Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 13, 2024 | 4.060 | 0 | +0.00(+0.00%) | |||
Feb 12, 2024 | 4.070 | 4.080 | 4.060 | 4.060 | 231,099 | -0.01(-0.25%) |
Feb 09, 2024 | 4.070 | 4.090 | 4.070 | 4.070 | 121,983 | +0.01(+0.25%) |
Feb 08, 2024 | 4.090 | 4.090 | 4.060 | 4.060 | 327,404 | -0.02(-0.49%) |
Feb 07, 2024 | 4.080 | 4.110 | 4.070 | 4.080 | 1,848,709 | +0.00(+0.00%) |
Feb 06, 2024 | 4.070 | 4.080 | 4.070 | 4.080 | 149,460 | +0.01(+0.25%) |
Feb 05, 2024 | 4.060 | 4.070 | 4.050 | 4.070 | 610,076 | +0.01(+0.25%) |
Feb 02, 2024 | 4.060 | 4.075 | 4.060 | 4.060 | 187,714 | -0.02(-0.49%) |
Feb 01, 2024 | 4.080 | 4.090 | 4.060 | 4.080 | 823,094 | +0.02(+0.49%) |
Jan 31, 2024 | 4.080 | 4.080 | 4.060 | 4.060 | 525,154 | +0.00(+0.00%) |
Jan 30, 2024 | 4.080 | 4.100 | 4.060 | 4.060 | 578,958 | +0.03(+0.74%) |
Jan 29, 2024 | 4.010 | 4.040 | 3.990 | 4.030 | 264,314 | +0.03(+0.75%) |
Jan 26, 2024 | 4.010 | 4.020 | 3.990 | 4.000 | 176,861 | +0.01(+0.25%) |
Jan 25, 2024 | 4.020 | 4.030 | 3.990 | 3.990 | 292,075 | -0.01(-0.25%) |
Jan 24, 2024 | 4.000 | 4.030 | 4.000 | 4.000 | 165,670 | +0.00(+0.00%) |
Jan 23, 2024 | 3.990 | 4.020 | 3.990 | 4.000 | 277,822 | +0.01(+0.25%) |
Jan 22, 2024 | 4.020 | 4.020 | 3.980 | 3.990 | 441,782 | -0.01(-0.25%) |
Jan 19, 2024 | 4.010 | 4.010 | 3.980 | 4.000 | 513,574 | +0.00(+0.00%) |
Jan 18, 2024 | 4.010 | 4.030 | 3.980 | 4.000 | 378,233 | -0.01(-0.25%) |
Jan 17, 2024 | 3.990 | 4.020 | 3.980 | 4.010 | 530,568 | +0.02(+0.50%) |
Jan 16, 2024 | 4.040 | 4.030 | 3.980 | 3.990 | 379,679 | -0.04(-0.99%) |
Jan 12, 2024 | 4.010 | 4.040 | 4.000 | 4.030 | 264,848 | +0.04(+1.00%) |
Jan 11, 2024 | 4.000 | 4.020 | 3.980 | 3.990 | 426,540 | +0.01(+0.25%) |
Jan 10, 2024 | 4.010 | 4.020 | 3.980 | 3.980 | 211,259 | -0.01(-0.25%) |
Jan 09, 2024 | 4.000 | 4.020 | 3.985 | 3.990 | 241,020 | -0.01(-0.25%) |
Jan 08, 2024 | 3.980 | 4.030 | 3.980 | 4.000 | 679,138 | +0.03(+0.76%) |
Jan 05, 2024 | 3.990 | 4.000 | 3.970 | 3.970 | 345,255 | -0.02(-0.50%) |
Jan 04, 2024 | 3.990 | 4.005 | 3.970 | 3.990 | 1,440,153 | +0.01(+0.25%) |
Jan 03, 2024 | 4.030 | 4.030 | 3.950 | 3.980 | 1,081,883 | -0.02(-0.50%) |
Jan 02, 2024 | 4.050 | 4.130 | 3.970 | 4.000 | 1,126,885 | -0.05(-1.23%) |
Dec 29, 2023 | 4.160 | 4.160 | 4.048 | 4.050 | 197,630 | -0.13(-3.11%) |
Dec 28, 2023 | 4.130 | 4.190 | 4.120 | 4.180 | 192,112 | +0.02(+0.48%) |
Dec 27, 2023 | 4.150 | 4.200 | 4.150 | 4.160 | 94,749 | +0.02(+0.48%) |
Dec 26, 2023 | 4.060 | 4.160 | 4.040 | 4.140 | 251,260 | +0.04(+0.98%) |
Dec 22, 2023 | 3.990 | 4.150 | 3.970 | 4.100 | 1,683,550 | +0.40(+10.81%) |
Dec 21, 2023 | 3.720 | 3.830 | 3.690 | 3.700 | 188,204 | +0.05(+1.37%) |
Dec 20, 2023 | 3.789 | 3.845 | 3.650 | 3.650 | 301,432 | -0.14(-3.69%) |
Dec 19, 2023 | 3.730 | 3.815 | 3.720 | 3.790 | 111,739 | +0.10(+2.71%) |
Dec 18, 2023 | 3.770 | 3.770 | 3.680 | 3.690 | 88,876 | -0.06(-1.60%) |
Dec 15, 2023 | 3.850 | 3.860 | 3.690 | 3.750 | 255,415 | -0.06(-1.57%) |
Dec 14, 2023 | 3.830 | 3.920 | 3.790 | 3.810 | 138,823 | +0.02(+0.53%) |
Dec 13, 2023 | 3.700 | 3.890 | 3.690 | 3.790 | 326,011 | +0.08(+2.16%) |
Dec 12, 2023 | 3.730 | 3.760 | 3.650 | 3.710 | 484,006 | -0.02(-0.54%) |
Dec 11, 2023 | 3.770 | 3.780 | 3.720 | 3.730 | 144,807 | -0.05(-1.32%) |
Dec 08, 2023 | 3.730 | 3.820 | 3.730 | 3.780 | 153,705 | +0.01(+0.27%) |
Dec 07, 2023 | 3.780 | 3.820 | 3.745 | 3.770 | 114,379 | -0.05(-1.31%) |
Dec 06, 2023 | 3.790 | 3.897 | 3.730 | 3.820 | 146,650 | +0.06(+1.60%) |
Dec 05, 2023 | 3.860 | 3.870 | 3.720 | 3.760 | 160,580 | -0.10(-2.59%) |
Dec 04, 2023 | 3.790 | 3.960 | 3.790 | 3.860 | 221,123 | +0.00(+0.00%) |
Dec 01, 2023 | 3.820 | 3.890 | 3.764 | 3.860 | 189,146 | +0.05(+1.31%) |
Nov 30, 2023 | 3.840 | 3.935 | 3.770 | 3.810 | 166,210 | +0.03(+0.79%) |
Nov 29, 2023 | 3.760 | 3.820 | 3.680 | 3.780 | 574,638 | +0.06(+1.61%) |
Nov 28, 2023 | 3.780 | 3.880 | 3.610 | 3.720 | 1,402,582 | -0.08(-2.11%) |
Nov 27, 2023 | 3.800 | 3.910 | 3.710 | 3.800 | 1,349,324 | +0.18(+4.97%) |
Nov 24, 2023 | 3.500 | 3.630 | 3.460 | 3.620 | 196,509 | +0.17(+4.93%) |
Nov 22, 2023 | 3.420 | 3.520 | 3.390 | 3.450 | 112,869 | +0.05(+1.47%) |
Nov 21, 2023 | 3.400 | 3.470 | 3.360 | 3.400 | 140,191 | +0.03(+0.89%) |
Nov 20, 2023 | 3.340 | 3.520 | 3.320 | 3.370 | 383,523 | -0.10(-2.88%) |
Nov 17, 2023 | 3.430 | 3.480 | 3.320 | 3.470 | 439,480 | +0.04(+1.17%) |
Nov 16, 2023 | 3.320 | 3.550 | 3.260 | 3.430 | 1,060,885 | +0.13(+3.94%) |
Nov 15, 2023 | 3.260 | 3.500 | 3.190 | 3.300 | 2,144,544 | +0.09(+2.80%) |
Nov 14, 2023 | 3.050 | 3.400 | 2.920 | 3.210 | 23,746,992 | +1.07(+50.00%) |
Nov 13, 2023 | 2.050 | 2.230 | 2.050 | 2.140 | 366,336 | +0.02(+0.94%) |
Nov 10, 2023 | 2.200 | 2.200 | 2.080 | 2.120 | 86,878 | -0.03(-1.40%) |
Nov 09, 2023 | 2.210 | 2.220 | 2.110 | 2.150 | 109,393 | -0.06(-2.71%) |
Nov 08, 2023 | 2.320 | 2.320 | 2.170 | 2.210 | 46,137 | -0.08(-3.49%) |
Nov 07, 2023 | 2.300 | 2.370 | 2.210 | 2.290 | 31,464 | -0.02(-0.87%) |
Nov 06, 2023 | 2.480 | 2.637 | 2.300 | 2.310 | 139,910 | -0.13(-5.33%) |
Nov 03, 2023 | 2.280 | 2.450 | 2.220 | 2.440 | 106,723 | +0.19(+8.44%) |
Nov 02, 2023 | 2.200 | 2.290 | 2.160 | 2.250 | 337,893 | +0.05(+2.27%) |
Nov 01, 2023 | 2.240 | 2.260 | 2.150 | 2.200 | 77,147 | -0.10(-4.35%) |
Oct 31, 2023 | 2.290 | 2.450 | 2.270 | 2.300 | 105,762 | -0.01(-0.43%) |
Oct 30, 2023 | 2.180 | 2.328 | 2.160 | 2.310 | 41,766 | +0.16(+7.44%) |
Oct 27, 2023 | 2.260 | 2.300 | 2.120 | 2.150 | 51,459 | -0.09(-4.02%) |
Oct 26, 2023 | 2.200 | 2.285 | 2.180 | 2.240 | 50,915 | +0.03(+1.36%) |
Oct 25, 2023 | 2.330 | 2.330 | 2.200 | 2.210 | 107,442 | -0.13(-5.56%) |
Oct 24, 2023 | 2.360 | 2.490 | 2.290 | 2.340 | 99,742 | +0.00(+0.00%) |
Oct 23, 2023 | 2.320 | 2.390 | 2.280 | 2.340 | 41,719 | +0.01(+0.43%) |
Oct 20, 2023 | 2.340 | 2.390 | 2.282 | 2.330 | 75,524 | +0.01(+0.43%) |
Oct 19, 2023 | 2.450 | 2.450 | 2.300 | 2.320 | 57,580 | -0.12(-4.92%) |
Oct 18, 2023 | 2.550 | 2.550 | 2.410 | 2.440 | 96,143 | -0.10(-3.94%) |
Oct 17, 2023 | 2.430 | 2.580 | 2.430 | 2.540 | 64,507 | +0.11(+4.53%) |
Oct 16, 2023 | 2.340 | 2.500 | 2.300 | 2.430 | 93,478 | +0.08(+3.40%) |
Oct 13, 2023 | 2.350 | 2.420 | 2.299 | 2.350 | 52,728 | +0.00(+0.00%) |
Oct 12, 2023 | 2.440 | 2.440 | 2.280 | 2.350 | 145,558 | -0.08(-3.29%) |
Oct 11, 2023 | 2.410 | 2.560 | 2.375 | 2.430 | 73,249 | +0.02(+0.83%) |
Oct 10, 2023 | 2.510 | 2.610 | 2.390 | 2.410 | 173,289 | -0.09(-3.60%) |
Oct 09, 2023 | 2.510 | 2.520 | 2.460 | 2.500 | 42,443 | -0.02(-0.79%) |
Oct 06, 2023 | 2.550 | 2.630 | 2.460 | 2.520 | 37,517 | -0.07(-2.70%) |
Oct 05, 2023 | 2.410 | 2.610 | 2.410 | 2.590 | 78,217 | +0.12(+4.86%) |
Oct 04, 2023 | 2.550 | 2.550 | 2.410 | 2.470 | 43,889 | -0.03(-1.20%) |
Oct 03, 2023 | 2.560 | 2.570 | 2.400 | 2.500 | 101,249 | -0.07(-2.72%) |
Oct 02, 2023 | 2.680 | 2.680 | 2.560 | 2.570 | 91,717 | -0.12(-4.46%) |
Sep 29, 2023 | 2.710 | 2.730 | 2.600 | 2.690 | 232,212 | +0.01(+0.37%) |
Sep 28, 2023 | 2.710 | 2.710 | 2.622 | 2.680 | 33,621 | -0.03(-1.11%) |
Sep 27, 2023 | 2.755 | 2.760 | 2.653 | 2.710 | 91,629 | -0.01(-0.37%) |
Sep 26, 2023 | 2.820 | 2.840 | 2.710 | 2.720 | 42,496 | -0.02(-0.73%) |
Sep 25, 2023 | 2.790 | 2.765 | 2.720 | 2.740 | 168,416 | -0.06(-2.14%) |
Sep 22, 2023 | 2.850 | 2.880 | 2.790 | 2.800 | 57,916 | -0.01(-0.36%) |
Sep 21, 2023 | 2.850 | 2.860 | 2.790 | 2.810 | 125,811 | -0.03(-1.06%) |
Sep 20, 2023 | 2.860 | 2.930 | 2.830 | 2.840 | 75,031 | -0.02(-0.70%) |
Sep 19, 2023 | 2.950 | 2.950 | 2.830 | 2.860 | 74,855 | -0.05(-1.72%) |
Sep 18, 2023 | 2.920 | 2.930 | 2.830 | 2.910 | 88,120 | +0.02(+0.69%) |
Sep 15, 2023 | 2.930 | 2.930 | 2.865 | 2.890 | 184,541 | -0.04(-1.37%) |
Sep 14, 2023 | 2.920 | 2.970 | 2.890 | 2.930 | 62,799 | +0.01(+0.34%) |
Sep 13, 2023 | 2.970 | 2.993 | 2.890 | 2.920 | 80,829 | -0.04(-1.35%) |
Sep 12, 2023 | 2.950 | 2.970 | 2.900 | 2.960 | 80,471 | -0.04(-1.33%) |
Sep 11, 2023 | 3.020 | 3.060 | 2.980 | 3.000 | 44,665 | +0.00(+0.00%) |
Sep 08, 2023 | 3.000 | 3.040 | 2.965 | 3.000 | 77,702 | +0.00(+0.00%) |
Sep 07, 2023 | 3.050 | 3.050 | 2.950 | 3.000 | 161,307 | -0.09(-2.91%) |
Sep 06, 2023 | 3.120 | 3.190 | 2.920 | 3.090 | 77,523 | -0.01(-0.32%) |
Sep 05, 2023 | 3.160 | 3.280 | 3.060 | 3.100 | 145,607 | -0.12(-3.73%) |
Sep 01, 2023 | 3.170 | 3.230 | 3.140 | 3.220 | 70,840 | +0.08(+2.55%) |
Aug 31, 2023 | 3.150 | 3.190 | 3.120 | 3.140 | 62,609 | -0.01(-0.32%) |
Aug 30, 2023 | 3.160 | 3.200 | 3.110 | 3.150 | 38,771 | -0.02(-0.63%) |
Aug 29, 2023 | 3.180 | 3.270 | 3.120 | 3.170 | 80,684 | -0.02(-0.63%) |
Aug 28, 2023 | 3.130 | 3.230 | 3.100 | 3.190 | 75,742 | +0.07(+2.24%) |
Aug 25, 2023 | 3.130 | 3.210 | 3.040 | 3.120 | 115,265 | +0.01(+0.32%) |
Aug 24, 2023 | 3.130 | 3.170 | 2.970 | 3.110 | 302,654 | -0.04(-1.27%) |
Aug 23, 2023 | 2.860 | 3.200 | 2.850 | 3.150 | 210,773 | +0.33(+11.70%) |
Aug 22, 2023 | 2.820 | 2.920 | 2.720 | 2.820 | 270,266 | -0.01(-0.35%) |
Aug 21, 2023 | 2.940 | 2.940 | 2.770 | 2.830 | 362,751 | -0.09(-3.08%) |
Aug 18, 2023 | 2.800 | 2.940 | 2.710 | 2.920 | 376,448 | +0.07(+2.46%) |
Aug 17, 2023 | 2.960 | 2.970 | 2.820 | 2.850 | 218,543 | -0.11(-3.72%) |
Aug 16, 2023 | 3.040 | 3.050 | 2.930 | 2.960 | 195,858 | -0.10(-3.11%) |
Aug 15, 2023 | 3.070 | 3.120 | 3.040 | 3.055 | 165,435 | -0.04(-1.45%) |
Aug 14, 2023 | 3.110 | 3.140 | 2.961 | 3.100 | 286,890 | -0.02(-0.64%) |
Aug 11, 2023 | 3.270 | 3.270 | 3.060 | 3.120 | 194,729 | -0.15(-4.59%) |
Aug 10, 2023 | 3.190 | 3.390 | 3.140 | 3.270 | 437,079 | +0.08(+2.51%) |
Aug 09, 2023 | 3.250 | 3.275 | 3.160 | 3.190 | 219,376 | -0.04(-1.24%) |
Aug 08, 2023 | 3.290 | 3.350 | 3.200 | 3.230 | 310,451 | -0.08(-2.42%) |
Aug 07, 2023 | 3.290 | 3.340 | 3.240 | 3.310 | 257,524 | -0.01(-0.30%) |
Aug 04, 2023 | 3.280 | 3.420 | 3.250 | 3.320 | 292,947 | +0.04(+1.22%) |
Aug 03, 2023 | 3.270 | 3.350 | 3.237 | 3.280 | 245,657 | +0.01(+0.31%) |
Aug 02, 2023 | 3.410 | 3.410 | 3.240 | 3.270 | 366,083 | -0.16(-4.66%) |
Aug 01, 2023 | 3.360 | 3.460 | 3.280 | 3.430 | 426,412 | +0.06(+1.78%) |
Jul 31, 2023 | 3.360 | 3.430 | 3.250 | 3.370 | 525,773 | +0.03(+0.90%) |
Jul 28, 2023 | 3.390 | 3.480 | 3.300 | 3.340 | 352,303 | -0.03(-0.89%) |
Jul 27, 2023 | 3.440 | 3.440 | 3.240 | 3.370 | 749,774 | -0.09(-2.60%) |
Jul 26, 2023 | 3.340 | 3.525 | 3.320 | 3.460 | 529,804 | +0.11(+3.28%) |
Jul 25, 2023 | 3.680 | 3.700 | 3.280 | 3.350 | 846,426 | -0.36(-9.70%) |
Jul 24, 2023 | 3.570 | 3.870 | 3.520 | 3.710 | 954,783 | +0.12(+3.34%) |
Jul 21, 2023 | 3.350 | 3.660 | 3.160 | 3.590 | 1,234,908 | +0.14(+4.06%) |
Jul 20, 2023 | 3.320 | 3.670 | 3.320 | 3.450 | 3,217,338 | +0.28(+8.83%) |
Jul 19, 2023 | 2.820 | 3.240 | 2.820 | 3.170 | 2,476,048 | +0.35(+12.41%) |
Jul 18, 2023 | 3.080 | 3.095 | 2.770 | 2.820 | 1,835,096 | -0.25(-8.14%) |
Jul 17, 2023 | 2.780 | 3.150 | 2.750 | 3.070 | 4,799,006 | +0.41(+15.41%) |
Jul 14, 2023 | 3.200 | 3.270 | 2.620 | 2.660 | 11,763,179 | -6.86(-72.06%) |
Jul 13, 2023 | 9.940 | 9.940 | 9.420 | 9.520 | 3,542,996 | -0.37(-3.74%) |
Jul 12, 2023 | 10.22 | 10.23 | 9.830 | 9.890 | 37,610 | -0.15(-1.49%) |
Jul 11, 2023 | 9.970 | 10.26 | 9.608 | 10.04 | 78,289 | +0.07(+0.70%) |
Jul 10, 2023 | 9.670 | 10.06 | 9.640 | 9.970 | 153,063 | +0.29(+3.00%) |
Jul 07, 2023 | 9.670 | 9.740 | 9.340 | 9.680 | 92,377 | -0.01(-0.10%) |
Jul 06, 2023 | 9.570 | 9.980 | 9.260 | 9.690 | 132,183 | +0.07(+0.73%) |
Jul 05, 2023 | 9.280 | 9.870 | 9.130 | 9.620 | 171,894 | +0.33(+3.55%) |
Jul 03, 2023 | 9.190 | 9.580 | 8.990 | 9.290 | 66,606 | -0.04(-0.43%) |
Jun 30, 2023 | 9.400 | 9.580 | 9.180 | 9.330 | 94,953 | -0.06(-0.64%) |
Jun 29, 2023 | 10.07 | 10.87 | 9.340 | 9.390 | 70,909 | -0.88(-8.57%) |
Jun 28, 2023 | 9.200 | 10.35 | 9.120 | 10.27 | 240,327 | +1.08(+11.75%) |
Jun 27, 2023 | 9.300 | 9.420 | 8.920 | 9.190 | 146,154 | -0.01(-0.11%) |
Jun 26, 2023 | 9.410 | 9.640 | 9.110 | 9.200 | 214,100 | -0.32(-3.36%) |
Jun 23, 2023 | 9.150 | 9.570 | 9.000 | 9.520 | 660,150 | +0.20(+2.15%) |
Jun 22, 2023 | 9.230 | 9.410 | 9.080 | 9.320 | 121,348 | +0.08(+0.87%) |
Jun 21, 2023 | 9.600 | 9.880 | 9.210 | 9.240 | 82,232 | -0.45(-4.64%) |
Jun 20, 2023 | 10.00 | 10.00 | 9.280 | 9.690 | 113,441 | -0.40(-3.96%) |
Jun 16, 2023 | 9.350 | 10.15 | 8.945 | 10.09 | 666,859 | +1.06(+11.74%) |
Jun 15, 2023 | 8.900 | 9.310 | 8.680 | 9.030 | 78,979 | +0.09(+1.01%) |
Jun 14, 2023 | 9.470 | 9.760 | 8.810 | 8.940 | 103,222 | -0.67(-6.97%) |
Jun 13, 2023 | 9.060 | 9.950 | 8.990 | 9.610 | 80,287 | +0.67(+7.49%) |
Jun 12, 2023 | 8.920 | 9.315 | 8.880 | 8.940 | 56,085 | +0.07(+0.79%) |
Jun 09, 2023 | 9.190 | 9.470 | 8.790 | 8.870 | 54,283 | -0.41(-4.42%) |
Jun 08, 2023 | 9.800 | 9.915 | 9.220 | 9.280 | 61,851 | -0.54(-5.50%) |
Jun 07, 2023 | 9.750 | 10.17 | 9.585 | 9.820 | 104,760 | +0.29(+3.04%) |
Jun 06, 2023 | 9.070 | 9.710 | 9.010 | 9.530 | 123,807 | +0.45(+4.96%) |
Jun 05, 2023 | 8.780 | 9.440 | 8.780 | 9.080 | 109,354 | +0.30(+3.42%) |
Jun 02, 2023 | 8.710 | 8.840 | 8.330 | 8.780 | 73,166 | +0.17(+1.97%) |