Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 08, 2024 | 8.290 | 0 | +0.62(+8.08%) | |||
Aug 07, 2024 | 7.500 | 7.670 | 7.500 | 7.670 | 601 | +0.17(+2.27%) |
Aug 06, 2024 | 7.500 | 7.500 | 7.500 | 7.500 | 201 | -0.35(-4.46%) |
Aug 02, 2024 | 7.850 | 0 | -0.35(-4.27%) | |||
Aug 01, 2024 | 7.950 | 8.560 | 7.950 | 8.200 | 1,737 | +0.29(+3.67%) |
Jul 31, 2024 | 7.930 | 7.950 | 7.910 | 7.910 | 1,300 | +0.06(+0.76%) |
Jul 30, 2024 | 7.060 | 7.930 | 7.060 | 7.850 | 1,724 | +0.23(+3.02%) |
Jul 29, 2024 | 7.130 | 8.140 | 7.100 | 7.620 | 1,600 | +0.12(+1.60%) |
Jul 26, 2024 | 7.600 | 7.650 | 7.500 | 7.500 | 1,005 | -0.20(-2.60%) |
Jul 25, 2024 | 7.700 | 7.700 | 7.700 | 7.700 | 1,100 | +0.19(+2.53%) |
Jul 24, 2024 | 7.510 | 7.510 | 7.510 | 7.510 | 100 | -0.09(-1.18%) |
Jul 22, 2024 | 7.600 | 0 | -0.41(-5.12%) | |||
Jul 18, 2024 | 8.010 | 8.010 | 102 | -0.21(-2.55%) | ||
Jul 17, 2024 | 8.020 | 8.220 | 8.020 | 8.220 | 557 | -0.06(-0.72%) |
Jul 16, 2024 | 8.280 | 8.280 | 8.280 | 8.280 | 100 | -0.10(-1.19%) |
Jul 15, 2024 | 8.420 | 8.420 | 8.200 | 8.380 | 1,058 | -0.25(-2.90%) |
Jul 12, 2024 | 8.300 | 8.870 | 8.280 | 8.630 | 3,803 | -0.29(-3.25%) |
Jul 11, 2024 | 9.600 | 9.600 | 8.920 | 8.920 | 1,000 | -0.52(-5.51%) |
Jul 10, 2024 | 9.980 | 10.00 | 9.380 | 9.440 | 4,812 | -0.11(-1.15%) |
Jul 09, 2024 | 7.640 | 10.24 | 7.550 | 9.550 | 10,322 | +2.45(+34.51%) |
Jul 08, 2024 | 6.700 | 7.100 | 6.700 | 7.100 | 1,522 | +0.90(+14.52%) |
Jul 05, 2024 | 6.070 | 6.600 | 6.070 | 6.200 | 1,938 | +0.21(+3.51%) |
Jul 04, 2024 | 5.910 | 5.990 | 5.910 | 5.990 | 241 | +0.03(+0.50%) |
Jul 03, 2024 | 6.010 | 6.010 | 5.960 | 5.960 | 889 | -0.05(-0.83%) |
Jul 02, 2024 | 6.240 | 6.240 | 6.010 | 6.010 | 512 | -0.06(-0.99%) |
Jun 28, 2024 | 6.070 | 0 | +0.17(+2.88%) | |||
Jun 27, 2024 | 6.040 | 6.400 | 5.900 | 5.900 | 3,079 | -0.13(-2.16%) |
Jun 26, 2024 | 6.210 | 6.210 | 6.030 | 6.030 | 470 | -0.18(-2.90%) |
Jun 25, 2024 | 6.100 | 6.210 | 6.010 | 6.210 | 600 | +0.12(+1.97%) |
Jun 24, 2024 | 6.220 | 6.280 | 6.090 | 6.090 | 700 | -0.33(-5.14%) |
Jun 21, 2024 | 6.010 | 6.420 | 5.400 | 6.420 | 10,046 | +0.38(+6.29%) |
Jun 20, 2024 | 7.550 | 7.770 | 6.040 | 6.040 | 14,453 | -1.96(-24.50%) |
Jun 19, 2024 | 8.010 | 8.010 | 7.950 | 8.000 | 856 | -0.03(-0.37%) |
Jun 18, 2024 | 8.200 | 8.200 | 8.000 | 8.030 | 1,654 | -0.17(-2.07%) |
Jun 17, 2024 | 8.500 | 8.610 | 8.200 | 8.200 | 1,475 | -0.56(-6.39%) |
Jun 14, 2024 | 8.990 | 9.000 | 8.750 | 8.760 | 1,029 | -0.19(-2.12%) |
Jun 13, 2024 | 9.090 | 9.100 | 8.820 | 8.950 | 2,063 | -0.14(-1.54%) |
Jun 12, 2024 | 9.490 | 9.490 | 9.090 | 9.090 | 1,573 | -0.43(-4.52%) |
Jun 11, 2024 | 10.00 | 10.00 | 9.500 | 9.520 | 3,173 | -0.48(-4.80%) |
Jun 10, 2024 | 10.15 | 10.15 | 10.00 | 10.00 | 905 | -0.08(-0.79%) |
Jun 07, 2024 | 10.06 | 10.22 | 10.06 | 10.08 | 1,801 | +0.03(+0.30%) |
Jun 06, 2024 | 10.65 | 10.66 | 10.01 | 10.05 | 1,315 | -0.72(-6.69%) |
Jun 05, 2024 | 10.89 | 11.09 | 10.77 | 10.77 | 700 | -0.17(-1.55%) |
Jun 04, 2024 | 11.41 | 11.41 | 9.910 | 10.94 | 4,882 | -0.56(-4.87%) |
Jun 03, 2024 | 12.50 | 12.50 | 11.45 | 11.50 | 1,777 | -1.50(-11.54%) |
May 31, 2024 | 13.18 | 13.18 | 13.00 | 13.00 | 601 | -0.28(-2.11%) |
May 30, 2024 | 14.28 | 14.28 | 13.28 | 13.28 | 1,320 | -0.62(-4.46%) |
May 29, 2024 | 11.75 | 15.13 | 11.75 | 13.90 | 8,602 | +2.38(+20.66%) |
May 28, 2024 | 11.48 | 11.65 | 11.45 | 11.52 | 721 | -0.11(-0.95%) |
May 27, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 100 | -0.06(-0.51%) |
May 23, 2024 | 11.69 | 5 | +0.15(+1.30%) | |||
May 21, 2024 | 11.54 | 2 | -0.03(-0.26%) | |||
May 17, 2024 | 11.57 | 0 | +0.02(+0.17%) | |||
May 16, 2024 | 11.66 | 11.98 | 11.55 | 11.55 | 1,360 | -0.24(-2.04%) |
May 15, 2024 | 11.60 | 11.93 | 11.60 | 11.79 | 929 | +0.19(+1.64%) |
May 14, 2024 | 11.33 | 11.60 | 11.05 | 11.60 | 1,326 | +0.54(+4.88%) |
May 13, 2024 | 11.49 | 11.69 | 11.06 | 11.06 | 2,816 | -0.03(-0.27%) |
May 10, 2024 | 10.72 | 11.09 | 10.72 | 11.09 | 1,544 | +0.39(+3.64%) |
May 09, 2024 | 10.85 | 10.98 | 10.70 | 10.70 | 1,641 | -0.06(-0.56%) |
May 08, 2024 | 11.47 | 11.47 | 10.76 | 10.76 | 2,102 | -0.73(-6.35%) |
May 07, 2024 | 11.03 | 11.49 | 11.03 | 11.49 | 845 | +0.79(+7.38%) |
May 06, 2024 | 10.64 | 10.70 | 10.64 | 10.70 | 383 | -0.09(-0.83%) |
May 03, 2024 | 10.94 | 10.94 | 10.79 | 10.79 | 271 | +8.03(+290.94%) |
May 02, 2024 | 2.750 | 2.850 | 2.650 | 2.760 | 2,142 | -0.06(-2.13%) |
May 01, 2024 | 2.800 | 2.970 | 2.770 | 2.820 | 8,609 | +0.22(+8.46%) |
Apr 30, 2024 | 2.740 | 2.980 | 2.600 | 2.600 | 11,231 | -0.07(-2.62%) |
Apr 29, 2024 | 2.650 | 2.670 | 2.650 | 2.670 | 1,616 | +0.02(+0.75%) |
Apr 26, 2024 | 2.650 | 2.650 | 2.650 | 2.650 | 603 | -0.01(-0.38%) |
Apr 25, 2024 | 2.680 | 2.680 | 2.660 | 2.660 | 1,205 | +0.00(+0.00%) |
Apr 22, 2024 | 2.660 | 0 | -0.01(-0.37%) | |||
Apr 18, 2024 | 2.670 | 0 | -0.09(-3.26%) | |||
Apr 17, 2024 | 2.760 | 2.760 | 2.760 | 2.760 | 269 | +0.06(+2.22%) |
Apr 16, 2024 | 2.730 | 2.740 | 2.700 | 2.700 | 3,000 | +0.00(+0.00%) |
Apr 15, 2024 | 2.720 | 2.720 | 2.690 | 2.700 | 1,615 | -0.09(-3.23%) |
Apr 12, 2024 | 2.790 | 2.790 | 2.790 | 2.790 | 384 | -0.03(-1.06%) |
Apr 11, 2024 | 2.820 | 2.820 | 2.820 | 2.820 | 329 | -0.03(-1.05%) |
Apr 10, 2024 | 2.850 | 2.850 | 2.850 | 2.850 | 118 | +0.08(+2.89%) |
Apr 08, 2024 | 2.770 | 0 | +0.09(+3.36%) | |||
Apr 05, 2024 | 2.760 | 2.760 | 2.680 | 2.680 | 3,531 | -0.09(-3.25%) |
Apr 04, 2024 | 2.840 | 2.840 | 2.770 | 2.770 | 3,921 | -0.07(-2.46%) |
Apr 03, 2024 | 2.810 | 2.850 | 2.810 | 2.840 | 1,326 | -0.02(-0.70%) |
Apr 02, 2024 | 2.860 | 2.900 | 2.860 | 2.860 | 2,400 | -0.05(-1.72%) |
Apr 01, 2024 | 2.910 | 2.950 | 2.910 | 2.910 | 1,424 | +0.00(+0.00%) |
Mar 28, 2024 | 2.910 | 0 | +0.08(+2.83%) | |||
Mar 27, 2024 | 2.770 | 2.830 | 2.720 | 2.830 | 1,954 | +0.06(+2.17%) |
Mar 26, 2024 | 2.710 | 2.770 | 2.700 | 2.770 | 800 | +0.02(+0.73%) |
Mar 25, 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 390 | -0.08(-2.83%) |
Mar 22, 2024 | 2.790 | 2.830 | 2.780 | 2.830 | 1,700 | +0.09(+3.28%) |
Mar 21, 2024 | 2.860 | 2.970 | 2.740 | 2.740 | 700 | -0.02(-0.72%) |
Mar 20, 2024 | 2.840 | 2.840 | 2.760 | 2.760 | 3,038 | -0.10(-3.50%) |
Mar 19, 2024 | 3.060 | 3.060 | 2.780 | 2.860 | 9,219 | +0.01(+0.35%) |
Mar 18, 2024 | 2.860 | 2.860 | 2.850 | 2.850 | 413 | -0.04(-1.38%) |
Mar 15, 2024 | 2.810 | 3.050 | 2.810 | 2.890 | 7,600 | +0.17(+6.25%) |
Mar 14, 2024 | 2.750 | 2.750 | 2.700 | 2.720 | 4,160 | -0.03(-1.09%) |
Mar 13, 2024 | 2.710 | 2.750 | 2.580 | 2.750 | 2,800 | +0.03(+1.10%) |
Mar 12, 2024 | 2.570 | 3.180 | 2.570 | 2.720 | 7,050 | +0.11(+4.21%) |
Mar 08, 2024 | 2.610 | 20 | +0.15(+6.10%) | |||
Mar 07, 2024 | 2.630 | 2.630 | 2.460 | 2.460 | 4,160 | -0.12(-4.65%) |
Mar 06, 2024 | 2.640 | 2.640 | 2.580 | 2.580 | 1,822 | +0.06(+2.38%) |
Mar 05, 2024 | 2.560 | 2.560 | 2.520 | 2.520 | 744 | -0.05(-1.95%) |
Mar 04, 2024 | 2.650 | 2.650 | 2.570 | 2.570 | 204 | -0.06(-2.28%) |
Mar 01, 2024 | 2.620 | 2.630 | 2.620 | 2.630 | 410 | +0.00(+0.00%) |
Feb 29, 2024 | 2.550 | 2.690 | 2.490 | 2.630 | 7,580 | +0.08(+3.14%) |
Feb 28, 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 300 | +0.05(+2.00%) |
Feb 27, 2024 | 2.640 | 2.640 | 2.500 | 2.500 | 1,805 | -0.15(-5.66%) |
Feb 26, 2024 | 2.600 | 2.680 | 2.490 | 2.650 | 11,670 | +0.08(+3.11%) |
Feb 23, 2024 | 2.340 | 2.570 | 2.340 | 2.570 | 13,400 | +0.28(+12.23%) |
Feb 22, 2024 | 2.330 | 2.330 | 2.290 | 2.290 | 765 | -0.11(-4.58%) |
Feb 21, 2024 | 2.400 | 2.460 | 2.400 | 2.400 | 1,200 | -0.02(-0.83%) |
Feb 16, 2024 | 2.420 | 2 | +0.01(+0.41%) | |||
Feb 13, 2024 | 2.410 | 0 | +0.01(+0.42%) | |||
Feb 09, 2024 | 2.400 | 0 | +0.10(+4.35%) | |||
Feb 08, 2024 | 2.300 | 2.300 | 2.300 | 2.300 | 943 | -0.05(-2.13%) |
Feb 07, 2024 | 2.350 | 2.350 | 2.350 | 2.350 | 102 | -0.06(-2.49%) |
Feb 06, 2024 | 2.400 | 2.430 | 2.350 | 2.410 | 400 | +0.01(+0.42%) |
Feb 05, 2024 | 2.440 | 2.440 | 2.280 | 2.400 | 550 | -0.03(-1.23%) |
Feb 02, 2024 | 2.400 | 2.430 | 2.400 | 2.430 | 400 | +0.04(+1.67%) |
Feb 01, 2024 | 2.360 | 2.390 | 2.340 | 2.390 | 1,100 | -0.13(-5.16%) |
Jan 31, 2024 | 2.520 | 2.520 | 2.520 | 2.520 | 100 | -0.08(-3.08%) |
Jan 30, 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 420 | +0.10(+4.00%) |
Jan 29, 2024 | 2.480 | 2.500 | 2.450 | 2.500 | 3,477 | -0.05(-1.96%) |
Jan 26, 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 100 | -0.06(-2.30%) |
Jan 25, 2024 | 2.560 | 2.610 | 2.540 | 2.610 | 300 | +0.05(+1.95%) |
Jan 23, 2024 | 2.560 | 2 | -0.07(-2.66%) | |||
Jan 22, 2024 | 2.630 | 2.630 | 2.630 | 2.630 | 508 | +0.00(+0.00%) |
Jan 19, 2024 | 2.630 | 2.630 | 2.630 | 2.630 | 140 | +0.08(+3.14%) |
Jan 18, 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 108 | -0.05(-1.92%) |
Jan 17, 2024 | 2.650 | 2.650 | 2.600 | 2.600 | 310 | +0.00(+0.00%) |
Jan 16, 2024 | 2.750 | 2.750 | 2.600 | 2.600 | 2,463 | -0.12(-4.41%) |
Jan 15, 2024 | 2.810 | 2.810 | 2.720 | 2.720 | 401 | -0.07(-2.51%) |
Jan 12, 2024 | 2.750 | 2.790 | 2.750 | 2.790 | 379 | -0.05(-1.76%) |
Jan 11, 2024 | 2.830 | 2.910 | 2.800 | 2.840 | 600 | -0.09(-3.07%) |
Jan 10, 2024 | 2.910 | 3.060 | 2.860 | 2.930 | 1,100 | +0.04(+1.38%) |
Jan 09, 2024 | 2.600 | 3.000 | 2.600 | 2.890 | 3,864 | +0.24(+9.06%) |
Jan 08, 2024 | 2.650 | 2.650 | 2.650 | 2.650 | 500 | +0.07(+2.71%) |
Jan 05, 2024 | 2.690 | 2.690 | 2.580 | 2.580 | 680 | -0.05(-1.90%) |
Jan 04, 2024 | 2.630 | 2.630 | 2.630 | 2.630 | 100 | +0.02(+0.77%) |
Jan 03, 2024 | 2.520 | 2.610 | 2.520 | 2.610 | 500 | +0.07(+2.76%) |
Jan 02, 2024 | 2.510 | 2.540 | 2.500 | 2.540 | 2,960 | -0.03(-1.17%) |
Dec 29, 2023 | 2.570 | 0 | +0.02(+0.78%) | |||
Dec 28, 2023 | 2.490 | 2.570 | 2.490 | 2.550 | 1,836 | +0.15(+6.25%) |
Dec 27, 2023 | 2.530 | 2.530 | 2.380 | 2.400 | 6,028 | -0.17(-6.61%) |
Dec 22, 2023 | 2.570 | 0 | -0.08(-3.02%) | |||
Dec 21, 2023 | 2.620 | 2.650 | 2.620 | 2.650 | 629 | -0.03(-1.12%) |
Dec 20, 2023 | 2.750 | 2.750 | 2.680 | 2.680 | 820 | -0.07(-2.55%) |
Dec 19, 2023 | 2.830 | 2.830 | 2.750 | 2.750 | 500 | -0.04(-1.43%) |
Dec 18, 2023 | 2.860 | 2.860 | 2.790 | 2.790 | 2,412 | -0.06(-2.11%) |
Dec 15, 2023 | 2.850 | 2.850 | 2.850 | 2.850 | 700 | -0.03(-1.04%) |
Dec 14, 2023 | 2.910 | 2.910 | 2.860 | 2.880 | 1,400 | -0.02(-0.69%) |
Dec 13, 2023 | 2.730 | 2.900 | 2.730 | 2.900 | 2,126 | +0.10(+3.57%) |
Dec 12, 2023 | 2.810 | 2.810 | 2.800 | 2.800 | 400 | +0.04(+1.45%) |
Dec 11, 2023 | 3.220 | 3.220 | 2.760 | 2.760 | 1,297 | -0.22(-7.38%) |
Dec 08, 2023 | 3.090 | 3.240 | 2.980 | 2.980 | 900 | -0.22(-6.88%) |
Dec 07, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 801 | +0.12(+3.90%) |
Dec 06, 2023 | 3.070 | 3.080 | 3.070 | 3.080 | 393 | +0.16(+5.48%) |
Dec 05, 2023 | 2.770 | 2.920 | 2.770 | 2.920 | 728 | +0.02(+0.69%) |