Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 4.000 | 0 | +0.00(+0.00%) | |||
Apr 17, 2024 | 4.000 | 45 | +0.09(+2.22%) | |||
Apr 12, 2024 | 3.913 | 10 | +0.04(+0.99%) | |||
Apr 11, 2024 | 3.920 | 3.920 | 3.875 | 3.875 | 1,010 | -0.41(-9.46%) |
Apr 09, 2024 | 4.280 | 105 | +0.00(+0.00%) | |||
Apr 08, 2024 | 4.630 | 4.630 | 4.280 | 4.280 | 202 | -0.49(-10.27%) |
Apr 04, 2024 | 4.770 | 106 | -0.12(-2.42%) | |||
Apr 03, 2024 | 4.888 | 5.316 | 4.794 | 4.888 | 1,501 | +0.19(+4.01%) |
Apr 01, 2024 | 4.700 | 25 | +0.21(+4.68%) | |||
Mar 28, 2024 | 4.180 | 4.490 | 4.180 | 4.490 | 351 | +0.53(+13.38%) |
Mar 26, 2024 | 3.960 | 37 | +0.11(+2.86%) | |||
Mar 25, 2024 | 3.900 | 3.900 | 3.850 | 3.850 | 310 | -0.10(-2.53%) |
Mar 22, 2024 | 4.030 | 4.030 | 3.950 | 3.950 | 1,125 | -0.10(-2.47%) |
Mar 21, 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 350 | +0.11(+2.79%) |
Mar 18, 2024 | 3.940 | 0 | -0.32(-7.51%) | |||
Mar 15, 2024 | 4.239 | 4.260 | 4.239 | 4.260 | 401 | -0.03(-0.64%) |
Mar 14, 2024 | 4.287 | 4.287 | 4.287 | 4.287 | 500 | -0.06(-1.41%) |
Mar 13, 2024 | 4.349 | 4.349 | 4.349 | 4.349 | 311 | +0.06(+1.30%) |
Mar 12, 2024 | 4.140 | 4.293 | 4.140 | 4.293 | 204 | +0.02(+0.36%) |
Mar 11, 2024 | 4.230 | 4.277 | 4.230 | 4.277 | 465 | +0.27(+6.65%) |
Mar 08, 2024 | 3.974 | 4.011 | 3.974 | 4.011 | 358 | +0.22(+5.83%) |
Mar 07, 2024 | 3.670 | 3.790 | 3.670 | 3.790 | 1,359 | +0.17(+4.55%) |
Mar 06, 2024 | 3.612 | 3.625 | 3.612 | 3.625 | 420 | +0.21(+5.99%) |
Mar 05, 2024 | 3.550 | 3.550 | 3.420 | 3.420 | 1,335 | -0.13(-3.66%) |
Mar 04, 2024 | 3.656 | 3.680 | 3.550 | 3.550 | 3,642 | -0.01(-0.28%) |
Mar 01, 2024 | 3.730 | 3.740 | 3.500 | 3.560 | 4,090 | -0.17(-4.56%) |
Feb 29, 2024 | 3.730 | 3.730 | 3.730 | 3.730 | 1,030 | +0.08(+2.05%) |
Feb 28, 2024 | 3.300 | 3.655 | 3.300 | 3.655 | 470 | +0.24(+7.18%) |
Feb 26, 2024 | 3.410 | 2 | -0.42(-10.97%) | |||
Feb 22, 2024 | 3.830 | 0 | -0.43(-10.09%) | |||
Feb 09, 2024 | 4.260 | 33 | +0.26(+6.50%) | |||
Feb 08, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 243 | +0.51(+14.55%) |
Feb 07, 2024 | 3.492 | 3.492 | 3.280 | 3.492 | 2,665 | +0.34(+10.86%) |
Feb 05, 2024 | 3.150 | 71 | -0.10(-3.08%) | |||
Feb 02, 2024 | 3.620 | 3.620 | 3.250 | 3.250 | 2,640 | -0.10(-3.00%) |
Feb 01, 2024 | 3.784 | 3.784 | 3.350 | 3.350 | 4,092 | -0.65(-16.24%) |
Jan 31, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 404 | +0.00(+0.00%) |
Jan 30, 2024 | 4.122 | 4.122 | 4.000 | 4.000 | 1,358 | -0.20(-4.76%) |
Jan 29, 2024 | 4.190 | 4.450 | 4.190 | 4.200 | 1,795 | -1.04(-19.85%) |
Jan 25, 2024 | 5.240 | 69 | -0.01(-0.19%) | |||
Jan 24, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 592 | +0.11(+2.04%) |
Jan 23, 2024 | 5.145 | 5.145 | 5.000 | 5.145 | 1,326 | +0.06(+1.28%) |
Jan 19, 2024 | 5.080 | 15 | +0.08(+1.60%) | |||
Jan 18, 2024 | 5.000 | 5.000 | 4.806 | 5.000 | 1,067 | +0.00(+0.00%) |
Jan 17, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 3,337 | -0.02(-0.40%) |
Jan 12, 2024 | 5.020 | 24 | -1.49(-22.85%) | |||
Jan 11, 2024 | 6.001 | 6.507 | 5.975 | 6.507 | 6,734 | +0.99(+17.88%) |
Jan 10, 2024 | 4.751 | 5.520 | 4.750 | 5.520 | 5,567 | +0.98(+21.59%) |
Jan 09, 2024 | 4.401 | 4.540 | 4.170 | 4.540 | 2,200 | +0.31(+7.33%) |
Jan 08, 2024 | 4.007 | 4.235 | 4.000 | 4.230 | 1,700 | +0.51(+13.71%) |
Jan 04, 2024 | 3.720 | 142 | +0.34(+10.06%) | |||
Jan 02, 2024 | 3.380 | 122 | +0.26(+8.33%) | |||
Dec 29, 2023 | 3.140 | 3.140 | 3.120 | 3.120 | 1,971 | -0.08(-2.50%) |
Dec 28, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 2,019 | -0.02(-0.62%) |
Dec 27, 2023 | 3.200 | 3.220 | 3.200 | 3.220 | 868 | -0.02(-0.62%) |
Dec 22, 2023 | 3.240 | 53 | +0.06(+1.73%) | |||
Dec 20, 2023 | 3.185 | 17 | -0.03(-0.84%) | |||
Dec 18, 2023 | 3.212 | 86 | +0.05(+1.65%) | |||
Dec 08, 2023 | 3.160 | 33 | -0.05(-1.71%) | |||
Dec 07, 2023 | 3.250 | 3.250 | 3.215 | 3.215 | 343 | -0.06(-1.98%) |
Dec 06, 2023 | 3.280 | 3.280 | 3.280 | 3.280 | 239 | -0.37(-10.04%) |
Dec 04, 2023 | 3.646 | 9 | +0.55(+17.61%) | |||
Dec 01, 2023 | 3.475 | 3.475 | 3.100 | 3.100 | 1,237 | -0.23(-6.77%) |
Nov 30, 2023 | 3.234 | 3.325 | 3.234 | 3.325 | 203 | -0.05(-1.62%) |
Nov 29, 2023 | 3.290 | 3.380 | 3.290 | 3.380 | 499 | +0.01(+0.24%) |
Nov 24, 2023 | 3.372 | 3 | -0.27(-7.34%) | |||
Nov 21, 2023 | 3.639 | 4 | -0.06(-1.65%) | |||
Nov 20, 2023 | 3.850 | 3.850 | 3.700 | 3.700 | 365 | +1.96(+112.07%) |
Oct 20, 2023 | 1.745 | 0 | -0.02(-1.00%) | |||
Oct 19, 2023 | 1.720 | 1.762 | 1.720 | 1.762 | 2,636 | +0.07(+4.28%) |
Oct 17, 2023 | 1.690 | 0 | -0.22(-11.52%) | |||
Oct 16, 2023 | 1.759 | 1.910 | 1.759 | 1.910 | 3,351 | +0.12(+6.70%) |
Oct 12, 2023 | 1.790 | 21 | -0.08(-4.53%) | |||
Oct 10, 2023 | 1.875 | 81 | +0.01(+0.81%) | |||
Oct 09, 2023 | 1.860 | 1.860 | 1.860 | 1.860 | 1,050 | +0.01(+0.49%) |
Oct 06, 2023 | 1.851 | 1.851 | 1.851 | 1.851 | 500 | +0.02(+0.87%) |
Oct 05, 2023 | 1.855 | 1.855 | 1.835 | 1.835 | 1,184 | -0.07(-3.93%) |
Oct 03, 2023 | 1.910 | 4 | +0.09(+4.95%) | |||
Oct 02, 2023 | 1.820 | 1.820 | 1.820 | 1.820 | 709 | -0.05(-2.67%) |
Sep 29, 2023 | 1.870 | 1.870 | 1.870 | 1.870 | 551 | +0.00(+0.00%) |
Sep 28, 2023 | 1.870 | 1.870 | 1.870 | 1.870 | 400 | -0.01(-0.53%) |
Sep 27, 2023 | 1.840 | 1.880 | 1.840 | 1.880 | 2,584 | +0.03(+1.62%) |
Sep 26, 2023 | 1.850 | 1.850 | 1.850 | 1.850 | 186 | -0.06(-3.14%) |
Sep 25, 2023 | 2.000 | 2.000 | 1.910 | 1.910 | 2,605 | -0.11(-5.45%) |
Sep 22, 2023 | 2.002 | 2.020 | 2.002 | 2.020 | 1,501 | +0.09(+4.66%) |
Sep 21, 2023 | 1.930 | 1.930 | 1.930 | 1.930 | 2,000 | -0.05(-2.28%) |
Sep 20, 2023 | 1.975 | 1.975 | 1.975 | 1.975 | 191 | +0.05(+2.33%) |
Sep 18, 2023 | 1.930 | 0 | +0.01(+0.52%) | |||
Sep 15, 2023 | 1.920 | 1.920 | 1.920 | 1.920 | 1,001 | -0.02(-1.03%) |
Sep 14, 2023 | 1.940 | 1.940 | 1.940 | 1.940 | 303 | +0.00(+0.00%) |
Sep 13, 2023 | 1.940 | 1.940 | 1.940 | 1.940 | 247 | -0.06(-3.00%) |
Sep 12, 2023 | 2.020 | 2.020 | 1.990 | 2.000 | 1,603 | +0.19(+10.50%) |
Sep 11, 2023 | 1.810 | 1.810 | 1.810 | 1.810 | 123 | -0.14(-7.18%) |
Sep 06, 2023 | 1.950 | 2 | -0.10(-4.88%) | |||
Sep 05, 2023 | 2.050 | 2.050 | 2.050 | 2.050 | 3,885 | +0.05(+2.50%) |
Aug 31, 2023 | 2.000 | 0 | -0.10(-4.76%) | |||
Aug 30, 2023 | 2.090 | 2.100 | 2.090 | 2.100 | 2,017 | +0.19(+9.95%) |
Aug 28, 2023 | 1.910 | 69 | +0.00(+0.00%) | |||
Aug 25, 2023 | 1.910 | 1.910 | 1.910 | 1.910 | 623 | -0.04(-2.05%) |
Aug 24, 2023 | 2.005 | 2.005 | 1.950 | 1.950 | 300 | +0.04(+2.20%) |
Aug 23, 2023 | 1.910 | 1.922 | 1.880 | 1.908 | 5,018 | -0.09(-4.60%) |
Aug 22, 2023 | 2.000 | 2.000 | 2.000 | 2.000 | 1,109 | +0.00(+0.00%) |
Aug 18, 2023 | 2.000 | 45 | -0.01(-0.50%) | |||
Aug 16, 2023 | 2.010 | 0 | -0.06(-2.90%) | |||
Aug 14, 2023 | 2.070 | 0 | -0.01(-0.48%) | |||
Aug 10, 2023 | 2.080 | 80 | +0.00(+0.24%) | |||
Aug 09, 2023 | 2.110 | 2.110 | 2.075 | 2.075 | 5,250 | -0.05(-2.35%) |
Aug 07, 2023 | 2.125 | 0 | -0.04(-2.07%) | |||
Aug 04, 2023 | 2.170 | 2.170 | 2.170 | 2.170 | 505 | -0.03(-1.36%) |
Jul 31, 2023 | 2.200 | 0 | +0.09(+4.27%) | |||
Jul 28, 2023 | 2.110 | 2.190 | 2.110 | 2.110 | 2,500 | -0.05(-2.31%) |
Jul 26, 2023 | 2.160 | 105 | +0.01(+0.23%) | |||
Jul 25, 2023 | 2.165 | 2.165 | 2.155 | 2.155 | 1,010 | +0.00(+0.23%) |
Jul 24, 2023 | 2.110 | 2.195 | 2.110 | 2.150 | 998 | +0.04(+1.90%) |
Jul 21, 2023 | 2.120 | 2.121 | 2.110 | 2.110 | 2,700 | -0.04(-1.86%) |
Jul 20, 2023 | 2.230 | 2.230 | 2.143 | 2.150 | 780 | -0.06(-2.87%) |
Jul 19, 2023 | 2.213 | 2.213 | 2.213 | 2.213 | 235 | -0.02(-1.01%) |
Jul 18, 2023 | 2.236 | 2.236 | 2.236 | 2.236 | 200 | -0.01(-0.62%) |
Jul 17, 2023 | 2.250 | 2.250 | 2.210 | 2.250 | 6,272 | +0.00(+0.22%) |
Jul 13, 2023 | 2.245 | 1 | +0.06(+2.51%) | |||
Jul 12, 2023 | 2.080 | 2.190 | 2.080 | 2.190 | 1,219 | +0.10(+4.80%) |
Jul 11, 2023 | 2.060 | 2.090 | 2.060 | 2.090 | 2,611 | +0.03(+1.64%) |
Jul 10, 2023 | 2.055 | 2.056 | 2.055 | 2.056 | 345 | -0.00(-0.19%) |
Jul 07, 2023 | 2.060 | 2.060 | 2.030 | 2.060 | 1,461 | +0.02(+1.10%) |
Jul 06, 2023 | 2.080 | 2.080 | 2.020 | 2.038 | 6,475 | -0.04(-2.04%) |
Jul 05, 2023 | 2.080 | 2.080 | 2.080 | 2.080 | 170 | -0.14(-6.31%) |
Jul 03, 2023 | 2.220 | 2.220 | 2.220 | 2.220 | 100 | +0.14(+6.73%) |
Jun 30, 2023 | 2.110 | 2.110 | 2.080 | 2.080 | 1,005 | +0.04(+1.96%) |
Jun 29, 2023 | 2.130 | 2.130 | 1.970 | 2.040 | 2,902 | -0.01(-0.49%) |
Jun 28, 2023 | 2.130 | 2.130 | 2.050 | 2.050 | 3,915 | -0.19(-8.48%) |
Jun 26, 2023 | 2.240 | 117 | +0.14(+6.41%) | |||
Jun 23, 2023 | 2.105 | 2.105 | 2.105 | 2.105 | 1,039 | -0.12(-5.18%) |
Jun 22, 2023 | 2.220 | 2.220 | 2.220 | 2.220 | 263 | -0.06(-2.63%) |
Jun 20, 2023 | 2.280 | 180 | -0.07(-2.77%) | |||
Jun 16, 2023 | 2.210 | 2.345 | 2.210 | 2.345 | 3,480 | -0.02(-1.05%) |
Jun 15, 2023 | 2.370 | 2.370 | 2.355 | 2.370 | 5,250 | +0.00(+0.00%) |
Jun 14, 2023 | 2.350 | 2.370 | 2.350 | 2.370 | 960 | +0.08(+3.49%) |
Jun 13, 2023 | 2.290 | 2.290 | 2.290 | 2.290 | 975 | -0.05(-2.14%) |
Jun 12, 2023 | 2.290 | 2.340 | 2.290 | 2.340 | 1,133 | +0.05(+2.18%) |
Jun 09, 2023 | 2.320 | 2.320 | 2.290 | 2.290 | 1,083 | +0.03(+1.33%) |
Jun 08, 2023 | 2.250 | 2.260 | 2.250 | 2.260 | 2,401 | +0.03(+1.35%) |
Jun 06, 2023 | 2.230 | 0 | -0.07(-3.04%) | |||
Jun 05, 2023 | 2.300 | 2.300 | 2.300 | 2.300 | 1,312 | -0.01(-0.30%) |
Jun 02, 2023 | 2.393 | 2.393 | 2.306 | 2.307 | 1,414 | -0.11(-4.67%) |