Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 18, 2024 | 0 | +0.00(+0.00%) | ||||
Jan 17, 2024 | 3.050 | 4.600 | 3.030 | 4.240 | 658,160 | +0.90(+26.95%) |
Jan 16, 2024 | 3.860 | 3.900 | 3.070 | 3.340 | 192,977 | -0.78(-18.83%) |
Jan 12, 2024 | 4.070 | 4.180 | 3.900 | 4.115 | 46,005 | -0.04(-0.84%) |
Jan 11, 2024 | 4.010 | 4.150 | 3.930 | 4.150 | 32,329 | -0.10(-2.35%) |
Jan 10, 2024 | 4.390 | 4.390 | 4.070 | 4.250 | 33,413 | -0.16(-3.63%) |
Jan 09, 2024 | 4.360 | 4.500 | 4.000 | 4.410 | 71,043 | -0.17(-3.71%) |
Jan 08, 2024 | 4.320 | 4.860 | 4.130 | 4.580 | 135,640 | +0.52(+12.81%) |
Jan 05, 2024 | 4.000 | 4.100 | 3.870 | 4.060 | 37,919 | +0.07(+1.75%) |
Jan 04, 2024 | 3.850 | 4.180 | 3.850 | 3.990 | 46,582 | +0.05(+1.27%) |
Jan 03, 2024 | 4.030 | 4.040 | 3.600 | 3.940 | 53,929 | -0.09(-2.23%) |
Jan 02, 2024 | 4.300 | 4.320 | 4.010 | 4.030 | 64,547 | -0.45(-10.04%) |
Dec 29, 2023 | 4.500 | 4.730 | 4.370 | 4.480 | 42,300 | -0.19(-4.07%) |
Dec 28, 2023 | 4.650 | 4.760 | 4.180 | 4.670 | 103,150 | -0.06(-1.27%) |
Dec 27, 2023 | 4.860 | 4.860 | 4.600 | 4.730 | 63,539 | -0.07(-1.46%) |
Dec 26, 2023 | 5.030 | 5.151 | 4.700 | 4.800 | 75,616 | -0.50(-9.43%) |
Dec 22, 2023 | 4.750 | 5.480 | 4.700 | 5.300 | 206,299 | +0.02(+0.38%) |
Dec 21, 2023 | 4.930 | 8.460 | 4.700 | 5.280 | 1,840,422 | +0.87(+19.73%) |
Dec 20, 2023 | 5.010 | 5.051 | 4.140 | 4.410 | 194,769 | -0.78(-15.03%) |
Dec 19, 2023 | 6.080 | 6.080 | 4.850 | 5.190 | 254,792 | -1.29(-19.91%) |
Dec 18, 2023 | 7.190 | 7.900 | 6.180 | 6.480 | 474,068 | -1.12(-14.74%) |
Dec 15, 2023 | 13.90 | 13.90 | 7.000 | 7.600 | 2,316,618 | -2.91(-27.69%) |
Dec 14, 2023 | 9.590 | 11.53 | 9.590 | 10.51 | 13,390 | -0.09(-0.85%) |
Dec 13, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 763 | -0.41(-3.72%) |
Dec 12, 2023 | 12.00 | 12.00 | 11.01 | 11.01 | 700 | +0.03(+0.27%) |
Dec 11, 2023 | 10.99 | 10.99 | 10.98 | 10.98 | 1,021 | -0.01(-0.09%) |
Dec 08, 2023 | 11.00 | 11.00 | 10.98 | 10.99 | 1,816 | +0.01(+0.09%) |
Dec 07, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 3,007 | +0.00(+0.00%) |
Dec 05, 2023 | 10.98 | 72 | +0.01(+0.09%) | |||
Dec 04, 2023 | 10.95 | 10.97 | 10.95 | 10.97 | 413 | +0.02(+0.18%) |
Nov 28, 2023 | 10.95 | 6 | -0.01(-0.09%) | |||
Nov 20, 2023 | 10.96 | 4 | +0.01(+0.09%) | |||
Nov 17, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 1,293 | +0.00(+0.00%) |
Nov 15, 2023 | 10.95 | 15 | +0.01(+0.09%) | |||
Nov 13, 2023 | 10.94 | 93 | +0.02(+0.18%) | |||
Nov 10, 2023 | 10.97 | 10.97 | 10.92 | 10.92 | 5,020 | +0.00(+0.00%) |
Nov 07, 2023 | 10.92 | 12 | -0.03(-0.27%) | |||
Nov 06, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 353 | +0.02(+0.18%) |
Nov 02, 2023 | 10.93 | 0 | -0.02(-0.18%) | |||
Oct 30, 2023 | 10.95 | 1 | +0.02(+0.18%) | |||
Oct 27, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 176 | +0.00(+0.00%) |
Oct 25, 2023 | 10.93 | 9 | +0.00(+0.00%) | |||
Oct 24, 2023 | 10.90 | 10.93 | 10.90 | 10.93 | 214 | +0.02(+0.17%) |
Oct 23, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 104 | +0.00(+0.01%) |
Oct 20, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 1,999 | +0.00(+0.00%) |
Oct 13, 2023 | 10.91 | 11 | +0.00(+0.00%) | |||
Oct 12, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 27,506 | +0.00(+0.00%) |
Oct 11, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 5,002 | +0.00(+0.00%) |
Oct 10, 2023 | 10.89 | 10.91 | 10.89 | 10.91 | 8,710 | +0.01(+0.09%) |
Oct 06, 2023 | 10.90 | 365 | +0.02(+0.18%) | |||
Oct 04, 2023 | 10.88 | 81 | +0.01(+0.09%) | |||
Oct 03, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 7,816 | +0.00(+0.00%) |
Oct 02, 2023 | 10.85 | 10.87 | 10.85 | 10.87 | 6,186 | +0.02(+0.18%) |
Sep 27, 2023 | 10.85 | 21 | -0.04(-0.36%) | |||
Sep 26, 2023 | 10.85 | 10.89 | 10.85 | 10.89 | 1,002 | +0.00(+0.00%) |
Sep 25, 2023 | 10.89 | 10.89 | 10.84 | 10.89 | 2,241 | +0.05(+0.46%) |
Sep 20, 2023 | 10.84 | 248 | +0.00(+0.00%) | |||
Sep 14, 2023 | 10.84 | 4 | +0.01(+0.09%) | |||
Sep 12, 2023 | 10.83 | 347 | +0.00(+0.00%) | |||
Sep 11, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 873 | +0.00(+0.00%) |
Sep 01, 2023 | 10.83 | 50 | +0.08(+0.74%) | |||
Aug 29, 2023 | 10.75 | 22 | -0.04(-0.41%) | |||
Aug 25, 2023 | 10.79 | 254 | +0.01(+0.05%) | |||
Aug 24, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 266 | +0.02(+0.19%) |
Aug 23, 2023 | 10.75 | 10.77 | 10.75 | 10.77 | 793 | +0.02(+0.19%) |
Aug 22, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 118 | +0.00(+0.00%) |
Aug 17, 2023 | 10.75 | 166 | +0.04(+0.37%) | |||
Aug 16, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 126 | +0.00(+0.00%) |
Aug 15, 2023 | 10.72 | 10.72 | 10.71 | 10.71 | 1,546 | -0.11(-1.02%) |
Aug 04, 2023 | 10.82 | 4 | +0.10(+0.93%) | |||
Aug 02, 2023 | 10.72 | 256 | +0.00(+0.00%) | |||
Aug 01, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 135 | +0.00(+0.00%) |
Jul 31, 2023 | 10.72 | 10.88 | 10.71 | 10.72 | 13,568 | -0.11(-1.02%) |
Jul 28, 2023 | 11.06 | 11.06 | 10.67 | 10.83 | 8,557 | +0.06(+0.56%) |
Jul 27, 2023 | 10.75 | 10.77 | 10.75 | 10.77 | 7,804 | -0.01(-0.12%) |
Jul 26, 2023 | 10.69 | 10.85 | 10.67 | 10.78 | 4,130 | +0.03(+0.31%) |
Jul 25, 2023 | 10.70 | 10.80 | 10.68 | 10.75 | 79,414 | +0.01(+0.09%) |
Jul 24, 2023 | 10.73 | 10.77 | 10.67 | 10.74 | 47,761 | +0.04(+0.37%) |
Jul 21, 2023 | 10.65 | 10.81 | 10.63 | 10.70 | 227,849 | +0.05(+0.47%) |
Jul 20, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 2,998 | +0.01(+0.09%) |
Jul 17, 2023 | 10.64 | 0 | -0.01(-0.09%) | |||
Jul 14, 2023 | 10.69 | 10.70 | 10.64 | 10.65 | 12,077 | +0.01(+0.09%) |
Jul 13, 2023 | 10.63 | 10.64 | 10.63 | 10.64 | 3,216 | +0.02(+0.19%) |
Jul 12, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 351 | +0.02(+0.19%) |
Jul 11, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 116 | -0.01(-0.09%) |
Jul 10, 2023 | 10.60 | 10.63 | 10.60 | 10.61 | 5,567 | -0.24(-2.17%) |
Jul 03, 2023 | 10.85 | 24 | +0.23(+2.12%) | |||
Jun 30, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 301 | +0.02(+0.19%) |
Jun 29, 2023 | 10.61 | 10.62 | 10.60 | 10.60 | 1,531 | -0.01(-0.09%) |
Jun 27, 2023 | 10.61 | 71 | +0.02(+0.19%) | |||
Jun 26, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 16,016 | +0.00(+0.00%) |
Jun 23, 2023 | 10.61 | 10.62 | 10.59 | 10.59 | 1,804 | -0.01(-0.09%) |
Jun 21, 2023 | 10.60 | 4 | +0.01(+0.09%) | |||
Jun 20, 2023 | 10.59 | 10.60 | 10.59 | 10.59 | 28,906 | +0.05(+0.47%) |