Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 4.700 | 5.380 | 4.700 | 5.060 | 2,250 | -0.15(-2.88%) |
May 17, 2024 | 4.641 | 5.220 | 4.641 | 5.210 | 7,059 | +0.00(+0.04%) |
May 15, 2024 | 5.208 | 335 | +0.13(+2.53%) | |||
May 14, 2024 | 5.010 | 5.079 | 5.010 | 5.079 | 848 | -0.42(-7.65%) |
May 13, 2024 | 5.040 | 5.940 | 5.040 | 5.500 | 1,242 | -0.06(-1.08%) |
May 09, 2024 | 5.560 | 339 | -0.66(-10.61%) | |||
May 08, 2024 | 6.690 | 6.690 | 6.220 | 6.220 | 2,116 | +0.24(+4.02%) |
May 07, 2024 | 4.600 | 5.980 | 4.600 | 5.980 | 1,600 | +0.65(+12.20%) |
May 03, 2024 | 5.330 | 124 | -1.16(-17.87%) | |||
May 02, 2024 | 5.360 | 6.490 | 5.360 | 6.490 | 4,516 | +1.22(+23.15%) |
Apr 30, 2024 | 5.270 | 103 | +0.62(+13.33%) | |||
Apr 29, 2024 | 4.900 | 4.900 | 4.350 | 4.650 | 5,027 | -0.70(-13.08%) |
Apr 25, 2024 | 5.350 | 393 | +0.25(+4.90%) | |||
Apr 24, 2024 | 5.120 | 5.630 | 5.100 | 5.100 | 2,609 | -0.60(-10.53%) |
Apr 23, 2024 | 6.350 | 8.600 | 5.050 | 5.700 | 27,232 | -0.74(-11.49%) |
Apr 22, 2024 | 6.000 | 6.440 | 5.651 | 6.440 | 3,132 | +0.89(+16.04%) |
Apr 19, 2024 | 5.210 | 5.550 | 5.150 | 5.550 | 1,338 | +0.33(+6.32%) |
Apr 18, 2024 | 4.630 | 6.150 | 4.555 | 5.220 | 11,203 | +0.48(+10.18%) |
Apr 17, 2024 | 3.480 | 4.800 | 3.480 | 4.737 | 8,529 | +1.03(+27.70%) |
Apr 15, 2024 | 3.710 | 315 | -0.10(-2.62%) | |||
Apr 12, 2024 | 3.550 | 4.170 | 3.540 | 3.810 | 1,411 | +0.01(+0.26%) |
Apr 11, 2024 | 3.550 | 3.800 | 3.550 | 3.800 | 462 | +0.13(+3.54%) |
Apr 10, 2024 | 3.810 | 3.810 | 3.670 | 3.670 | 1,442 | -0.12(-3.17%) |
Apr 09, 2024 | 3.620 | 3.880 | 3.550 | 3.790 | 13,798 | -0.11(-2.82%) |
Apr 05, 2024 | 3.900 | 255 | +0.18(+4.84%) | |||
Apr 04, 2024 | 4.000 | 4.000 | 3.540 | 3.720 | 7,148 | -0.15(-3.75%) |
Apr 03, 2024 | 4.250 | 4.250 | 3.600 | 3.865 | 2,879 | -0.13(-3.37%) |
Apr 02, 2024 | 4.190 | 4.390 | 3.920 | 4.000 | 4,164 | +0.10(+2.56%) |
Apr 01, 2024 | 3.820 | 4.200 | 3.820 | 3.900 | 4,734 | -0.60(-13.33%) |
Mar 28, 2024 | 3.620 | 4.995 | 3.167 | 4.500 | 56,304 | +1.03(+29.68%) |
Mar 27, 2024 | 3.760 | 3.760 | 3.470 | 3.470 | 776 | +0.02(+0.58%) |
Mar 26, 2024 | 4.480 | 4.480 | 3.160 | 3.450 | 10,244 | -0.25(-6.76%) |
Mar 25, 2024 | 3.500 | 3.810 | 3.360 | 3.700 | 4,821 | +0.20(+5.71%) |
Mar 22, 2024 | 3.690 | 3.690 | 3.500 | 3.500 | 1,156 | -0.34(-8.85%) |
Mar 21, 2024 | 4.110 | 4.110 | 3.840 | 3.840 | 2,312 | -0.15(-3.76%) |
Mar 20, 2024 | 4.140 | 4.140 | 3.990 | 3.990 | 1,564 | -0.06(-1.48%) |
Mar 19, 2024 | 4.070 | 4.200 | 3.647 | 4.050 | 9,735 | -0.45(-10.00%) |
Mar 18, 2024 | 4.560 | 4.560 | 4.500 | 4.500 | 1,722 | -0.12(-2.70%) |
Mar 15, 2024 | 4.620 | 4.650 | 4.500 | 4.625 | 2,585 | -0.26(-5.42%) |
Mar 14, 2024 | 5.260 | 5.355 | 4.822 | 4.890 | 6,746 | -0.72(-12.83%) |
Mar 13, 2024 | 5.600 | 6.630 | 5.500 | 5.610 | 32,203 | +1.11(+24.67%) |
Mar 08, 2024 | 4.500 | 244 | -0.48(-9.64%) | |||
Mar 07, 2024 | 5.040 | 5.040 | 4.980 | 4.980 | 5,449 | -0.79(-13.69%) |
Mar 05, 2024 | 5.770 | 291 | -0.23(-3.83%) | |||
Mar 04, 2024 | 6.400 | 6.400 | 6.000 | 6.000 | 660 | -0.54(-8.26%) |
Mar 01, 2024 | 7.270 | 7.270 | 6.540 | 6.540 | 1,394 | -0.21(-3.11%) |
Feb 29, 2024 | 7.280 | 7.570 | 6.750 | 6.750 | 1,323 | -0.31(-4.39%) |
Feb 28, 2024 | 7.500 | 7.500 | 7.060 | 7.060 | 781 | -0.21(-2.89%) |
Feb 27, 2024 | 6.870 | 7.380 | 6.860 | 7.270 | 748 | +0.12(+1.68%) |
Feb 26, 2024 | 6.860 | 7.380 | 6.395 | 7.150 | 4,217 | -0.42(-5.55%) |
Feb 22, 2024 | 7.570 | 15 | -0.22(-2.82%) | |||
Feb 20, 2024 | 7.790 | 69 | -0.21(-2.62%) | |||
Feb 16, 2024 | 7.870 | 8.250 | 7.770 | 8.000 | 3,658 | +0.50(+6.67%) |
Feb 15, 2024 | 7.750 | 7.750 | 7.500 | 7.500 | 720 | +0.04(+0.54%) |
Feb 13, 2024 | 7.460 | 27 | -0.04(-0.53%) | |||
Feb 12, 2024 | 7.500 | 7.500 | 7.500 | 7.500 | 951 | +0.07(+1.00%) |
Feb 09, 2024 | 7.000 | 7.426 | 7.000 | 7.426 | 499 | -0.38(-4.92%) |
Feb 07, 2024 | 7.810 | 92 | -0.11(-1.39%) | |||
Feb 06, 2024 | 7.920 | 7.920 | 7.920 | 7.920 | 321 | -0.09(-1.12%) |
Feb 05, 2024 | 8.010 | 8.010 | 8.010 | 8.010 | 126 | +0.11(+1.39%) |
Feb 01, 2024 | 7.900 | 23 | -0.01(-0.13%) | |||
Jan 31, 2024 | 8.550 | 8.550 | 7.910 | 7.910 | 1,462 | -0.19(-2.35%) |
Jan 30, 2024 | 8.100 | 9.500 | 8.000 | 8.100 | 2,788 | -0.05(-0.61%) |
Jan 29, 2024 | 8.150 | 8.150 | 8.150 | 8.150 | 432 | -0.05(-0.61%) |
Jan 25, 2024 | 8.200 | 4 | +0.04(+0.49%) | |||
Jan 24, 2024 | 8.200 | 8.200 | 8.140 | 8.160 | 1,143 | -0.84(-9.34%) |
Jan 17, 2024 | 9.001 | 148 | -1.04(-10.35%) | |||
Jan 12, 2024 | 10.04 | 506 | +0.28(+2.87%) | |||
Jan 08, 2024 | 9.760 | 130 | +0.91(+10.28%) | |||
Jan 05, 2024 | 7.930 | 8.980 | 7.930 | 8.850 | 1,738 | -1.65(-15.71%) |
Dec 29, 2023 | 10.50 | 56 | +1.24(+13.39%) | |||
Dec 28, 2023 | 9.600 | 9.600 | 9.260 | 9.260 | 3,346 | +0.04(+0.38%) |
Dec 26, 2023 | 9.225 | 126 | -0.52(-5.29%) | |||
Dec 15, 2023 | 9.740 | 58 | -0.22(-2.20%) | |||
Dec 13, 2023 | 9.959 | 67 | -0.43(-4.15%) | |||
Dec 12, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 220 | +0.01(+0.05%) |
Dec 08, 2023 | 10.38 | 140 | -0.04(-0.38%) | |||
Dec 07, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 493 | -0.08(-0.81%) |
Dec 06, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 208 | +0.01(+0.10%) |
Dec 05, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 192 | +0.00(+0.01%) |
Dec 04, 2023 | 10.48 | 10.50 | 10.48 | 10.50 | 449 | -0.34(-3.14%) |
Nov 30, 2023 | 10.84 | 43 | +0.04(+0.37%) | |||
Nov 28, 2023 | 10.80 | 79 | -1.20(-10.00%) | |||
Nov 24, 2023 | 12.00 | 11 | +0.09(+0.76%) | |||
Nov 22, 2023 | 11.89 | 11.91 | 11.17 | 11.91 | 567 | +0.41(+3.57%) |
Nov 21, 2023 | 11.92 | 11.92 | 11.50 | 11.50 | 1,137 | -0.50(-4.17%) |
Nov 20, 2023 | 12.00 | 12.64 | 11.64 | 12.00 | 28,767 | -1.21(-9.13%) |
Nov 17, 2023 | 14.21 | 14.21 | 13.00 | 13.21 | 4,248 | -1.59(-10.77%) |
Nov 16, 2023 | 15.50 | 15.50 | 14.80 | 14.80 | 911 | -0.20(-1.33%) |
Nov 15, 2023 | 14.50 | 15.00 | 13.79 | 15.00 | 10,356 | +1.50(+11.11%) |
Nov 14, 2023 | 13.75 | 13.75 | 13.50 | 13.50 | 1,335 | -1.40(-9.40%) |
Nov 10, 2023 | 14.90 | 94 | +0.40(+2.76%) | |||
Nov 06, 2023 | 14.50 | 43 | +0.47(+3.35%) | |||
Nov 03, 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 151 | -0.09(-0.64%) |
Nov 02, 2023 | 15.50 | 15.50 | 14.12 | 14.12 | 284 | +0.08(+0.57%) |