Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 08, 2024 | 0 | +0.00(+0.00%) | ||||
Mar 07, 2024 | 3.010 | 3.290 | 3.010 | 3.120 | 1,851 | +0.11(+3.65%) |
Mar 05, 2024 | 3.010 | 187 | +0.51(+20.40%) | |||
Mar 04, 2024 | 3.030 | 3.161 | 2.500 | 2.500 | 4,819 | -0.31(-11.03%) |
Mar 01, 2024 | 2.720 | 3.020 | 2.530 | 2.810 | 5,488 | +0.07(+2.55%) |
Feb 28, 2024 | 2.740 | 184 | -0.25(-8.34%) | |||
Feb 26, 2024 | 2.989 | 273 | +0.08(+2.89%) | |||
Feb 23, 2024 | 2.905 | 2.905 | 2.905 | 2.905 | 1,415 | +0.08(+2.66%) |
Feb 22, 2024 | 2.850 | 3.065 | 2.830 | 2.830 | 1,322 | +0.00(+0.00%) |
Feb 21, 2024 | 3.310 | 3.310 | 2.700 | 2.830 | 12,295 | -0.96(-25.32%) |
Feb 20, 2024 | 3.460 | 3.790 | 3.460 | 3.790 | 620 | +0.09(+2.42%) |
Feb 15, 2024 | 3.700 | 118 | -0.05(-1.33%) | |||
Feb 12, 2024 | 3.750 | 29 | -0.24(-6.02%) | |||
Feb 08, 2024 | 3.990 | 5 | +0.00(+0.00%) | |||
Feb 07, 2024 | 3.630 | 3.990 | 3.630 | 3.990 | 457 | -0.03(-0.75%) |
Feb 05, 2024 | 4.020 | 22 | -0.01(-0.12%) | |||
Feb 02, 2024 | 4.170 | 4.170 | 4.010 | 4.025 | 1,050 | -0.17(-4.17%) |
Feb 01, 2024 | 4.180 | 4.200 | 4.180 | 4.200 | 1,371 | -0.01(-0.24%) |
Jan 31, 2024 | 4.200 | 4.300 | 4.200 | 4.210 | 1,705 | +0.01(+0.24%) |
Jan 30, 2024 | 4.530 | 4.570 | 4.200 | 4.200 | 2,785 | -0.20(-4.55%) |
Jan 29, 2024 | 4.220 | 4.400 | 4.220 | 4.400 | 993 | -0.22(-4.76%) |
Jan 26, 2024 | 4.650 | 4.650 | 4.500 | 4.620 | 791 | +0.19(+4.29%) |
Jan 25, 2024 | 4.640 | 5.290 | 4.430 | 4.430 | 8,869 | -0.27(-5.74%) |
Jan 24, 2024 | 4.470 | 4.700 | 4.470 | 4.700 | 598 | -0.05(-1.05%) |
Jan 23, 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 562 | -0.38(-7.41%) |
Jan 22, 2024 | 4.570 | 5.130 | 4.570 | 5.130 | 1,028 | +0.43(+9.15%) |
Jan 18, 2024 | 4.700 | 328 | -0.49(-9.44%) | |||
Jan 16, 2024 | 5.190 | 878 | +0.39(+8.13%) | |||
Jan 12, 2024 | 4.800 | 4.800 | 4.800 | 4.800 | 3,599 | +0.12(+2.64%) |
Jan 10, 2024 | 4.677 | 24 | +0.08(+1.67%) | |||
Jan 09, 2024 | 4.800 | 4.800 | 4.600 | 4.600 | 584 | -0.71(-13.37%) |
Jan 08, 2024 | 5.310 | 5.310 | 5.310 | 5.310 | 776 | +0.22(+4.32%) |
Jan 05, 2024 | 4.750 | 5.190 | 4.750 | 5.090 | 2,031 | -0.02(-0.39%) |
Jan 04, 2024 | 4.900 | 5.110 | 4.800 | 5.110 | 1,804 | -0.10(-1.92%) |
Jan 03, 2024 | 5.210 | 5.210 | 5.210 | 5.210 | 572 | +0.41(+8.54%) |
Jan 02, 2024 | 4.590 | 4.800 | 4.590 | 4.800 | 447 | +0.36(+8.11%) |
Dec 29, 2023 | 4.600 | 4.950 | 4.060 | 4.440 | 3,818 | -0.24(-5.13%) |
Dec 28, 2023 | 4.700 | 5.070 | 4.680 | 4.680 | 3,919 | -0.23(-4.68%) |
Dec 27, 2023 | 4.510 | 4.910 | 4.510 | 4.910 | 907 | -0.04(-0.81%) |
Dec 26, 2023 | 4.300 | 4.950 | 4.300 | 4.950 | 7,154 | +0.44(+9.76%) |
Dec 20, 2023 | 4.510 | 70 | -0.11(-2.38%) | |||
Dec 18, 2023 | 4.620 | 82 | +0.11(+2.43%) | |||
Dec 15, 2023 | 4.510 | 4.510 | 4.510 | 4.510 | 370 | -0.21(-4.44%) |
Dec 13, 2023 | 4.720 | 38 | +0.01(+0.21%) | |||
Dec 12, 2023 | 4.710 | 4.710 | 4.710 | 4.710 | 501 | +0.25(+5.61%) |
Dec 11, 2023 | 4.460 | 4.460 | 4.460 | 4.460 | 671 | -0.06(-1.33%) |
Dec 08, 2023 | 4.520 | 4.520 | 4.520 | 4.520 | 478 | -0.33(-6.80%) |
Dec 07, 2023 | 5.070 | 5.340 | 4.850 | 4.850 | 4,726 | -0.23(-4.53%) |
Dec 06, 2023 | 4.750 | 5.700 | 4.750 | 5.080 | 6,770 | +0.07(+1.41%) |
Dec 05, 2023 | 4.530 | 5.470 | 4.230 | 5.009 | 19,178 | +0.81(+19.27%) |
Dec 04, 2023 | 4.200 | 4.200 | 4.200 | 4.200 | 1,487 | -0.10(-2.33%) |
Dec 01, 2023 | 4.050 | 4.300 | 4.050 | 4.300 | 972 | +0.11(+2.63%) |
Nov 30, 2023 | 4.890 | 5.090 | 4.150 | 4.190 | 7,790 | -0.51(-10.85%) |
Nov 29, 2023 | 4.900 | 4.900 | 4.550 | 4.700 | 1,559 | +0.02(+0.43%) |
Nov 28, 2023 | 4.820 | 5.290 | 4.680 | 4.680 | 2,083 | -0.15(-3.11%) |
Nov 27, 2023 | 5.300 | 5.800 | 4.520 | 4.830 | 5,108 | +0.01(+0.21%) |
Nov 24, 2023 | 4.840 | 5.560 | 4.700 | 4.820 | 7,509 | +0.07(+1.47%) |
Nov 22, 2023 | 4.840 | 5.530 | 4.710 | 4.750 | 11,682 | -0.22(-4.43%) |
Nov 21, 2023 | 4.920 | 5.250 | 4.910 | 4.970 | 4,932 | +0.32(+6.88%) |
Nov 20, 2023 | 4.500 | 5.430 | 4.200 | 4.650 | 14,677 | +0.35(+8.14%) |
Nov 17, 2023 | 4.230 | 4.300 | 4.220 | 4.300 | 785 | -0.40(-8.46%) |
Nov 16, 2023 | 4.697 | 4.697 | 4.697 | 4.697 | 164 | -0.15(-3.14%) |
Nov 14, 2023 | 4.850 | 66 | +0.22(+4.75%) | |||
Nov 10, 2023 | 4.630 | 26 | -0.14(-2.94%) | |||
Nov 09, 2023 | 4.780 | 4.780 | 4.580 | 4.770 | 901 | +0.21(+4.61%) |
Nov 07, 2023 | 4.560 | 654 | -0.34(-7.01%) | |||
Nov 03, 2023 | 4.904 | 23 | +0.30(+6.61%) | |||
Nov 02, 2023 | 4.650 | 4.650 | 4.600 | 4.600 | 1,021 | +0.15(+3.37%) |
Nov 01, 2023 | 4.100 | 4.450 | 3.690 | 4.450 | 906 | +0.11(+2.53%) |
Oct 31, 2023 | 4.340 | 4.340 | 4.340 | 4.340 | 634 | +0.08(+1.88%) |
Oct 25, 2023 | 4.260 | 152 | +0.05(+1.19%) | |||
Oct 24, 2023 | 4.660 | 4.670 | 4.210 | 4.210 | 2,276 | -0.43(-9.30%) |
Oct 23, 2023 | 4.600 | 4.750 | 4.539 | 4.641 | 2,637 | +0.04(+0.90%) |
Oct 20, 2023 | 4.700 | 4.710 | 4.599 | 4.600 | 2,889 | -0.21(-4.38%) |
Oct 19, 2023 | 4.450 | 4.840 | 4.340 | 4.811 | 4,090 | +0.21(+4.48%) |
Oct 18, 2023 | 4.640 | 4.690 | 4.310 | 4.604 | 1,738 | -0.25(-5.06%) |
Oct 17, 2023 | 4.850 | 5.200 | 4.810 | 4.850 | 15,215 | -0.21(-4.10%) |
Oct 13, 2023 | 5.058 | 2 | +0.30(+6.25%) | |||
Oct 12, 2023 | 4.800 | 4.800 | 4.760 | 4.760 | 349 | -0.05(-1.04%) |
Oct 11, 2023 | 4.870 | 4.960 | 4.710 | 4.810 | 5,056 | +0.26(+5.71%) |
Oct 10, 2023 | 4.570 | 4.600 | 4.270 | 4.550 | 2,523 | -0.14(-3.06%) |
Oct 09, 2023 | 4.500 | 4.760 | 4.500 | 4.694 | 3,606 | +0.06(+1.38%) |
Oct 06, 2023 | 4.582 | 4.935 | 4.400 | 4.630 | 8,868 | -0.12(-2.53%) |
Oct 05, 2023 | 4.410 | 4.960 | 4.410 | 4.750 | 5,238 | +0.00(+0.00%) |
Oct 04, 2023 | 4.720 | 4.750 | 4.575 | 4.750 | 3,397 | -0.00(-0.00%) |
Oct 03, 2023 | 4.750 | 4.875 | 4.750 | 4.750 | 2,260 | -0.33(-6.40%) |
Oct 02, 2023 | 4.900 | 5.110 | 4.700 | 5.075 | 4,996 | -0.12(-2.22%) |
Sep 29, 2023 | 4.900 | 5.290 | 4.700 | 5.190 | 25,475 | +0.45(+9.49%) |
Sep 28, 2023 | 5.000 | 5.345 | 4.700 | 4.740 | 7,493 | -0.16(-3.27%) |
Sep 27, 2023 | 4.200 | 4.970 | 4.200 | 4.900 | 9,355 | +0.30(+6.52%) |
Sep 26, 2023 | 4.590 | 4.600 | 4.290 | 4.600 | 4,747 | -0.20(-4.17%) |
Sep 25, 2023 | 4.678 | 4.800 | 4.486 | 4.800 | 1,987 | -0.14(-2.92%) |
Sep 22, 2023 | 5.320 | 5.720 | 4.810 | 4.944 | 5,438 | -0.47(-8.60%) |
Sep 21, 2023 | 5.260 | 5.837 | 5.120 | 5.410 | 15,243 | +0.34(+6.71%) |
Sep 20, 2023 | 5.250 | 5.860 | 4.860 | 5.070 | 43,799 | -0.17(-3.24%) |
Sep 19, 2023 | 5.390 | 6.390 | 4.480 | 5.240 | 321,977 | +1.21(+30.02%) |
Sep 18, 2023 | 4.400 | 4.500 | 3.900 | 4.030 | 12,478 | -0.57(-12.39%) |
Sep 15, 2023 | 4.200 | 5.000 | 4.200 | 4.600 | 4,610 | +0.45(+10.84%) |
Sep 14, 2023 | 4.100 | 4.400 | 4.100 | 4.150 | 563 | -0.50(-10.75%) |
Sep 13, 2023 | 4.570 | 5.000 | 4.419 | 4.650 | 1,047 | +0.24(+5.44%) |
Sep 12, 2023 | 4.527 | 5.000 | 4.160 | 4.410 | 799 | -0.09(-2.00%) |
Sep 11, 2023 | 4.300 | 4.987 | 4.500 | 491 | +0.05(+1.12%) | |
Sep 06, 2023 | 4.450 | 0 | -0.21(-4.51%) | |||
Sep 05, 2023 | 4.989 | 5.050 | 4.650 | 4.660 | 2,399 | -0.39(-7.72%) |
Sep 01, 2023 | 5.210 | 5.400 | 4.851 | 5.050 | 1,277 | -0.24(-4.54%) |
Aug 31, 2023 | 5.095 | 5.431 | 5.095 | 5.290 | 820 | -0.14(-2.60%) |
Aug 30, 2023 | 5.310 | 5.500 | 5.310 | 5.431 | 608 | +0.24(+4.64%) |
Aug 29, 2023 | 5.100 | 5.552 | 5.100 | 5.190 | 1,754 | -0.68(-11.58%) |
Aug 28, 2023 | 5.250 | 6.300 | 5.200 | 5.870 | 1,443 | +0.62(+11.81%) |
Aug 25, 2023 | 5.089 | 5.260 | 5.088 | 5.250 | 465 | -0.01(-0.11%) |
Aug 24, 2023 | 5.256 | 5.256 | 5.256 | 5.256 | 326 | -0.04(-0.66%) |
Aug 23, 2023 | 5.215 | 5.400 | 5.088 | 5.291 | 682 | -0.21(-3.80%) |
Aug 22, 2023 | 5.208 | 5.500 | 5.100 | 5.500 | 1,223 | +0.30(+5.75%) |
Aug 21, 2023 | 5.300 | 5.300 | 5.160 | 5.201 | 1,673 | -0.19(-3.51%) |
Aug 18, 2023 | 5.174 | 5.390 | 4.837 | 5.390 | 1,994 | +0.39(+7.80%) |
Aug 17, 2023 | 5.045 | 5.292 | 4.955 | 5.000 | 4,563 | -0.17(-3.36%) |
Aug 16, 2023 | 4.911 | 5.265 | 4.900 | 5.174 | 3,738 | -0.13(-2.38%) |
Aug 15, 2023 | 5.410 | 5.500 | 5.101 | 5.300 | 2,148 | -0.74(-12.25%) |
Aug 14, 2023 | 5.000 | 6.352 | 4.901 | 6.040 | 20,102 | +0.50(+9.03%) |
Aug 11, 2023 | 5.005 | 5.900 | 5.005 | 5.540 | 21,721 | -0.41(-6.84%) |
Aug 10, 2023 | 5.749 | 6.700 | 4.620 | 5.947 | 631,585 | +1.55(+35.16%) |
Aug 09, 2023 | 4.120 | 4.400 | 4.110 | 4.400 | 8,013 | +0.00(+0.00%) |
Aug 08, 2023 | 3.942 | 4.500 | 3.942 | 4.400 | 226 | -0.10(-2.20%) |
Aug 07, 2023 | 4.600 | 4.610 | 4.121 | 4.499 | 1,035 | -0.20(-4.34%) |
Aug 04, 2023 | 5.110 | 5.110 | 4.703 | 4.703 | 1,365 | -0.66(-12.27%) |
Aug 03, 2023 | 5.360 | 5.361 | 5.360 | 5.361 | 82 | -0.00(-0.04%) |
Aug 02, 2023 | 5.363 | 5.363 | 5.363 | 5.363 | 105 | +0.00(+0.00%) |
Aug 01, 2023 | 6.001 | 6.001 | 5.111 | 5.363 | 636 | -0.24(-4.23%) |
Jul 31, 2023 | 5.110 | 6.500 | 5.110 | 5.600 | 1,788 | -0.60(-9.68%) |
Jul 28, 2023 | 6.200 | 6.200 | 6.200 | 6.200 | 44 | +0.20(+3.33%) |
Jul 27, 2023 | 6.800 | 6.800 | 6.000 | 6.000 | 610 | -0.82(-11.97%) |
Jul 25, 2023 | 6.816 | 2 | +0.31(+4.85%) | |||
Jul 24, 2023 | 7.000 | 7.000 | 6.501 | 6.501 | 748 | -0.50(-7.13%) |
Jul 21, 2023 | 7.010 | 7.010 | 7.000 | 7.000 | 98 | -0.10(-1.41%) |
Jul 20, 2023 | 7.000 | 7.200 | 7.000 | 7.100 | 330 | -0.10(-1.39%) |
Jul 19, 2023 | 7.200 | 7.200 | 7.000 | 7.200 | 142 | +0.00(+0.00%) |
Jul 18, 2023 | 6.800 | 7.300 | 6.800 | 7.200 | 520 | +0.70(+10.77%) |
Jul 17, 2023 | 6.800 | 6.800 | 6.500 | 6.500 | 275 | +0.36(+5.90%) |
Jul 14, 2023 | 7.185 | 7.200 | 6.138 | 6.138 | 427 | -1.05(-14.56%) |
Jul 13, 2023 | 6.007 | 7.184 | 6.007 | 7.184 | 454 | +0.33(+4.74%) |
Jul 12, 2023 | 7.200 | 7.350 | 6.756 | 6.859 | 202 | -0.45(-6.09%) |
Jul 11, 2023 | 7.091 | 7.304 | 7.000 | 7.304 | 171 | +0.10(+1.44%) |
Jul 10, 2023 | 7.212 | 7.212 | 7.200 | 7.200 | 766 | -0.30(-4.00%) |
Jul 07, 2023 | 7.200 | 7.500 | 7.200 | 7.500 | 221 | +0.00(+0.00%) |
Jul 06, 2023 | 6.900 | 7.500 | 6.900 | 7.500 | 638 | +0.50(+7.14%) |
Jul 05, 2023 | 6.350 | 7.731 | 5.925 | 7.000 | 2,074 | -0.90(-11.39%) |
Jul 03, 2023 | 9.135 | 9.135 | 7.110 | 7.900 | 409 | +0.20(+2.60%) |
Jun 30, 2023 | 7.700 | 7.701 | 7.700 | 7.700 | 523 | -0.20(-2.53%) |