-4.49%) |
Dec 29, 2023 | 5.300 | 5.849 | 5.070 | 5.340 | 45,861 | +0.07(+1.33%) |
Dec 28, 2023 | 5.210 | 5.419 | 5.030 | 5.270 | 47,620 | -0.03(-0.57%) |
Dec 27, 2023 | 6.100 | 6.490 | 5.050 | 5.300 | 219,418 | -0.51(-8.78%) |
Dec 26, 2023 | 4.320 | 7.390 | 4.320 | 5.810 | 675,562 | +1.47(+33.87%) |
Dec 22, 2023 | 4.140 | 4.500 | 3.810 | 4.340 | 29,064 | +0.24(+5.85%) |
Dec 21, 2023 | 4.010 | 4.340 | 3.730 | 4.100 | 37,275 | -0.27(-6.18%) |
Dec 20, 2023 | 4.570 | 4.910 | 4.220 | 4.370 | 21,589 | -0.14(-3.10%) |
Dec 19, 2023 | 4.820 | 5.156 | 4.475 | 4.510 | 13,768 | -0.09(-1.96%) |
Dec 18, 2023 | 5.070 | 5.095 | 4.390 | 4.600 | 14,958 | -0.46(-9.09%) |
Dec 15, 2023 | 5.170 | 5.580 | 5.060 | 5.060 | 24,842 | -0.11(-2.13%) |
Dec 14, 2023 | 4.090 | 5.290 | 4.090 | 5.170 | 45,067 | +1.08(+26.41%) |
Dec 13, 2023 | 4.320 | 4.360 | 4.020 | 4.090 | 18,061 | -0.32(-7.26%) |
Dec 12, 2023 | 4.230 | 4.550 | 4.010 | 4.410 | 31,064 | +0.07(+1.61%) |
Dec 11, 2023 | 4.800 | 4.840 | 4.310 | 4.340 | 25,046 | -0.59(-11.97%) |
Dec 08, 2023 | 3.930 | 5.230 | 3.930 | 4.930 | 59,810 | +4.69(+1954.17%) |
Dec 07, 2023 | 0.2431 | 0.2557 | 0.2332 | 0.2400 | 423,594 | -0.02(-6.98%) |
Dec 06, 2023 | 0.2300 | 0.2671 | 0.2300 | 0.2580 | 388,842 | +0.03(+11.21%) |
Dec 05, 2023 | 0.2425 | 0.2527 | 0.2149 | 0.2320 | 1,362,368 | -0.02(-7.20%) |
Dec 04, 2023 | 0.2372 | 0.2600 | 0.2338 | 0.2500 | 367,169 | +0.00(+0.00%) |
Dec 01, 2023 | 0.2500 | 0.2586 | 0.2424 | 0.2500 | 160,815 | -0.00(-1.22%) |
Nov 30, 2023 | 0.2424 | 0.2568 | 0.2338 | 0.2531 | 106,111 | +0.02(+6.48%) |
Nov 29, 2023 | 0.2395 | 0.2449 | 0.2377 | 0.2377 | 204,687 | -0.00(-1.00%) |
Nov 28, 2023 | 0.2494 | 0.2499 | 0.2329 | 0.2401 | 122,111 | -0.00(-0.37%) |
Nov 27, 2023 | 0.2250 | 0.2566 | 0.2250 | 0.2410 | 174,501 | -0.01(-2.59%) |
Nov 24, 2023 | 0.2318 | 0.2474 | 0.2250 | 0.2474 | 74,391 | +0.01(+4.65%) |
Nov 22, 2023 | 0.2424 | 0.2519 | 0.2337 | 0.2364 | 213,647 | -0.00(-1.42%) |
Nov 21, 2023 | 0.2500 | 0.2519 | 0.2250 | 0.2398 | 407,523 | -0.01(-4.04%) |
Nov 20, 2023 | 0.2520 | 0.2674 | 0.2373 | 0.2499 | 282,994 | -0.01(-2.72%) |
Nov 17, 2023 | 0.2501 | 0.2673 | 0.2501 | 0.2569 | 120,682 | +0.00(+0.75%) |
Nov 16, 2023 | 0.2571 | 0.2690 | 0.2406 | 0.2550 | 128,813 | -0.02(-5.56%) |
Nov 15, 2023 | 0.2844 | 0.2894 | 0.2611 | 0.2700 | 163,535 | +0.01(+2.27%) |
Nov 14, 2023 | 0.2766 | 0.2990 | 0.2516 | 0.2640 | 160,458 | -0.01(-2.33%) |
Nov 13, 2023 | 0.2836 | 0.2887 | 0.2501 | 0.2703 | 164,662 | -0.02(-5.95%) |
Nov 10, 2023 | 0.3151 | 0.3200 | 0.2836 | 0.2874 | 65,072 | -0.01(-4.23%) |
Nov 09, 2023 | 0.3479 | 0.3550 | 0.2966 | 0.3001 | 198,470 | -0.05(-13.74%) |
Nov 08, 2023 | 0.3500 | 0.3800 | 0.3450 | 0.3479 | 172,483 | -0.01(-3.36%) |
Nov 07, 2023 | 0.4300 | 0.4300 | 0.3416 | 0.3600 | 386,130 | -0.06(-13.81%) |
Nov 06, 2023 | 0.4000 | 0.4200 | 0.3901 | 0.4177 | 603,800 | +0.02(+5.08%) |
Nov 03, 2023 | 0.3850 | 0.4000 | 0.3810 | 0.3975 | 536,473 | +0.02(+6.00%) |
Nov 02, 2023 | 0.3600 | 0.3858 | 0.3600 | 0.3750 | 252,821 | +0.00(+0.00%) |
Nov 01, 2023 | 0.3810 | 0.3950 | 0.3646 | 0.3750 | 142,245 | +0.01(+2.74%) |
Oct 31, 2023 | 0.3600 | 0.3900 | 0.3600 | 0.3650 | 409,881 | +0.01(+1.39%) |
Oct 30, 2023 | 0.3500 | 0.3900 | 0.3500 | 0.3600 | 115,784 | -0.01(-2.70%) |
Oct 27, 2023 | 0.3499 | 0.3965 | 0.3499 | 0.3700 | 56,621 | +0.02(+5.71%) |
Oct 26, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 142,411 | +0.00(+0.00%) |
Oct 25, 2023 | 0.3550 | 0.3690 | 0.3405 | 0.3500 | 17,899 | +0.00(+0.00%) |
Oct 24, 2023 | 0.3408 | 0.3609 | 0.3300 | 0.3500 | 93,277 | -0.00(-0.37%) |
Oct 23, 2023 | 0.3689 | 0.3689 | 0.3400 | 0.3513 | 224,420 | -0.02(-5.05%) |
Oct 20, 2023 | 0.3900 | 0.4074 | 0.3566 | 0.3700 | 433,043 | -0.02(-5.13%) |
Oct 19, 2023 | 0.4082 | 0.4082 | 0.3801 | 0.3900 | 108,118 | +0.00(+0.00%) |
Oct 18, 2023 | 0.3910 | 0.4080 | 0.3900 | 0.3900 | 131,294 | -0.01(-2.50%) |
Oct 17, 2023 | 0.3978 | 0.4100 | 0.3950 | 0.4000 | 143,320 | +0.00(+0.00%) |
Oct 16, 2023 | 0.4132 | 0.4275 | 0.3976 | 0.4000 | 195,123 | -0.01(-1.23%) |
Oct 13, 2023 | 0.4100 | 0.4100 | 0.3901 | 0.4050 | 137,106 | +0.01(+1.25%) |
Oct 12, 2023 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 181,495 | +0.00(+0.00%) |
Oct 11, 2023 | 0.4000 | 0.4220 | 0.3945 | 0.4000 | 94,345 | +0.00(+0.00%) |
Oct 10, 2023 | 0.4032 | 0.4112 | 0.3951 | 0.4000 | 95,898 | -0.00(-0.79%) |
Oct 09, 2023 | 0.4116 | 0.4116 | 0.3937 | 0.4032 | 32,218 | -0.01(-1.30%) |
Oct 06, 2023 | 0.4000 | 0.4200 | 0.3960 | 0.4085 | 80,616 | +0.01(+2.12%) |
Oct 05, 2023 | 0.4200 | 0.4234 | 0.4000 | 0.4000 | 121,217 | -0.02(-5.53%) |
Oct 04, 2023 | 0.3900 | 0.4400 | 0.3871 | 0.4234 | 188,893 | +0.02(+5.85%) |
Oct 03, 2023 | 0.4000 | 0.4050 | 0.3915 | 0.4000 | 443,736 | +0.00(+0.00%) |
Oct 02, 2023 | 0.3930 | 0.4070 | 0.3901 | 0.4000 | 115,596 | +0.00(+0.00%) |
Sep 29, 2023 | 0.3900 | 0.4099 | 0.3863 | 0.4000 | 151,319 | +0.00(+0.00%) |
Sep 28, 2023 | 0.4100 | 0.4175 | 0.4000 | 0.4000 | 168,612 | -0.00(-0.74%) |
Sep 27, 2023 | 0.4000 | 0.4099 | 0.3893 | 0.4030 | 233,882 | +0.00(+0.75%) |
Sep 26, 2023 | 0.4000 | 0.4021 | 0.3800 | 0.4000 | 195,400 | +0.00(+0.00%) |
Sep 25, 2023 | 0.4068 | 0.4078 | 0.4048 | 0.4000 | 179,198 | -0.01(-1.67%) |
Sep 22, 2023 | 0.3600 | 0.4100 | 0.3599 | 0.4068 | 542,310 | +0.04(+9.65%) |
Sep 21, 2023 | 0.3300 | 0.3750 | 0.3300 | 0.3710 | 615,525 | +0.03(+8.29%) |
Sep 20, 2023 | 0.3500 | 0.3500 | 0.3310 | 0.3426 | 197,818 | -0.00(-0.44%) |
Sep 19, 2023 | 0.3465 | 0.3465 | 0.3250 | 0.3441 | 280,722 | +0.02(+6.86%) |
Sep 18, 2023 | 0.3000 | 0.3220 | 0.3000 | 0.3220 | 233,357 | -0.01(-2.42%) |
Sep 15, 2023 | 0.3280 | 0.3300 | 0.2733 | 0.3300 | 379,466 | +0.02(+6.38%) |
Sep 14, 2023 | 0.2940 | 0.3177 | 0.2580 | 0.3102 | 344,158 | +0.03(+12.35%) |
Sep 13, 2023 | 0.2733 | 0.2763 | 0.2665 | 0.2761 | 98,553 | +0.01(+2.26%) |
Sep 12, 2023 | 0.2667 | 0.2766 | 0.2600 | 0.2700 | 183,793 | +0.00(+0.75%) |
Sep 11, 2023 | 0.2590 | 0.2724 | 0.2580 | 0.2680 | 149,686 | +0.00(+0.75%) |
Sep 08, 2023 | 0.2716 | 0.2750 | 0.2649 | 0.2660 | 93,557 | -0.01(-3.80%) |
Sep 07, 2023 | 0.2941 | 0.2941 | 0.2705 | 0.2765 | 82,538 | -0.02(-6.24%) |
Sep 06, 2023 | 0.2700 | 0.2950 | 0.2700 | 0.2949 | 139,676 | +0.02(+5.74%) |
Sep 05, 2023 | 0.2720 | 0.2789 | 0.2602 | 0.2789 | 106,975 | +0.02(+7.27%) |
Sep 01, 2023 | 0.2510 | 0.2700 | 0.2502 | 0.2600 | 122,658 | +0.01(+4.00%) |
Aug 31, 2023 | 0.2700 | 0.2799 | 0.2500 | 0.2500 | 385,093 | -0.02(-7.17%) |
Aug 30, 2023 | 0.2700 | 0.2700 | 0.2601 | 0.2693 | 156,329 | +0.00(+1.13%) |
Aug 29, 2023 | 0.2699 | 0.2732 | 0.2588 | 0.2663 | 147,857 | -0.01(-3.48%) |
Aug 28, 2023 | 0.2738 | 0.2798 | 0.2601 | 0.2759 | 197,677 | +0.00(+0.77%) |
Aug 25, 2023 | 0.2843 | 0.2843 | 0.2500 | 0.2738 | 326,285 | -0.01(-3.83%) |
Aug 24, 2023 | 0.2910 | 0.3023 | 0.2800 | 0.2847 | 263,059 | -0.01(-2.16%) |
Aug 23, 2023 | 0.3230 | 0.3230 | 0.2851 | 0.2910 | 439,174 | -0.03(-9.49%) |
Aug 22, 2023 | 0.3110 | 0.3400 | 0.3051 | 0.3215 | 202,509 | +0.00(+0.53%) |
Aug 21, 2023 | 0.3010 | 0.3260 | 0.3010 | 0.3198 | 327,846 | +0.02(+6.25%) |
Aug 18, 2023 | 0.3130 | 0.3200 | 0.2905 | 0.3010 | 651,024 | -0.01(-2.08%) |
Aug 17, 2023 | 0.2949 | 0.3250 | 0.2949 | 0.3074 | 619,943 | +0.00(+1.12%) |
Aug 16, 2023 | 0.3200 | 0.3305 | 0.2850 | 0.3040 | 1,136,780 | -0.03(-8.52%) |
Aug 15, 2023 | 0.3450 | 0.3589 | 0.3003 | 0.3323 | 1,589,198 | -0.03(-7.44%) |
Aug 14, 2023 | 0.4167 | 0.4167 | 0.3500 | 0.3590 | 2,083,283 | -0.08(-18.41%) |
Aug 11, 2023 | 0.5800 | 0.5852 | 0.3989 | 0.4400 | 7,509,741 | -0.15(-25.18%) |
Aug 10, 2023 | 0.4500 | 0.6480 | 0.4260 | 0.5881 | 33,400,650 | +0.17(+42.09%) |
Aug 09, 2023 | 0.2600 | 0.4770 | 0.2620 | 0.4139 | 28,830,896 | +0.14(+53.24%) |
Aug 08, 2023 | 0.2700 | 0.2702 | 0.2386 | 0.2701 | 557,691 | -0.01(-2.88%) |
Aug 07, 2023 | 0.2790 | 0.2790 | 0.2642 | 0.2781 | 178,415 | -0.00(-0.39%) |
Aug 04, 2023 | 0.2642 | 0.2999 | 0.2611 | 0.2792 | 428,207 | +0.01(+5.36%) |
Aug 03, 2023 | 0.2990 | 0.2990 | 0.2570 | 0.2650 | 379,324 | -0.03(-9.74%) |
Aug 02, 2023 | 0.3090 | 0.3100 | 0.2654 | 0.2936 | 472,279 | +0.02(+6.76%) |
Aug 01, 2023 | 0.2610 | 0.2899 | 0.2506 | 0.2750 | 163,405 | +0.01(+5.36%) |
Jul 31, 2023 | 0.2631 | 0.2742 | 0.2560 | 0.2610 | 136,301 | -0.01(-3.05%) |
Jul 28, 2023 | 0.2710 | 0.2769 | 0.2631 | 0.2692 | 193,019 | -0.01(-2.29%) |
Jul 27, 2023 | 0.2800 | 0.2800 | 0.2605 | 0.2755 | 94,862 | +0.01(+2.07%) |
Jul 26, 2023 | 0.2590 | 0.2840 | 0.2525 | 0.2699 | 101,433 | +0.02(+6.68%) |
Jul 25, 2023 | 0.2900 | 0.2900 | 0.2500 | 0.2530 | 467,962 | -0.03(-9.32%) |
Jul 24, 2023 | 0.2600 | 0.2800 | 0.2439 | 0.2790 | 376,504 | +0.02(+7.39%) |
Jul 21, 2023 | 0.2570 | 0.2600 | 0.2400 | 0.2598 | 265,641 | +0.01(+4.34%) |
Jul 20, 2023 | 0.2369 | 0.2499 | 0.2310 | 0.2490 | 106,014 | +0.01(+5.11%) |
Jul 19, 2023 | 0.2200 | 0.2425 | 0.2200 | 0.2369 | 395,850 | +0.01(+6.00%) |
Jul 18, 2023 | 0.2130 | 0.2300 | 0.2100 | 0.2235 | 239,639 | -0.00(-1.50%) |
Jul 17, 2023 | 0.2360 | 0.2360 | 0.2232 | 0.2269 | 256,651 | +0.01(+3.09%) |
Jul 14, 2023 | 0.2440 | 0.2498 | 0.2152 | 0.2201 | 557,178 | -0.02(-9.80%) |
Jul 13, 2023 | 0.2534 | 0.2590 | 0.2400 | 0.2440 | 183,188 | +0.00(+0.83%) |
Jul 12, 2023 | 0.2330 | 0.2583 | 0.2330 | 0.2420 | 232,349 | +0.01(+2.24%) |
Jul 11, 2023 | 0.2284 | 0.2520 | 0.2200 | 0.2367 | 622,584 | +0.01(+6.57%) |
Jul 10, 2023 | 0.2100 | 0.2300 | 0.2100 | 0.2221 | 395,381 | +0.01(+5.76%) |
Jul 07, 2023 | 0.2147 | 0.2227 | 0.2014 | 0.2100 | 639,514 | -0.00(-1.18%) |
Jul 06, 2023 | 0.2250 | 0.2279 | 0.2125 | 0.2125 | 213,822 | -0.01(-4.28%) |
Jul 05, 2023 | 0.2252 | 0.2390 | 0.2150 | 0.2220 | 173,564 | -0.00(-1.38%) |