Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 175 | -5.00(-3.45%) |
May 29, 2024 | 145.00 | 193 | +28.75(+24.73%) | |||
May 24, 2024 | 116.25 | 82 | +1.12(+0.97%) | |||
May 21, 2024 | 115.13 | 81 | +14.88(+14.84%) | |||
May 20, 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 575 | -14.75(-12.83%) |
May 15, 2024 | 115.00 | 37 | +15.00(+15.00%) | |||
May 13, 2024 | 98.00 | 98.00 | 98.00 | 100.00 | 240 | +30.00(+42.86%) |
May 08, 2024 | 70.00 | 47 | -5.00(-6.67%) | |||
May 07, 2024 | 85.00 | 85.00 | 75.00 | 75.00 | 1,919 | -5.00(-6.25%) |
May 06, 2024 | 58.99 | 100.00 | 57.00 | 80.00 | 6,726 | +23.01(+40.38%) |
May 03, 2024 | 56.99 | 56.99 | 48.00 | 56.99 | 2,055 | +1.99(+3.62%) |
May 02, 2024 | 58.00 | 63.00 | 50.75 | 55.00 | 1,607 | +2.50(+4.76%) |
May 01, 2024 | 52.00 | 53.00 | 50.00 | 52.50 | 2,327 | +1.50(+2.94%) |
Apr 30, 2024 | 64.90 | 65.01 | 50.00 | 51.00 | 2,465 | -14.01(-21.55%) |
Apr 29, 2024 | 81.00 | 81.00 | 65.01 | 65.01 | 2,352 | -19.99(-23.52%) |
Apr 26, 2024 | 95.00 | 95.00 | 85.00 | 85.00 | 2,101 | -10.00(-10.53%) |
Apr 25, 2024 | 115.01 | 115.01 | 95.00 | 95.00 | 2,314 | -25.86(-21.39%) |
Apr 24, 2024 | 132.00 | 158.00 | 120.00 | 120.86 | 2,345 | -37.14(-23.51%) |
Apr 22, 2024 | 158.00 | 259 | +3.00(+1.94%) | |||
Apr 19, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 221 | -5.00(-3.12%) |
Apr 18, 2024 | 135.00 | 160.00 | 135.00 | 160.00 | 517 | +10.00(+6.67%) |
Apr 17, 2024 | 158.00 | 158.00 | 150.00 | 150.00 | 593 | -38.25(-20.32%) |
Apr 12, 2024 | 188.25 | 146 | -11.75(-5.88%) | |||
Apr 10, 2024 | 200.00 | 156 | +2.00(+1.01%) | |||
Apr 09, 2024 | 188.35 | 198.98 | 188.35 | 198.00 | 880 | +9.75(+5.18%) |
Apr 08, 2024 | 191.85 | 191.85 | 187.00 | 188.25 | 1,069 | -36.75(-16.33%) |
Apr 02, 2024 | 225.00 | 129 | -45.00(-16.67%) | |||
Mar 27, 2024 | 270.00 | 566 | +20.00(+8.00%) | |||
Mar 26, 2024 | 247.12 | 250.00 | 247.12 | 250.00 | 1,113 | +55.00(+28.21%) |
Mar 20, 2024 | 246.00 | 246.00 | 246.00 | 195.00 | 424 | -10.00(-4.88%) |
Mar 19, 2024 | 200.00 | 205.00 | 200.00 | 205.00 | 901 | -20.00(-8.89%) |
Mar 15, 2024 | 225.00 | 423 | +17.00(+8.17%) | |||
Mar 14, 2024 | 265.00 | 265.00 | 208.00 | 208.00 | 1,386 | -187.00(-47.34%) |
Mar 11, 2024 | 395.00 | 395 | +45.00(+12.86%) | |||
Mar 08, 2024 | 349.90 | 350.00 | 349.90 | 350.00 | 1,258 | +51.50(+17.25%) |
Mar 07, 2024 | 298.50 | 298.50 | 298.50 | 298.50 | 1,214 | +73.50(+32.67%) |
Mar 05, 2024 | 225.00 | 977 | +5.00(+2.27%) | |||
Mar 04, 2024 | 245.00 | 245.00 | 217.00 | 220.00 | 2,312 | +45.00(+25.71%) |
Mar 01, 2024 | 162.01 | 175.00 | 162.01 | 175.00 | 984 | +20.00(+12.90%) |
Feb 29, 2024 | 190.00 | 200.00 | 155.00 | 155.00 | 2,224 | +15.00(+10.71%) |
Feb 28, 2024 | 125.00 | 174.51 | 125.00 | 140.00 | 1,125 | +27.00(+23.89%) |
Feb 27, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 512 | -2.00(-1.74%) |
Feb 26, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 507 | +15.25(+15.29%) |
Feb 22, 2024 | 99.75 | 42 | +14.76(+17.37%) | |||
Feb 20, 2024 | 84.99 | 232 | +13.98(+19.69%) | |||
Feb 16, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 129 | -3.99(-5.32%) |
Feb 15, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 756 | -2.00(-2.60%) |
Feb 14, 2024 | 70.05 | 77.00 | 70.05 | 77.00 | 441 | -2.50(-3.14%) |
Feb 13, 2024 | 80.00 | 80.00 | 79.50 | 79.50 | 232 | -5.50(-6.47%) |
Feb 09, 2024 | 85.00 | 81 | -4.50(-5.03%) | |||
Feb 08, 2024 | 80.00 | 92.05 | 80.00 | 89.50 | 1,183 | +10.50(+13.29%) |
Feb 07, 2024 | 69.00 | 79.00 | 69.00 | 79.00 | 567 | +16.00(+25.40%) |
Feb 05, 2024 | 63.00 | 65 | -0.25(-0.40%) | |||
Feb 02, 2024 | 60.50 | 67.00 | 60.50 | 63.25 | 859 | -3.75(-5.60%) |
Feb 01, 2024 | 67.50 | 67.50 | 67.00 | 67.00 | 248 | +0.00(+0.00%) |
Jan 30, 2024 | 67.00 | 25 | +0.00(+0.00%) | |||
Jan 29, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 163 | -0.06(-0.09%) |
Jan 26, 2024 | 71.80 | 71.80 | 67.06 | 67.06 | 657 | -47.94(-41.69%) |
Jan 23, 2024 | 90.00 | 90.00 | 75.00 | 115.00 | 811 | +54.00(+88.52%) |
Jan 22, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 534 | +0.50(+0.83%) |
Jan 19, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 140 | +0.25(+0.41%) |
Jan 18, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 224 | +0.25(+0.42%) |
Jan 17, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 111 | +5.00(+9.09%) |
Jan 12, 2024 | 55.00 | 14 | +0.00(+0.00%) | |||
Jan 10, 2024 | 55.00 | 30 | +1.95(+3.68%) | |||
Jan 08, 2024 | 53.05 | 108 | -9.95(-15.79%) | |||
Jan 04, 2024 | 63.00 | 327 | +13.02(+26.05%) | |||
Jan 03, 2024 | 48.50 | 49.98 | 48.00 | 49.98 | 444 | +3.98(+8.65%) |
Jan 02, 2024 | 45.75 | 46.00 | 35.75 | 46.00 | 775 | -0.25(-0.54%) |
Dec 29, 2023 | 46.25 | 46.25 | 46.25 | 46.25 | 172 | +6.25(+15.62%) |
Dec 19, 2023 | 40.00 | 78 | -3.12(-7.24%) | |||
Dec 18, 2023 | 44.00 | 44.00 | 43.12 | 43.12 | 497 | +5.37(+14.23%) |
Dec 15, 2023 | 37.85 | 37.85 | 37.75 | 37.75 | 314 | +0.55(+1.48%) |
Dec 14, 2023 | 36.00 | 37.20 | 36.00 | 37.20 | 499 | +5.20(+16.25%) |
Dec 08, 2023 | 35.00 | 35.00 | 35.00 | 32.00 | 334 | +2.00(+6.67%) |
Dec 06, 2023 | 30.00 | 2 | -2.00(-6.25%) | |||
Dec 05, 2023 | 33.00 | 33.00 | 32.00 | 32.00 | 717 | -2.00(-5.88%) |
Dec 04, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 292 | -0.25(-0.73%) |
Nov 17, 2023 | 34.25 | 48 | +0.25(+0.74%) | |||
Nov 16, 2023 | 40.00 | 40.00 | 34.00 | 34.00 | 346 | -21.00(-38.18%) |
Nov 14, 2023 | 42.01 | 42.01 | 38.50 | 55.00 | 1,397 | +3.50(+6.80%) |
Nov 13, 2023 | 42.00 | 51.50 | 42.00 | 51.50 | 1,841 | +9.53(+22.71%) |
Nov 10, 2023 | 44.00 | 44.49 | 41.92 | 41.97 | 1,704 | +12.27(+41.30%) |
Nov 09, 2023 | 36.00 | 37.00 | 27.03 | 29.70 | 1,354 | -15.30(-33.99%) |
Nov 08, 2023 | 40.00 | 45.00 | 40.00 | 45.00 | 209 | +18.30(+68.54%) |
Nov 03, 2023 | 26.70 | 108 | +0.95(+3.69%) | |||
Nov 02, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 478 | +5.52(+27.29%) |
Nov 01, 2023 | 25.00 | 25.00 | 20.23 | 20.23 | 1,181 | -8.66(-29.98%) |
Oct 31, 2023 | 28.95 | 28.95 | 20.28 | 28.89 | 542 | -18.11(-38.53%) |
Oct 27, 2023 | 47.00 | 50 | +14.50(+44.62%) | |||
Oct 25, 2023 | 32.50 | 0 | +3.61(+12.50%) | |||
Oct 24, 2023 | 25.00 | 28.89 | 25.00 | 28.89 | 206 | +10.39(+56.16%) |
Oct 19, 2023 | 22.23 | 22.23 | 22.23 | 18.50 | 281 | +0.50(+2.78%) |
Oct 04, 2023 | 18.00 | 0 | -1.95(-9.77%) | |||
Sep 26, 2023 | 19.95 | 1 | +0.05(+0.25%) | |||
Sep 22, 2023 | 19.90 | 31 | +0.90(+4.74%) | |||
Sep 21, 2023 | 19.95 | 19.95 | 19.00 | 19.00 | 410 | +2.00(+11.76%) |
Sep 20, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.00(+0.00%) |
Sep 19, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 344 | +0.40(+2.41%) |
Sep 18, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 210 | -0.40(-2.35%) |
Sep 15, 2023 | 17.00 | 17.00 | 12.00 | 17.00 | 1,998 | -5.00(-22.73%) |
Sep 13, 2023 | 22.00 | 0 | +0.50(+2.33%) | |||
Sep 11, 2023 | 21.50 | 0 | -2.57(-10.68%) | |||
Sep 08, 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 100 | +0.07(+0.29%) |
Sep 07, 2023 | 24.07 | 24.07 | 24.00 | 24.00 | 255 | +2.00(+9.09%) |
Sep 06, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 123 | +1.95(+9.73%) |
Aug 17, 2023 | 20.05 | 0 | +0.05(+0.25%) | |||
Aug 11, 2023 | 20.00 | 3 | +3.00(+17.65%) | |||
Aug 10, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 150 | -0.01(-0.06%) |
Aug 08, 2023 | 17.01 | 0 | +0.01(+0.06%) | |||
Aug 07, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | -0.01(-0.06%) |
Aug 02, 2023 | 17.01 | 5 | -0.49(-2.80%) | |||
Jul 31, 2023 | 17.50 | 0 | -0.50(-2.78%) | |||
Jul 28, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | -1.00(-5.26%) |
Jul 27, 2023 | 18.50 | 19.00 | 18.50 | 19.00 | 1,222 | +2.10(+12.43%) |
Jul 26, 2023 | 15.50 | 19.70 | 15.10 | 16.90 | 1,410 | -13.10(-43.67%) |
Jul 21, 2023 | 30.00 | 175 | -5.00(-14.29%) | |||
Jul 17, 2023 | 35.00 | 99 | -2.00(-5.41%) | |||
Jul 13, 2023 | 37.00 | 65 | +6.50(+21.31%) | |||
Jul 05, 2023 | 30.50 | 49 | +1.50(+5.17%) | |||
Jun 30, 2023 | 35.00 | 35.00 | 35.00 | 29.00 | 192 | +10.50(+56.76%) |
Jun 29, 2023 | 17.90 | 23.52 | 17.90 | 18.50 | 482 | +1.00(+5.71%) |
Jun 27, 2023 | 17.50 | 10 | +4.25(+32.08%) | |||
Jun 16, 2023 | 13.25 | 20 | -0.25(-1.85%) | |||
Jun 12, 2023 | 13.50 | 35 | -0.50(-3.57%) | |||
Jun 08, 2023 | 14.00 | 0 | +0.00(+0.00%) |