Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.740 | 4.470 | 3.650 | 4.000 | 1,970,563 | +0.25(+6.67%) |
May 30, 2024 | 3.770 | 3.940 | 3.550 | 3.750 | 863,611 | -0.19(-4.82%) |
May 29, 2024 | 3.840 | 3.950 | 3.250 | 3.940 | 3,295,279 | -0.16(-3.90%) |
May 28, 2024 | 4.660 | 4.960 | 3.710 | 4.100 | 4,742,329 | -0.49(-10.68%) |
May 24, 2024 | 5.650 | 5.674 | 4.000 | 4.590 | 11,187,309 | -1.61(-25.97%) |
May 23, 2024 | 42.50 | 43.60 | 3.451 | 6.200 | 19,876,574 | -33.23(-84.28%) |
May 22, 2024 | 37.53 | 41.00 | 37.06 | 39.43 | 3,856,300 | +1.70(+4.51%) |
May 21, 2024 | 29.79 | 37.75 | 27.66 | 37.73 | 3,369,874 | +6.53(+20.93%) |
May 20, 2024 | 27.00 | 31.97 | 27.00 | 31.20 | 3,110,243 | +5.36(+20.74%) |
May 17, 2024 | 21.48 | 25.94 | 21.08 | 25.84 | 1,526,138 | +5.35(+26.11%) |
May 16, 2024 | 21.00 | 21.30 | 18.81 | 20.49 | 122,647 | -0.26(-1.25%) |
May 15, 2024 | 20.33 | 20.93 | 19.86 | 20.75 | 116,825 | +0.05(+0.24%) |
May 14, 2024 | 20.50 | 20.77 | 18.01 | 20.70 | 236,982 | +0.56(+2.78%) |
May 13, 2024 | 19.78 | 22.48 | 18.92 | 20.14 | 292,965 | +1.00(+5.22%) |
May 10, 2024 | 17.10 | 19.79 | 16.61 | 19.14 | 530,473 | +2.24(+13.25%) |
May 09, 2024 | 14.80 | 17.22 | 14.60 | 16.90 | 241,966 | +2.21(+15.04%) |
May 08, 2024 | 14.19 | 14.73 | 14.19 | 14.69 | 91,347 | +0.30(+2.08%) |
May 07, 2024 | 14.16 | 14.95 | 13.81 | 14.39 | 173,261 | +0.39(+2.79%) |
May 06, 2024 | 13.02 | 14.49 | 13.02 | 14.00 | 168,792 | +0.90(+6.87%) |
May 03, 2024 | 13.45 | 13.45 | 12.66 | 13.10 | 91,997 | -0.11(-0.83%) |
May 02, 2024 | 13.82 | 13.82 | 12.51 | 13.21 | 153,509 | -0.43(-3.15%) |
May 01, 2024 | 13.74 | 14.28 | 12.81 | 13.64 | 205,002 | -0.85(-5.87%) |
Apr 30, 2024 | 13.70 | 14.49 | 13.30 | 14.49 | 260,486 | +0.97(+7.17%) |
Apr 29, 2024 | 13.99 | 16.49 | 12.09 | 13.52 | 812,604 | +0.93(+7.39%) |
Apr 26, 2024 | 11.27 | 13.27 | 11.03 | 12.59 | 356,918 | +1.32(+11.71%) |
Apr 25, 2024 | 11.08 | 11.38 | 10.65 | 11.27 | 148,122 | +0.29(+2.64%) |
Apr 24, 2024 | 11.08 | 11.78 | 10.56 | 10.98 | 387,127 | +0.19(+1.76%) |
Apr 23, 2024 | 10.75 | 12.75 | 10.40 | 10.79 | 610,013 | +0.44(+4.25%) |
Apr 22, 2024 | 10.40 | 10.80 | 10.10 | 10.35 | 94,633 | -0.37(-3.45%) |
Apr 19, 2024 | 10.00 | 11.00 | 9.858 | 10.72 | 165,938 | +0.42(+4.08%) |
Apr 18, 2024 | 9.810 | 10.47 | 9.700 | 10.30 | 170,916 | +0.00(+0.00%) |
Apr 17, 2024 | 10.21 | 10.73 | 9.000 | 10.30 | 216,476 | +0.14(+1.38%) |
Apr 16, 2024 | 10.40 | 11.15 | 9.808 | 10.16 | 245,425 | +0.08(+0.79%) |
Apr 15, 2024 | 10.50 | 10.75 | 9.500 | 10.08 | 239,086 | -0.42(-4.00%) |
Apr 12, 2024 | 8.900 | 11.67 | 8.890 | 10.50 | 664,102 | +1.35(+14.75%) |
Apr 11, 2024 | 9.020 | 9.398 | 7.000 | 9.150 | 469,964 | +0.65(+7.65%) |
Apr 10, 2024 | 7.650 | 10.67 | 7.650 | 8.500 | 1,386,699 | +0.57(+7.19%) |
Apr 09, 2024 | 6.830 | 8.148 | 6.730 | 7.930 | 254,856 | +1.03(+14.93%) |
Apr 08, 2024 | 6.090 | 7.180 | 6.020 | 6.900 | 350,107 | +0.74(+12.01%) |
Apr 05, 2024 | 6.200 | 6.420 | 6.120 | 6.160 | 54,521 | +0.01(+0.16%) |
Apr 04, 2024 | 6.530 | 6.830 | 6.150 | 6.150 | 151,802 | -0.25(-3.91%) |
Apr 03, 2024 | 6.080 | 6.870 | 6.080 | 6.400 | 155,997 | +0.31(+5.09%) |
Apr 02, 2024 | 6.590 | 6.600 | 5.850 | 6.090 | 163,366 | -0.61(-9.10%) |
Apr 01, 2024 | 6.250 | 7.350 | 5.970 | 6.700 | 363,727 | +0.48(+7.72%) |
Mar 28, 2024 | 5.930 | 6.000 | 6.000 | 6.220 | 703,097 | +0.42(+7.24%) |
Mar 27, 2024 | 5.870 | 6.160 | 5.300 | 5.800 | 347,720 | +0.00(+0.00%) |
Mar 26, 2024 | 5.560 | 6.420 | 5.210 | 5.800 | 496,707 | +0.18(+3.20%) |
Mar 25, 2024 | 5.980 | 6.230 | 5.532 | 5.620 | 237,293 | -0.08(-1.40%) |
Mar 22, 2024 | 5.800 | 6.200 | 5.310 | 5.700 | 399,712 | -0.10(-1.72%) |
Mar 21, 2024 | 6.070 | 6.660 | 5.570 | 5.800 | 302,584 | -0.67(-10.36%) |
Mar 20, 2024 | 6.400 | 9.610 | 6.110 | 6.470 | 1,874,847 | +0.17(+2.70%) |
Mar 19, 2024 | 6.990 | 7.510 | 5.060 | 6.300 | 976,211 | -1.40(-18.18%) |
Mar 18, 2024 | 10.35 | 10.67 | 7.110 | 7.700 | 753,233 | -3.30(-30.00%) |
Mar 15, 2024 | 10.75 | 11.77 | 8.500 | 11.00 | 1,265,646 | +0.50(+4.76%) |
Mar 14, 2024 | 19.59 | 22.06 | 8.580 | 10.50 | 2,251,293 | -9.29(-46.94%) |
Mar 13, 2024 | 29.31 | 72.55 | 11.58 | 19.79 | 3,197,587 | -9.31(-31.99%) |
Mar 12, 2024 | 31.50 | 31.50 | 25.91 | 29.10 | 145,733 | -1.46(-4.78%) |
Mar 11, 2024 | 33.69 | 34.11 | 30.14 | 30.56 | 162,822 | +2.51(+8.95%) |
Mar 08, 2024 | 32.48 | 43.95 | 26.90 | 28.05 | 393,007 | -2.20(-7.27%) |
Mar 07, 2024 | 31.42 | 36.65 | 24.50 | 30.25 | 636,293 | -16.75(-35.64%) |
Mar 06, 2024 | 21.80 | 65.94 | 14.75 | 47.00 | 2,147,197 | +27.00(+135.00%) |
Mar 05, 2024 | 13.37 | 23.80 | 12.50 | 20.00 | 878,132 | +4.66(+30.38%) |
Mar 04, 2024 | 13.40 | 16.49 | 12.07 | 15.34 | 204,142 | +2.81(+22.43%) |
Mar 01, 2024 | 10.66 | 13.15 | 10.62 | 12.53 | 143,037 | +1.60(+14.64%) |
Feb 29, 2024 | 10.26 | 13.25 | 7.300 | 10.93 | 424,364 | -1.21(-9.97%) |
Feb 28, 2024 | 10.42 | 12.32 | 10.42 | 12.14 | 162,463 | +1.94(+19.02%) |
Feb 27, 2024 | 9.220 | 10.88 | 8.680 | 10.20 | 143,484 | +1.09(+11.96%) |
Feb 26, 2024 | 8.210 | 10.10 | 8.160 | 9.110 | 145,495 | +0.81(+9.76%) |
Feb 23, 2024 | 7.370 | 8.530 | 7.305 | 8.300 | 78,962 | +1.05(+14.48%) |
Feb 22, 2024 | 7.020 | 8.300 | 6.640 | 7.250 | 112,298 | -0.27(-3.59%) |
Feb 21, 2024 | 7.300 | 8.185 | 7.160 | 7.520 | 108,308 | +0.42(+5.92%) |
Feb 20, 2024 | 6.590 | 7.360 | 6.348 | 7.100 | 87,029 | +0.56(+8.56%) |
Feb 16, 2024 | 6.510 | 6.800 | 6.290 | 6.540 | 19,135 | +0.28(+4.47%) |
Feb 15, 2024 | 6.360 | 6.550 | 5.750 | 6.260 | 14,983 | -0.30(-4.57%) |
Feb 14, 2024 | 7.000 | 7.000 | 5.500 | 6.560 | 73,322 | -0.55(-7.74%) |
Feb 13, 2024 | 6.500 | 7.980 | 6.320 | 7.110 | 190,108 | +0.50(+7.56%) |
Feb 12, 2024 | 5.380 | 6.930 | 5.010 | 6.610 | 111,970 | +0.81(+13.97%) |
Feb 09, 2024 | 5.290 | 5.880 | 5.083 | 5.800 | 83,062 | +0.51(+9.64%) |
Feb 08, 2024 | 4.740 | 5.575 | 4.640 | 5.290 | 133,245 | +0.12(+2.32%) |
Feb 07, 2024 | 4.450 | 5.880 | 2.640 | 5.170 | 953,152 | +0.63(+13.88%) |
Feb 06, 2024 | 4.010 | 5.010 | 4.015 | 4.540 | 468,537 | +0.82(+22.04%) |
Feb 05, 2024 | 4.160 | 5.090 | 3.361 | 3.720 | 278,262 | -0.37(-9.05%) |
Feb 02, 2024 | 3.910 | 4.180 | 3.330 | 4.090 | 76,022 | +0.10(+2.51%) |
Feb 01, 2024 | 4.860 | 4.950 | 3.260 | 3.990 | 286,053 | -1.11(-21.76%) |
Jan 31, 2024 | 5.510 | 5.510 | 4.550 | 5.100 | 245,310 | -0.60(-10.53%) |
Jan 30, 2024 | 6.060 | 6.180 | 4.420 | 5.700 | 536,487 | -0.75(-11.63%) |
Jan 29, 2024 | 5.920 | 6.500 | 5.910 | 6.450 | 262,844 | +0.53(+8.95%) |
Jan 26, 2024 | 5.370 | 5.990 | 4.860 | 5.920 | 280,283 | +1.15(+24.11%) |
Jan 25, 2024 | 4.500 | 5.600 | 4.432 | 4.770 | 929,603 | +0.42(+9.66%) |
Jan 24, 2024 | 3.620 | 4.840 | 3.620 | 4.350 | 671,526 | +1.08(+32.95%) |
Jan 23, 2024 | 3.830 | 4.090 | 3.260 | 3.272 | 99,449 | -0.29(-8.09%) |
Jan 22, 2024 | 3.090 | 3.950 | 3.090 | 3.560 | 297,864 | +0.48(+15.58%) |
Jan 19, 2024 | 2.820 | 3.190 | 2.770 | 3.080 | 245,247 | +0.37(+13.65%) |
Jan 18, 2024 | 2.480 | 2.870 | 2.400 | 2.710 | 143,663 | +0.23(+9.49%) |
Jan 17, 2024 | 2.610 | 2.650 | 2.360 | 2.475 | 19,937 | -0.06(-2.56%) |
Jan 16, 2024 | 2.230 | 2.690 | 2.251 | 2.540 | 88,932 | +0.31(+13.90%) |
Jan 12, 2024 | 2.440 | 2.780 | 2.227 | 2.230 | 121,308 | -0.13(-5.51%) |
Jan 11, 2024 | 2.140 | 2.520 | 2.118 | 2.360 | 69,628 | +0.25(+11.85%) |
Jan 10, 2024 | 2.290 | 2.468 | 2.110 | 2.110 | 65,919 | -0.25(-10.59%) |
Jan 09, 2024 | 2.450 | 2.490 | 2.298 | 2.360 | 23,078 | -0.14(-5.60%) |
Jan 08, 2024 | 2.510 | 2.690 | 2.481 | 2.500 | 14,781 | +0.00(+0.00%) |
Jan 05, 2024 | 2.550 | 2.580 | 2.500 | 2.500 | 6,283 | -0.02(-0.79%) |
Jan 04, 2024 | 2.550 | 2.610 | 2.500 | 2.520 | 21,542 | -0.02(-0.79%) |
Jan 03, 2024 | 2.800 | 2.850 | 2.510 | 2.540 | 44,457 | -0.27(-9.60%) |
Jan 02, 2024 | 2.930 | 2.963 | 2.800 | 2.810 | 10,620 | -0.18(-6.02%) |
Dec 29, 2023 | 2.886 | 3.000 | 2.800 | 2.990 | 23,426 | +0.07(+2.40%) |
Dec 28, 2023 | 2.930 | 2.950 | 2.700 | 2.920 | 10,892 | -0.09(-2.84%) |
Dec 27, 2023 | 3.000 | 3.060 | 2.950 | 3.006 | 15,268 | -0.04(-1.46%) |
Dec 26, 2023 | 2.980 | 3.070 | 2.924 | 3.050 | 11,808 | -0.03(-0.97%) |
Dec 22, 2023 | 3.090 | 3.100 | 2.903 | 3.080 | 15,901 | -0.04(-1.28%) |
Dec 21, 2023 | 3.090 | 3.190 | 2.860 | 3.120 | 35,843 | -0.04(-1.27%) |
Dec 20, 2023 | 3.210 | 3.390 | 3.120 | 3.160 | 77,196 | +0.02(+0.64%) |
Dec 19, 2023 | 3.050 | 3.220 | 2.995 | 3.140 | 173,785 | +0.33(+11.74%) |
Dec 18, 2023 | 2.830 | 2.890 | 2.760 | 2.810 | 21,421 | -0.02(-0.71%) |
Dec 15, 2023 | 2.790 | 3.200 | 2.760 | 2.830 | 49,624 | -0.07(-2.41%) |
Dec 14, 2023 | 2.800 | 2.924 | 2.800 | 2.900 | 22,175 | +0.12(+4.32%) |
Dec 13, 2023 | 2.800 | 2.970 | 2.770 | 2.780 | 25,222 | -0.11(-3.81%) |
Dec 12, 2023 | 2.990 | 2.990 | 2.750 | 2.890 | 53,973 | -0.04(-1.37%) |
Dec 11, 2023 | 3.310 | 3.330 | 2.740 | 2.930 | 110,210 | -0.44(-13.19%) |
Dec 08, 2023 | 3.160 | 3.420 | 3.160 | 3.375 | 195,865 | +0.12(+3.53%) |
Dec 07, 2023 | 2.940 | 3.280 | 2.857 | 3.260 | 165,581 | +0.40(+13.99%) |
Dec 06, 2023 | 2.740 | 2.900 | 2.730 | 2.860 | 41,938 | +0.13(+4.76%) |
Dec 05, 2023 | 2.810 | 2.810 | 2.670 | 2.730 | 24,217 | -0.14(-4.88%) |
Dec 04, 2023 | 2.760 | 2.890 | 2.750 | 2.870 | 62,307 | +0.02(+0.70%) |
Dec 01, 2023 | 2.740 | 2.880 | 2.660 | 2.850 | 97,381 | +0.09(+3.26%) |
Nov 30, 2023 | 2.850 | 2.920 | 2.700 | 2.760 | 30,577 | -0.16(-5.48%) |
Nov 29, 2023 | 3.000 | 3.000 | 2.700 | 2.920 | 54,219 | -0.08(-2.67%) |
Nov 28, 2023 | 2.590 | 3.000 | 2.400 | 3.000 | 159,240 | +0.44(+17.19%) |
Nov 27, 2023 | 2.840 | 2.840 | 2.540 | 2.560 | 27,263 | -0.23(-8.24%) |
Nov 24, 2023 | 2.550 | 2.830 | 2.550 | 2.790 | 25,298 | +0.08(+2.95%) |
Nov 22, 2023 | 2.630 | 2.810 | 2.550 | 2.710 | 82,545 | +0.03(+1.12%) |
Nov 21, 2023 | 2.470 | 2.740 | 2.435 | 2.680 | 72,622 | +0.14(+5.51%) |
Nov 20, 2023 | 2.450 | 2.580 | 2.400 | 2.540 | 33,152 | +0.18(+7.63%) |
Nov 17, 2023 | 2.500 | 2.500 | 2.320 | 2.360 | 92,916 | +0.04(+1.72%) |
Nov 16, 2023 | 2.650 | 2.650 | 2.302 | 2.320 | 33,897 | -0.09(-3.73%) |
Nov 15, 2023 | 2.490 | 2.550 | 2.388 | 2.410 | 69,143 | +0.06(+2.55%) |
Nov 14, 2023 | 2.340 | 2.520 | 2.340 | 2.350 | 55,819 | +0.04(+1.73%) |
Nov 13, 2023 | 2.560 | 2.595 | 2.310 | 2.310 | 121,920 | -0.24(-9.41%) |
Nov 10, 2023 | 2.930 | 3.099 | 2.510 | 2.550 | 177,699 | -0.41(-13.85%) |
Nov 09, 2023 | 2.740 | 3.000 | 2.703 | 2.960 | 168,890 | +0.21(+7.64%) |
Nov 08, 2023 | 2.546 | 2.880 | 2.530 | 2.750 | 50,245 | +0.21(+8.27%) |
Nov 07, 2023 | 2.520 | 2.660 | 2.400 | 2.540 | 87,273 | +0.03(+1.20%) |
Nov 06, 2023 | 2.550 | 2.930 | 2.490 | 2.510 | 125,994 | +0.02(+0.80%) |
Nov 03, 2023 | 2.210 | 2.636 | 2.210 | 2.490 | 169,993 | +0.28(+12.67%) |
Nov 02, 2023 | 2.020 | 2.238 | 2.020 | 2.210 | 74,585 | +0.14(+6.76%) |
Nov 01, 2023 | 2.010 | 2.110 | 1.950 | 2.070 | 128,042 | +0.07(+3.50%) |
Oct 31, 2023 | 2.060 | 2.060 | 1.840 | 2.000 | 68,510 | -0.04(-1.96%) |
Oct 30, 2023 | 2.160 | 2.160 | 2.030 | 2.040 | 74,020 | -0.07(-3.32%) |
Oct 27, 2023 | 2.080 | 2.150 | 2.080 | 2.110 | 24,482 | -0.03(-1.40%) |
Oct 26, 2023 | 2.140 | 2.160 | 2.020 | 2.140 | 55,868 | +0.03(+1.42%) |
Oct 25, 2023 | 2.150 | 2.230 | 2.060 | 2.110 | 29,584 | -0.07(-3.21%) |
Oct 24, 2023 | 2.180 | 2.240 | 2.090 | 2.180 | 39,039 | +0.09(+4.31%) |
Oct 23, 2023 | 2.190 | 2.330 | 2.000 | 2.090 | 84,750 | -0.16(-7.11%) |
Oct 20, 2023 | 2.120 | 2.350 | 2.000 | 2.250 | 101,293 | +0.10(+4.65%) |
Oct 19, 2023 | 2.220 | 2.290 | 2.130 | 2.150 | 32,113 | -0.04(-1.83%) |
Oct 18, 2023 | 2.280 | 2.350 | 2.080 | 2.190 | 77,169 | -0.16(-6.81%) |
Oct 17, 2023 | 2.110 | 2.380 | 2.100 | 2.350 | 112,290 | +0.24(+11.37%) |
Oct 16, 2023 | 2.250 | 2.300 | 2.100 | 2.110 | 111,235 | -0.13(-5.80%) |
Oct 13, 2023 | 2.300 | 2.330 | 2.200 | 2.240 | 52,865 | -0.08(-3.45%) |
Oct 12, 2023 | 2.240 | 2.430 | 2.200 | 2.320 | 127,352 | -0.19(-7.57%) |
Oct 11, 2023 | 2.540 | 2.630 | 2.452 | 2.510 | 228,806 | -0.15(-5.64%) |
Oct 10, 2023 | 2.150 | 2.700 | 2.110 | 2.660 | 268,691 | +0.52(+24.30%) |
Oct 09, 2023 | 2.260 | 2.290 | 2.100 | 2.140 | 53,907 | -0.11(-4.89%) |
Oct 06, 2023 | 2.490 | 2.530 | 2.120 | 2.250 | 165,715 | -0.25(-10.00%) |
Oct 05, 2023 | 2.680 | 2.730 | 2.470 | 2.500 | 195,994 | -0.20(-7.41%) |
Oct 04, 2023 | 2.800 | 2.895 | 2.700 | 2.700 | 97,387 | -0.06(-2.17%) |
Oct 03, 2023 | 2.770 | 3.200 | 2.690 | 2.760 | 134,681 | +0.01(+0.36%) |
Oct 02, 2023 | 3.140 | 3.190 | 2.700 | 2.750 | 361,994 | -0.38(-12.14%) |
Sep 29, 2023 | 3.320 | 3.600 | 3.130 | 3.130 | 509,992 | -0.01(-0.32%) |
Sep 28, 2023 | 3.180 | 3.310 | 2.700 | 3.140 | 531,913 | -0.13(-3.98%) |
Sep 27, 2023 | 3.850 | 3.900 | 3.110 | 3.270 | 312,094 | -0.49(-13.03%) |
Sep 26, 2023 | 3.070 | 3.800 | 3.070 | 3.760 | 467,851 | +0.50(+15.34%) |
Sep 25, 2023 | 3.440 | 3.400 | 3.232 | 3.260 | 1,067,027 | -0.44(-11.89%) |
Sep 22, 2023 | 4.320 | 4.900 | 3.320 | 3.700 | 8,285,483 | -0.35(-8.64%) |
Sep 21, 2023 | 3.130 | 4.050 | 3.080 | 4.050 | 6,219,722 | +1.05(+35.00%) |
Sep 20, 2023 | 2.410 | 3.240 | 2.400 | 3.000 | 2,427,393 | +0.55(+22.45%) |
Sep 19, 2023 | 2.110 | 2.680 | 2.110 | 2.450 | 1,750,801 | +0.37(+17.79%) |
Sep 18, 2023 | 2.200 | 2.290 | 2.060 | 2.080 | 453,319 | -0.25(-10.73%) |
Sep 15, 2023 | 2.460 | 2.550 | 2.270 | 2.330 | 362,065 | -0.26(-10.04%) |
Sep 14, 2023 | 2.540 | 2.800 | 2.490 | 2.590 | 423,748 | -0.14(-5.13%) |
Sep 13, 2023 | 2.830 | 3.030 | 2.660 | 2.730 | 547,015 | -0.44(-13.88%) |
Sep 12, 2023 | 2.900 | 3.450 | 2.831 | 3.170 | 937,539 | -0.11(-3.35%) |
Sep 11, 2023 | 4.090 | 4.200 | 2.980 | 3.280 | 2,882,671 | -1.63(-33.20%) |
Sep 08, 2023 | 5.310 | 6.200 | 4.620 | 4.910 | 3,626,339 | -1.17(-19.24%) |