Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2023 | 15.24 | 15.24 | 14.04 | 14.04 | 253 | -1.89(-11.87%) |
Oct 31, 2023 | 14.80 | 15.93 | 14.80 | 15.93 | 1,520 | +0.27(+1.73%) |
Oct 30, 2023 | 16.00 | 16.00 | 15.66 | 15.66 | 600 | -0.64(-3.93%) |
Oct 27, 2023 | 16.99 | 16.99 | 15.60 | 16.30 | 1,454 | -0.70(-4.12%) |
Oct 25, 2023 | 17.00 | 17 | -0.34(-1.96%) | |||
Oct 24, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 188 | +0.33(+1.94%) |
Oct 23, 2023 | 17.99 | 18.00 | 17.01 | 17.01 | 1,146 | -0.65(-3.68%) |
Oct 20, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 380 | +0.20(+1.14%) |
Oct 19, 2023 | 17.50 | 18.00 | 17.46 | 17.46 | 6,296 | +0.46(+2.71%) |
Oct 18, 2023 | 17.15 | 17.15 | 17.00 | 17.00 | 2,185 | +0.00(+0.00%) |
Oct 17, 2023 | 16.40 | 17.00 | 16.40 | 17.00 | 6,874 | +0.90(+5.59%) |
Oct 16, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 139 | +0.10(+0.63%) |
Oct 12, 2023 | 16.00 | 7 | -0.50(-3.03%) | |||
Oct 11, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 754 | -0.48(-2.83%) |
Oct 10, 2023 | 15.79 | 17.23 | 15.79 | 16.98 | 7,860 | +0.73(+4.49%) |
Oct 09, 2023 | 14.80 | 16.25 | 14.80 | 16.25 | 1,448 | -1.35(-7.67%) |
Oct 06, 2023 | 16.30 | 17.60 | 16.30 | 17.60 | 574 | +1.35(+8.31%) |
Oct 05, 2023 | 18.00 | 18.00 | 16.10 | 16.25 | 2,643 | -0.75(-4.41%) |
Oct 04, 2023 | 15.76 | 17.00 | 15.25 | 17.00 | 3,277 | +1.30(+8.28%) |
Oct 03, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 205 | +0.33(+2.12%) |
Oct 02, 2023 | 16.00 | 16.00 | 15.37 | 15.37 | 357 | +1.12(+7.89%) |
Sep 28, 2023 | 14.25 | 110 | -0.75(-5.00%) | |||
Sep 27, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 258 | +0.04(+0.27%) |
Sep 26, 2023 | 13.96 | 15.00 | 13.96 | 14.96 | 639 | +0.96(+6.86%) |
Sep 25, 2023 | 14.11 | 14.11 | 14.00 | 14.00 | 712 | -0.62(-4.24%) |
Sep 22, 2023 | 14.30 | 14.62 | 13.93 | 14.62 | 2,262 | +0.52(+3.69%) |
Sep 21, 2023 | 14.18 | 15.09 | 14.02 | 14.10 | 4,901 | -0.08(-0.56%) |
Sep 20, 2023 | 12.01 | 15.00 | 12.01 | 14.18 | 8,488 | +1.78(+14.35%) |
Sep 19, 2023 | 12.00 | 12.40 | 12.00 | 12.40 | 837 | -0.28(-2.21%) |
Sep 18, 2023 | 12.67 | 12.68 | 12.67 | 12.68 | 294 | +0.11(+0.88%) |
Sep 15, 2023 | 12.41 | 13.07 | 12.41 | 12.57 | 1,404 | +0.39(+3.20%) |
Sep 14, 2023 | 13.00 | 13.50 | 10.70 | 12.18 | 5,588 | -2.71(-18.20%) |
Sep 01, 2023 | 14.89 | 81 | -1.61(-9.76%) | |||
Aug 31, 2023 | 14.70 | 17.00 | 14.65 | 16.50 | 6,323 | +1.30(+8.55%) |
Aug 30, 2023 | 16.26 | 16.51 | 15.20 | 15.20 | 1,161 | -1.02(-6.29%) |
Aug 29, 2023 | 16.03 | 16.28 | 16.00 | 16.22 | 925 | -0.34(-2.05%) |
Aug 28, 2023 | 14.90 | 16.56 | 14.90 | 16.56 | 2,493 | +1.56(+10.40%) |
Aug 25, 2023 | 16.31 | 16.31 | 15.00 | 15.00 | 1,055 | -1.02(-6.37%) |
Aug 24, 2023 | 15.90 | 16.50 | 15.90 | 16.02 | 1,639 | -0.21(-1.29%) |
Aug 23, 2023 | 16.47 | 16.70 | 16.23 | 16.23 | 3,711 | -1.77(-9.83%) |
Aug 22, 2023 | 14.89 | 18.00 | 14.89 | 18.00 | 10,471 | +4.00(+28.57%) |
Aug 21, 2023 | 13.18 | 14.32 | 13.18 | 14.00 | 1,207 | +1.30(+10.24%) |
Aug 18, 2023 | 12.00 | 12.70 | 12.00 | 12.70 | 1,064 | +0.10(+0.79%) |
Aug 17, 2023 | 12.92 | 12.92 | 12.60 | 12.60 | 332 | -1.68(-11.76%) |
Aug 15, 2023 | 14.28 | 24 | -0.72(-4.80%) | |||
Aug 10, 2023 | 15.00 | 113 | +2.00(+15.38%) | |||
Aug 09, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 401 | -1.00(-7.14%) |
Aug 08, 2023 | 15.40 | 15.40 | 14.00 | 14.00 | 1,618 | -1.80(-11.39%) |
Aug 07, 2023 | 16.62 | 16.91 | 15.65 | 15.80 | 7,568 | -0.98(-5.84%) |
Aug 04, 2023 | 16.36 | 16.78 | 16.25 | 16.78 | 1,991 | +0.68(+4.22%) |
Aug 03, 2023 | 17.70 | 17.70 | 16.10 | 16.10 | 6,799 | -1.90(-10.56%) |
Aug 02, 2023 | 18.70 | 19.20 | 18.00 | 18.00 | 3,850 | -0.49(-2.65%) |
Aug 01, 2023 | 18.49 | 19.04 | 18.49 | 18.49 | 899 | -0.18(-0.96%) |
Jul 28, 2023 | 18.67 | 67 | +1.22(+6.99%) | |||
Jul 26, 2023 | 17.45 | 14 | +1.16(+7.10%) | |||
Jul 25, 2023 | 18.10 | 18.10 | 16.29 | 16.29 | 1,858 | -2.21(-11.93%) |
Jul 24, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 803 | -1.50(-7.50%) |
Jul 20, 2023 | 20.00 | 441 | -1.49(-6.93%) | |||
Jul 17, 2023 | 21.49 | 227 | -0.34(-1.56%) | |||
Jul 13, 2023 | 21.83 | 18 | -0.17(-0.77%) | |||
Jul 10, 2023 | 22.00 | 142 | -1.04(-4.51%) | |||
Jun 28, 2023 | 23.04 | 15 | -0.84(-3.50%) | |||
Jun 27, 2023 | 25.00 | 25.00 | 22.80 | 23.88 | 11,308 | -1.27(-5.03%) |
Jun 26, 2023 | 23.97 | 29.55 | 23.95 | 25.14 | 6,447 | +1.64(+6.98%) |
Jun 20, 2023 | 23.50 | 40 | -0.42(-1.76%) | |||
Jun 15, 2023 | 23.92 | 114 | +0.78(+3.37%) | |||
Jun 14, 2023 | 24.80 | 24.80 | 23.14 | 23.14 | 312 | -1.66(-6.69%) |
Jun 13, 2023 | 23.05 | 25.36 | 23.00 | 24.80 | 2,289 | +1.29(+5.49%) |
Jun 12, 2023 | 24.61 | 24.61 | 23.51 | 23.51 | 1,349 | -0.98(-3.99%) |
Jun 08, 2023 | 24.49 | 310 | -0.01(-0.05%) | |||
Jun 06, 2023 | 24.50 | 87 | -2.98(-10.83%) | |||
Jun 05, 2023 | 24.00 | 30.49 | 24.00 | 27.48 | 6,603 | +4.98(+22.11%) |
Jun 02, 2023 | 22.50 | 22.50 | 22.49 | 22.50 | 1,112 | +0.83(+3.83%) |
May 30, 2023 | 21.67 | 59 | -0.35(-1.59%) | |||
May 24, 2023 | 22.02 | 148 | -1.98(-8.25%) | |||
May 22, 2023 | 24.00 | 13 | -0.52(-2.12%) | |||
May 19, 2023 | 25.67 | 25.67 | 24.52 | 24.52 | 543 | +1.02(+4.34%) |
May 18, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 795 | -0.71(-2.93%) |
May 16, 2023 | 24.21 | 4 | +0.00(+0.00%) | |||
May 09, 2023 | 24.21 | 28 | -1.64(-6.34%) | |||
May 05, 2023 | 25.85 | 97 | +1.35(+5.51%) | |||
May 04, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 1,231 | -1.41(-5.44%) |
May 03, 2023 | 26.60 | 27.93 | 25.31 | 25.91 | 1,630 | -1.20(-4.43%) |
May 01, 2023 | 27.11 | 9 | +0.32(+1.19%) | |||
Apr 28, 2023 | 26.56 | 27.00 | 26.56 | 26.79 | 1,729 | +0.74(+2.84%) |
Apr 27, 2023 | 27.45 | 27.45 | 25.99 | 26.05 | 2,518 | -0.85(-3.16%) |
Apr 26, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 995 | +0.10(+0.37%) |
Apr 25, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 807 | -0.19(-0.70%) |
Apr 21, 2023 | 26.99 | 61 | -0.12(-0.44%) | |||
Apr 20, 2023 | 29.76 | 31.30 | 27.11 | 27.11 | 2,845 | -0.39(-1.42%) |
Apr 18, 2023 | 27.50 | 19 | -0.18(-0.65%) | |||
Apr 17, 2023 | 29.76 | 31.20 | 26.04 | 27.68 | 5,899 | -0.32(-1.14%) |
Apr 14, 2023 | 27.27 | 28.00 | 27.27 | 28.00 | 470 | +0.50(+1.82%) |
Apr 13, 2023 | 27.60 | 29.90 | 27.50 | 27.50 | 1,590 | -0.50(-1.79%) |
Apr 11, 2023 | 28.00 | 8 | +0.86(+3.17%) | |||
Apr 06, 2023 | 27.14 | 173 | +0.24(+0.89%) | |||
Apr 05, 2023 | 27.80 | 28.15 | 26.90 | 26.90 | 2,143 | -2.98(-9.97%) |