Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 13, 2023 | 0 | +0.00(+0.00%) | ||||
Oct 12, 2023 | 4.230 | 4.245 | 3.910 | 4.050 | 28,162 | -0.10(-2.41%) |
Oct 11, 2023 | 4.400 | 4.400 | 4.100 | 4.150 | 12,523 | -0.21(-4.82%) |
Oct 10, 2023 | 4.390 | 4.490 | 4.150 | 4.360 | 10,046 | -0.04(-0.91%) |
Oct 09, 2023 | 4.300 | 4.480 | 4.212 | 4.400 | 18,097 | +0.08(+1.85%) |
Oct 06, 2023 | 4.460 | 4.530 | 4.200 | 4.320 | 25,935 | -0.19(-4.21%) |
Oct 05, 2023 | 4.740 | 4.740 | 4.510 | 4.510 | 5,037 | -0.07(-1.53%) |
Oct 04, 2023 | 4.660 | 5.090 | 4.530 | 4.580 | 39,888 | -0.20(-4.18%) |
Oct 03, 2023 | 4.510 | 5.180 | 4.510 | 4.780 | 32,486 | +0.02(+0.42%) |
Oct 02, 2023 | 4.680 | 4.800 | 4.600 | 4.760 | 3,936 | -0.05(-1.04%) |
Sep 29, 2023 | 4.780 | 5.000 | 4.690 | 4.810 | 16,515 | +0.18(+3.89%) |
Sep 28, 2023 | 4.990 | 5.019 | 4.630 | 4.630 | 14,949 | -0.29(-5.89%) |
Sep 27, 2023 | 4.970 | 5.179 | 4.899 | 4.920 | 8,909 | -0.02(-0.40%) |
Sep 26, 2023 | 4.780 | 5.200 | 4.780 | 4.940 | 24,198 | +0.10(+2.07%) |
Sep 25, 2023 | 4.980 | 4.930 | 4.710 | 4.840 | 16,300 | -0.18(-3.59%) |
Sep 22, 2023 | 4.860 | 5.245 | 4.860 | 5.020 | 11,500 | +0.16(+3.29%) |
Sep 21, 2023 | 5.420 | 5.490 | 4.660 | 4.860 | 42,914 | -0.67(-12.12%) |
Sep 20, 2023 | 5.400 | 5.620 | 5.300 | 5.530 | 10,406 | -0.02(-0.36%) |
Sep 19, 2023 | 5.450 | 5.550 | 5.273 | 5.550 | 20,836 | +0.09(+1.65%) |
Sep 18, 2023 | 5.990 | 5.990 | 5.260 | 5.460 | 56,342 | -0.42(-7.14%) |
Sep 15, 2023 | 5.440 | 5.880 | 5.262 | 5.880 | 59,064 | +0.45(+8.29%) |
Sep 14, 2023 | 4.700 | 5.830 | 4.700 | 5.430 | 113,749 | +0.79(+17.03%) |
Sep 13, 2023 | 4.610 | 4.790 | 4.580 | 4.640 | 10,062 | -0.06(-1.28%) |
Sep 12, 2023 | 4.850 | 5.100 | 4.586 | 4.700 | 23,027 | -0.21(-4.28%) |
Sep 11, 2023 | 5.280 | 5.440 | 4.900 | 4.910 | 26,595 | -0.44(-8.22%) |
Sep 08, 2023 | 5.470 | 5.480 | 5.210 | 5.350 | 11,561 | +0.00(+0.00%) |
Sep 07, 2023 | 5.640 | 5.640 | 5.290 | 5.350 | 30,881 | +0.09(+1.71%) |
Sep 06, 2023 | 5.480 | 5.480 | 5.210 | 5.260 | 7,390 | -0.18(-3.31%) |
Sep 05, 2023 | 5.320 | 5.590 | 5.210 | 5.440 | 22,219 | +0.04(+0.74%) |
Sep 01, 2023 | 5.460 | 5.670 | 5.355 | 5.400 | 22,689 | +0.05(+0.93%) |
Aug 31, 2023 | 5.900 | 5.910 | 5.000 | 5.350 | 64,722 | -0.45(-7.76%) |
Aug 30, 2023 | 5.220 | 6.130 | 5.220 | 5.800 | 111,591 | +0.77(+15.31%) |
Aug 29, 2023 | 4.890 | 5.160 | 4.710 | 5.030 | 22,846 | +0.16(+3.29%) |
Aug 28, 2023 | 4.590 | 4.960 | 4.540 | 4.870 | 25,105 | +0.34(+7.51%) |
Aug 25, 2023 | 4.510 | 4.650 | 4.420 | 4.530 | 10,898 | +0.02(+0.44%) |
Aug 24, 2023 | 4.570 | 4.680 | 4.400 | 4.510 | 61,937 | -0.12(-2.59%) |
Aug 23, 2023 | 4.610 | 4.870 | 4.520 | 4.630 | 55,335 | -0.09(-2.01%) |
Aug 22, 2023 | 4.800 | 5.310 | 4.630 | 4.725 | 88,100 | -0.12(-2.38%) |
Aug 21, 2023 | 4.800 | 4.990 | 4.635 | 4.840 | 30,385 | +0.17(+3.64%) |
Aug 18, 2023 | 4.590 | 4.850 | 4.550 | 4.670 | 20,782 | +0.06(+1.30%) |
Aug 17, 2023 | 5.140 | 5.320 | 4.600 | 4.610 | 58,193 | -0.58(-11.18%) |
Aug 16, 2023 | 5.360 | 5.519 | 5.080 | 5.190 | 41,307 | -0.30(-5.46%) |
Aug 15, 2023 | 5.290 | 5.741 | 5.010 | 5.490 | 65,898 | -0.24(-4.19%) |
Aug 14, 2023 | 4.990 | 5.990 | 4.910 | 5.730 | 744,500 | +0.98(+20.63%) |
Aug 11, 2023 | 5.300 | 5.461 | 4.690 | 4.750 | 74,356 | -0.72(-13.16%) |
Aug 10, 2023 | 6.070 | 6.120 | 5.290 | 5.470 | 94,604 | -0.61(-10.03%) |
Aug 09, 2023 | 6.340 | 6.498 | 6.010 | 6.080 | 83,285 | -0.41(-6.32%) |
Aug 08, 2023 | 6.480 | 6.750 | 6.230 | 6.490 | 59,391 | -0.13(-1.96%) |
Aug 07, 2023 | 6.890 | 6.890 | 6.450 | 6.620 | 42,797 | -0.16(-2.36%) |
Aug 04, 2023 | 6.500 | 6.960 | 6.490 | 6.780 | 58,325 | +0.28(+4.31%) |
Aug 03, 2023 | 7.220 | 7.280 | 6.300 | 6.500 | 81,792 | -0.59(-8.32%) |
Aug 02, 2023 | 6.120 | 7.140 | 6.120 | 7.090 | 158,475 | +0.83(+13.26%) |
Aug 01, 2023 | 6.180 | 6.390 | 6.062 | 6.260 | 90,759 | +0.01(+0.16%) |
Jul 31, 2023 | 6.430 | 6.430 | 6.030 | 6.250 | 39,796 | -0.04(-0.64%) |
Jul 28, 2023 | 6.440 | 6.440 | 5.960 | 6.290 | 109,349 | +0.31(+5.18%) |
Jul 27, 2023 | 6.270 | 6.370 | 5.867 | 5.980 | 42,357 | -0.42(-6.56%) |
Jul 26, 2023 | 6.260 | 6.600 | 6.140 | 6.400 | 121,573 | +0.03(+0.47%) |
Jul 25, 2023 | 5.950 | 6.490 | 5.760 | 6.370 | 173,314 | +0.25(+4.08%) |
Jul 24, 2023 | 6.420 | 6.506 | 6.010 | 6.120 | 63,714 | -0.45(-6.85%) |
Jul 21, 2023 | 7.240 | 7.240 | 6.370 | 6.570 | 112,372 | -0.09(-1.35%) |
Jul 20, 2023 | 6.690 | 6.880 | 6.500 | 6.660 | 177,790 | -0.17(-2.49%) |
Jul 19, 2023 | 6.650 | 6.970 | 6.480 | 6.830 | 223,374 | -0.14(-2.01%) |
Jul 18, 2023 | 7.160 | 7.400 | 6.500 | 6.970 | 231,874 | -0.47(-6.32%) |
Jul 17, 2023 | 7.800 | 7.960 | 6.850 | 7.440 | 314,026 | -0.53(-6.65%) |
Jul 14, 2023 | 7.370 | 9.350 | 7.370 | 7.970 | 846,506 | +0.19(+2.44%) |
Jul 13, 2023 | 8.690 | 9.000 | 7.260 | 7.780 | 919,981 | -1.90(-19.63%) |
Jul 12, 2023 | 8.670 | 10.50 | 8.000 | 9.680 | 8,887,075 | +2.10(+27.70%) |
Jul 11, 2023 | 4.400 | 9.880 | 4.200 | 7.580 | 46,399,488 | +3.67(+93.86%) |
Jul 10, 2023 | 3.660 | 4.030 | 3.620 | 3.910 | 73,825 | +0.29(+8.01%) |
Jul 07, 2023 | 3.580 | 3.881 | 3.580 | 3.620 | 47,264 | +0.01(+0.28%) |
Jul 06, 2023 | 3.920 | 3.920 | 3.560 | 3.610 | 47,042 | -0.35(-8.84%) |
Jul 05, 2023 | 3.950 | 3.990 | 3.760 | 3.960 | 25,026 | +0.00(+0.00%) |
Jul 03, 2023 | 3.970 | 4.050 | 3.850 | 3.960 | 19,859 | +0.07(+1.80%) |
Jun 30, 2023 | 3.980 | 4.070 | 3.880 | 3.890 | 67,024 | -0.09(-2.26%) |
Jun 29, 2023 | 4.000 | 4.135 | 3.910 | 3.980 | 25,519 | +0.02(+0.51%) |
Jun 28, 2023 | 4.020 | 4.060 | 3.900 | 3.960 | 47,785 | -0.10(-2.46%) |
Jun 27, 2023 | 3.870 | 4.170 | 3.761 | 4.060 | 128,840 | +0.10(+2.53%) |
Jun 26, 2023 | 4.230 | 4.230 | 3.860 | 3.960 | 32,273 | -0.07(-1.74%) |
Jun 23, 2023 | 4.080 | 4.230 | 3.990 | 4.030 | 49,551 | -0.12(-2.89%) |
Jun 22, 2023 | 4.440 | 4.558 | 4.010 | 4.150 | 61,753 | -0.28(-6.32%) |
Jun 21, 2023 | 5.030 | 5.075 | 4.340 | 4.430 | 138,036 | -0.53(-10.69%) |
Jun 20, 2023 | 5.340 | 5.546 | 4.790 | 4.960 | 43,371 | -0.63(-11.27%) |
Jun 16, 2023 | 6.310 | 6.350 | 5.303 | 5.590 | 57,953 | -0.77(-12.11%) |
Jun 15, 2023 | 7.170 | 7.578 | 6.373 | 6.360 | 127,824 | -0.62(-8.88%) |
Jun 14, 2023 | 5.600 | 7.000 | 5.270 | 6.980 | 225,296 | +1.38(+24.64%) |
Jun 13, 2023 | 5.910 | 6.090 | 5.570 | 5.600 | 19,591 | -0.17(-2.95%) |
Jun 12, 2023 | 5.850 | 6.064 | 5.715 | 5.770 | 17,645 | -0.07(-1.20%) |
Jun 09, 2023 | 6.130 | 6.350 | 5.710 | 5.840 | 54,361 | -0.29(-4.73%) |
Jun 08, 2023 | 6.930 | 6.930 | 5.970 | 6.130 | 86,216 | -0.90(-12.80%) |
Jun 07, 2023 | 6.800 | 7.100 | 6.760 | 7.030 | 24,244 | +0.11(+1.59%) |
Jun 06, 2023 | 6.860 | 7.110 | 6.679 | 6.920 | 116,036 | +0.22(+3.28%) |
Jun 05, 2023 | 6.900 | 7.080 | 6.610 | 6.700 | 15,475 | -0.27(-3.87%) |
Jun 02, 2023 | 7.090 | 7.090 | 6.610 | 6.970 | 18,367 | -0.03(-0.43%) |
Jun 01, 2023 | 6.610 | 7.070 | 6.610 | 7.000 | 24,255 | +0.27(+4.01%) |
May 31, 2023 | 6.980 | 7.078 | 6.550 | 6.730 | 21,620 | -0.32(-4.54%) |
May 30, 2023 | 6.900 | 7.670 | 6.800 | 7.050 | 122,547 | -0.18(-2.49%) |
May 26, 2023 | 7.520 | 7.720 | 7.060 | 7.230 | 71,334 | -0.47(-6.10%) |
May 25, 2023 | 7.690 | 8.250 | 7.550 | 7.700 | 175,619 | +0.10(+1.32%) |
May 24, 2023 | 8.290 | 8.690 | 7.600 | 7.600 | 117,992 | -0.99(-11.53%) |
May 23, 2023 | 8.350 | 8.890 | 8.300 | 8.590 | 26,319 | -0.16(-1.83%) |
May 22, 2023 | 8.950 | 9.300 | 8.100 | 8.750 | 40,293 | -0.14(-1.57%) |
May 19, 2023 | 9.180 | 9.570 | 8.560 | 8.890 | 41,124 | -0.08(-0.89%) |
May 18, 2023 | 9.140 | 9.570 | 8.280 | 8.970 | 117,316 | -0.22(-2.39%) |
May 17, 2023 | 8.140 | 9.800 | 7.710 | 9.190 | 867,195 | +0.87(+10.46%) |
May 16, 2023 | 7.940 | 9.000 | 6.320 | 8.320 | 2,875,502 | -2.58(-23.67%) |
May 15, 2023 | 3.540 | 10.90 | 3.540 | 10.90 | 10,802,308 | +7.34(+206.18%) |
May 12, 2023 | 4.040 | 4.150 | 3.510 | 3.560 | 23,074 | -0.52(-12.75%) |
May 11, 2023 | 4.250 | 4.452 | 4.010 | 4.080 | 8,568 | -0.19(-4.45%) |
May 10, 2023 | 4.650 | 4.950 | 4.200 | 4.270 | 13,516 | -0.29(-6.36%) |
May 09, 2023 | 5.040 | 5.140 | 4.422 | 4.560 | 31,405 | -0.58(-11.28%) |
May 08, 2023 | 5.090 | 5.333 | 5.000 | 5.140 | 20,263 | -0.11(-2.10%) |
May 05, 2023 | 6.320 | 6.320 | 5.000 | 5.250 | 57,492 | -0.96(-15.46%) |
May 04, 2023 | 6.220 | 6.440 | 5.870 | 6.210 | 23,782 | -0.05(-0.88%) |
May 03, 2023 | 6.110 | 6.380 | 6.110 | 6.265 | 14,546 | +0.04(+0.72%) |
May 02, 2023 | 6.870 | 6.870 | 6.000 | 6.220 | 33,206 | -0.74(-10.63%) |
May 01, 2023 | 7.580 | 7.580 | 6.751 | 6.960 | 47,102 | -0.44(-5.95%) |
Apr 28, 2023 | 7.210 | 7.430 | 6.900 | 7.400 | 27,174 | +0.19(+2.64%) |
Apr 27, 2023 | 6.800 | 7.460 | 6.120 | 7.210 | 43,731 | +0.51(+7.61%) |
Apr 26, 2023 | 6.710 | 7.050 | 6.010 | 6.700 | 52,899 | -0.11(-1.62%) |
Apr 25, 2023 | 7.000 | 7.380 | 6.451 | 6.810 | 17,695 | +0.02(+0.29%) |
Apr 24, 2023 | 7.540 | 7.831 | 6.790 | 6.790 | 35,652 | -0.36(-5.03%) |
Apr 21, 2023 | 6.490 | 7.240 | 6.489 | 7.150 | 28,855 | +0.42(+6.24%) |
Apr 20, 2023 | 7.400 | 7.400 | 6.630 | 6.730 | 52,789 | -0.65(-8.81%) |
Apr 19, 2023 | 7.690 | 7.947 | 7.240 | 7.380 | 47,321 | -0.42(-5.38%) |
Apr 18, 2023 | 6.990 | 8.100 | 6.990 | 7.800 | 73,132 | +0.80(+11.43%) |
Apr 17, 2023 | 7.470 | 8.000 | 6.830 | 7.000 | 98,632 | -0.78(-10.03%) |
Apr 14, 2023 | 8.900 | 8.900 | 7.300 | 7.780 | 123,494 | -0.47(-5.70%) |
Apr 13, 2023 | 9.010 | 9.450 | 8.200 | 8.250 | 225,828 | -1.20(-12.70%) |
Apr 12, 2023 | 9.240 | 10.33 | 8.820 | 9.450 | 437,212 | -0.25(-2.58%) |
Apr 11, 2023 | 8.580 | 10.51 | 7.580 | 9.700 | 2,550,998 | +1.26(+14.93%) |
Apr 10, 2023 | 6.390 | 9.800 | 5.880 | 8.440 | 6,873,795 | +2.80(+49.65%) |
Apr 06, 2023 | 3.860 | 6.100 | 3.530 | 5.640 | 1,190,860 | +1.43(+33.97%) |
Apr 05, 2023 | 3.400 | 5.930 | 3.310 | 4.210 | 2,590,194 | +0.96(+29.35%) |
Apr 04, 2023 | 2.610 | 3.330 | 2.610 | 3.255 | 28,532 | +0.64(+24.70%) |
Apr 03, 2023 | 2.510 | 2.610 | 2.270 | 2.610 | 20,248 | +0.10(+3.98%) |
Mar 31, 2023 | 2.250 | 2.520 | 2.232 | 2.510 | 5,213 | +0.10(+4.15%) |
Mar 30, 2023 | 2.350 | 2.440 | 2.350 | 2.410 | 6,112 | +0.06(+2.55%) |
Mar 29, 2023 | 2.510 | 2.520 | 2.280 | 2.350 | 10,105 | -0.12(-4.86%) |
Mar 28, 2023 | 2.460 | 2.730 | 2.430 | 2.470 | 10,566 | -0.02(-0.80%) |
Mar 27, 2023 | 2.840 | 2.878 | 2.370 | 2.490 | 41,242 | -0.34(-12.01%) |
Mar 24, 2023 | 3.160 | 3.160 | 2.830 | 2.830 | 22,184 | -0.34(-10.60%) |
Mar 23, 2023 | 3.240 | 3.270 | 3.160 | 3.166 | 3,662 | -0.13(-4.07%) |
Mar 22, 2023 | 3.300 | 3.470 | 3.290 | 3.300 | 36,394 | -0.01(-0.30%) |
Mar 21, 2023 | 3.170 | 3.440 | 3.130 | 3.310 | 13,397 | +0.15(+4.75%) |
Mar 20, 2023 | 3.450 | 3.450 | 3.110 | 3.160 | 31,262 | -0.23(-6.78%) |
Mar 17, 2023 | 3.070 | 3.420 | 3.050 | 3.390 | 27,068 | +0.39(+13.00%) |
Mar 16, 2023 | 2.840 | 3.030 | 2.380 | 3.000 | 51,185 | +0.08(+2.92%) |
Mar 15, 2023 | 3.180 | 3.210 | 2.830 | 2.915 | 22,331 | -0.27(-8.33%) |
Mar 14, 2023 | 3.140 | 3.440 | 3.110 | 3.180 | 10,538 | +0.23(+7.90%) |
Mar 13, 2023 | 2.830 | 3.050 | 2.830 | 2.947 | 6,730 | -0.04(-1.33%) |
Mar 10, 2023 | 3.470 | 3.470 | 2.800 | 2.987 | 21,145 | -0.26(-8.09%) |
Mar 09, 2023 | 3.290 | 3.460 | 3.250 | 3.250 | 3,393 | +0.00(+0.00%) |
Mar 08, 2023 | 3.260 | 3.430 | 3.130 | 3.250 | 3,532 | -0.05(-1.52%) |
Mar 07, 2023 | 3.350 | 3.770 | 3.240 | 3.300 | 9,210 | +0.00(+0.00%) |
Mar 06, 2023 | 3.280 | 3.490 | 3.238 | 3.300 | 17,998 | +0.12(+3.77%) |
Mar 03, 2023 | 3.390 | 3.390 | 3.180 | 3.180 | 4,510 | -0.22(-6.47%) |
Mar 02, 2023 | 3.160 | 3.400 | 3.100 | 3.400 | 5,440 | +0.09(+2.72%) |