Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 12, 2024 | 1.800 | 0 | -1.23(-40.59%) | |||
Feb 09, 2024 | 2.660 | 3.200 | 2.660 | 3.030 | 58,409 | -0.17(-5.31%) |
Feb 08, 2024 | 3.150 | 3.200 | 2.400 | 3.200 | 84,949 | +0.05(+1.59%) |
Feb 07, 2024 | 3.140 | 3.170 | 2.500 | 3.150 | 264,979 | -0.14(-4.26%) |
Feb 06, 2024 | 2.020 | 3.860 | 1.680 | 3.290 | 6,312,044 | +1.37(+71.26%) |
Feb 05, 2024 | 1.720 | 2.070 | 1.650 | 1.921 | 35,722 | +0.12(+6.72%) |
Feb 02, 2024 | 2.750 | 2.750 | 1.310 | 1.800 | 142,817 | -1.45(-44.61%) |
Feb 01, 2024 | 3.260 | 3.330 | 3.250 | 3.250 | 3,484 | +0.00(+0.00%) |
Jan 30, 2024 | 3.250 | 496 | +0.44(+15.66%) | |||
Jan 29, 2024 | 3.050 | 3.050 | 2.740 | 2.810 | 1,319 | -0.22(-7.29%) |
Jan 26, 2024 | 2.875 | 3.031 | 2.760 | 3.031 | 3,613 | +0.27(+9.82%) |
Jan 25, 2024 | 2.750 | 2.808 | 2.750 | 2.760 | 1,231 | +0.01(+0.36%) |
Jan 24, 2024 | 3.060 | 3.330 | 2.750 | 2.750 | 4,215 | -0.25(-8.49%) |
Jan 23, 2024 | 3.200 | 3.200 | 2.775 | 3.005 | 2,894 | -0.13(-4.15%) |
Jan 22, 2024 | 2.900 | 3.135 | 2.860 | 3.135 | 9,340 | +0.07(+2.12%) |
Jan 19, 2024 | 3.070 | 3.070 | 3.070 | 3.070 | 454 | -0.01(-0.33%) |
Jan 18, 2024 | 3.081 | 3.081 | 3.080 | 3.080 | 683 | -0.00(-0.06%) |
Jan 17, 2024 | 3.070 | 3.242 | 2.890 | 3.082 | 13,195 | -0.18(-5.46%) |
Jan 16, 2024 | 3.450 | 3.565 | 3.260 | 3.260 | 2,980 | -0.39(-10.68%) |
Jan 12, 2024 | 3.668 | 3.668 | 3.638 | 3.650 | 1,281 | -0.04(-1.08%) |
Jan 11, 2024 | 3.560 | 3.690 | 3.500 | 3.690 | 2,916 | +0.11(+3.07%) |
Jan 10, 2024 | 3.830 | 3.950 | 3.550 | 3.580 | 6,792 | -0.42(-10.39%) |
Jan 09, 2024 | 4.140 | 4.210 | 3.995 | 3.995 | 2,826 | +0.03(+0.86%) |
Jan 08, 2024 | 3.693 | 4.540 | 3.670 | 3.961 | 21,947 | -0.02(-0.48%) |
Jan 05, 2024 | 3.780 | 3.980 | 3.510 | 3.980 | 6,070 | +0.10(+2.71%) |
Jan 04, 2024 | 4.300 | 4.300 | 3.728 | 3.875 | 13,894 | -0.43(-9.89%) |
Jan 03, 2024 | 4.420 | 4.726 | 4.300 | 4.300 | 24,571 | -0.18(-4.02%) |
Jan 02, 2024 | 4.490 | 4.881 | 4.314 | 4.480 | 3,477 | -0.01(-0.22%) |
Dec 29, 2023 | 4.420 | 4.739 | 4.375 | 4.490 | 6,461 | +0.09(+2.05%) |
Dec 28, 2023 | 4.440 | 4.840 | 4.300 | 4.400 | 11,729 | -0.55(-11.11%) |
Dec 27, 2023 | 4.850 | 4.992 | 4.850 | 4.950 | 6,417 | +0.14(+2.91%) |
Dec 26, 2023 | 4.650 | 4.950 | 4.200 | 4.810 | 10,694 | +0.17(+3.66%) |
Dec 22, 2023 | 5.720 | 5.720 | 4.610 | 4.640 | 37,874 | -0.86(-15.64%) |
Dec 21, 2023 | 5.690 | 5.990 | 4.760 | 5.500 | 40,302 | -0.45(-7.56%) |
Dec 20, 2023 | 4.900 | 7.491 | 4.850 | 5.950 | 224,419 | +1.15(+23.96%) |
Dec 19, 2023 | 3.720 | 5.550 | 3.340 | 4.800 | 194,861 | +1.24(+34.83%) |
Dec 18, 2023 | 2.360 | 3.560 | 2.340 | 3.560 | 70,369 | +1.25(+54.11%) |
Dec 15, 2023 | 2.390 | 2.390 | 2.230 | 2.310 | 5,184 | -0.08(-3.34%) |
Dec 14, 2023 | 2.390 | 2.390 | 2.310 | 2.390 | 1,642 | +0.00(+0.00%) |
Dec 13, 2023 | 2.300 | 2.390 | 2.300 | 2.390 | 1,042 | +0.13(+5.75%) |
Dec 12, 2023 | 2.180 | 2.300 | 2.180 | 2.260 | 862 | -0.05(-2.23%) |
Dec 11, 2023 | 2.250 | 2.312 | 2.200 | 2.312 | 6,044 | +0.06(+2.74%) |
Dec 08, 2023 | 2.300 | 2.398 | 2.250 | 2.250 | 3,964 | +0.01(+0.45%) |
Dec 07, 2023 | 2.280 | 2.424 | 2.240 | 2.240 | 2,336 | -0.01(-0.44%) |
Dec 06, 2023 | 2.450 | 2.700 | 2.180 | 2.250 | 4,439 | -0.12(-5.06%) |
Dec 05, 2023 | 2.292 | 2.500 | 2.292 | 2.370 | 3,130 | +0.00(+0.00%) |
Dec 04, 2023 | 2.680 | 2.940 | 2.350 | 2.370 | 7,436 | -0.27(-10.23%) |
Dec 01, 2023 | 2.370 | 2.750 | 2.300 | 2.640 | 15,330 | +0.43(+19.45%) |
Nov 30, 2023 | 2.061 | 2.431 | 2.061 | 2.210 | 6,049 | +0.21(+10.23%) |
Nov 29, 2023 | 2.120 | 2.300 | 1.910 | 2.005 | 18,705 | -0.04(-2.20%) |
Nov 28, 2023 | 2.190 | 2.450 | 1.920 | 2.050 | 13,796 | +0.04(+1.99%) |
Nov 27, 2023 | 2.260 | 2.260 | 2.010 | 2.010 | 4,398 | -0.10(-4.74%) |
Nov 24, 2023 | 2.120 | 2.120 | 2.100 | 2.110 | 8,000 | -0.02(-0.94%) |
Nov 22, 2023 | 2.320 | 2.360 | 2.111 | 2.130 | 5,835 | -0.24(-10.13%) |
Nov 21, 2023 | 2.400 | 3.150 | 2.285 | 2.370 | 7,427 | +0.07(+3.04%) |
Nov 20, 2023 | 2.940 | 2.940 | 2.300 | 2.300 | 11,108 | -0.46(-16.67%) |
Nov 17, 2023 | 2.300 | 3.410 | 2.200 | 2.760 | 24,190 | +0.41(+17.45%) |
Nov 16, 2023 | 2.010 | 2.420 | 2.010 | 2.350 | 3,057 | +0.14(+6.33%) |
Nov 15, 2023 | 2.370 | 2.419 | 2.110 | 2.210 | 8,164 | -0.14(-5.96%) |
Nov 14, 2023 | 2.400 | 2.400 | 2.350 | 2.350 | 9,573 | -0.38(-13.92%) |
Nov 13, 2023 | 3.090 | 3.090 | 2.660 | 2.730 | 2,235 | -0.28(-9.30%) |
Nov 10, 2023 | 2.980 | 3.630 | 2.980 | 3.010 | 16,137 | +0.41(+15.98%) |
Nov 09, 2023 | 3.400 | 3.400 | 2.575 | 2.595 | 6,835 | -0.70(-21.36%) |
Nov 08, 2023 | 3.650 | 3.650 | 3.300 | 3.300 | 2,475 | -0.37(-10.08%) |
Nov 07, 2023 | 4.190 | 4.190 | 3.670 | 3.670 | 3,307 | -0.02(-0.68%) |
Nov 06, 2023 | 4.040 | 4.390 | 3.695 | 3.695 | 2,234 | -0.16(-4.03%) |
Nov 03, 2023 | 4.390 | 4.390 | 3.600 | 3.850 | 1,297 | -0.34(-8.11%) |
Nov 02, 2023 | 4.190 | 4.190 | 4.190 | 4.190 | 468 | -0.01(-0.24%) |
Oct 31, 2023 | 4.200 | 256 | -0.21(-4.76%) | |||
Oct 30, 2023 | 4.250 | 4.410 | 4.200 | 4.410 | 1,135 | -0.19(-4.13%) |
Oct 27, 2023 | 4.130 | 4.742 | 4.130 | 4.600 | 1,455 | +0.40(+9.52%) |
Oct 25, 2023 | 4.200 | 240 | -0.03(-0.63%) | |||
Oct 23, 2023 | 4.227 | 142 | +0.03(+0.64%) | |||
Oct 20, 2023 | 4.200 | 4.200 | 4.200 | 4.200 | 1,397 | -0.42(-9.09%) |
Oct 17, 2023 | 4.620 | 165 | -0.00(-0.00%) | |||
Oct 16, 2023 | 5.600 | 5.600 | 4.620 | 4.620 | 2,444 | -0.98(-17.50%) |
Oct 12, 2023 | 5.600 | 224 | -0.40(-6.67%) | |||
Oct 11, 2023 | 6.100 | 6.100 | 6.000 | 6.000 | 2,831 | -0.41(-6.40%) |
Oct 06, 2023 | 6.410 | 71 | -0.01(-0.16%) | |||
Oct 05, 2023 | 6.420 | 6.420 | 6.420 | 6.420 | 225 | +0.42(+7.00%) |
Sep 28, 2023 | 6.000 | 63 | +0.31(+5.49%) | |||
Sep 27, 2023 | 5.700 | 5.700 | 5.688 | 5.688 | 355 | -0.46(-7.52%) |
Sep 26, 2023 | 6.190 | 6.200 | 6.150 | 6.150 | 652 | +0.32(+5.55%) |
Sep 25, 2023 | 6.055 | 6.055 | 5.827 | 5.827 | 589 | -0.42(-6.78%) |
Sep 22, 2023 | 6.250 | 6.250 | 6.250 | 6.250 | 391 | +0.26(+4.34%) |
Sep 21, 2023 | 6.000 | 6.000 | 5.593 | 5.990 | 4,805 | -0.33(-5.16%) |
Sep 20, 2023 | 6.010 | 6.458 | 6.010 | 6.316 | 1,192 | +0.09(+1.38%) |
Sep 19, 2023 | 6.820 | 6.820 | 6.230 | 6.230 | 790 | -0.74(-10.68%) |
Sep 18, 2023 | 6.900 | 7.100 | 6.767 | 6.975 | 1,712 | -0.29(-3.93%) |
Sep 15, 2023 | 7.490 | 7.490 | 7.260 | 7.260 | 1,672 | -0.34(-4.47%) |
Sep 14, 2023 | 7.390 | 7.800 | 7.090 | 7.600 | 3,670 | -0.61(-7.43%) |
Sep 13, 2023 | 8.741 | 8.741 | 8.190 | 8.210 | 3,321 | -0.59(-6.70%) |
Sep 08, 2023 | 8.800 | 557 | +0.19(+2.19%) | |||
Sep 07, 2023 | 8.200 | 8.830 | 8.200 | 8.611 | 4,963 | +0.39(+4.76%) |
Sep 06, 2023 | 7.700 | 8.350 | 7.700 | 8.220 | 5,178 | +0.42(+5.38%) |
Sep 05, 2023 | 7.100 | 8.514 | 7.100 | 7.800 | 7,438 | +0.20(+2.63%) |
Sep 01, 2023 | 8.000 | 8.100 | 7.500 | 7.600 | 4,619 | -0.85(-10.06%) |
Aug 30, 2023 | 8.450 | 574 | -0.02(-0.24%) | |||
Aug 29, 2023 | 8.640 | 8.640 | 8.470 | 8.470 | 1,965 | -0.14(-1.63%) |
Aug 28, 2023 | 8.500 | 9.010 | 8.490 | 8.610 | 5,335 | +0.39(+4.74%) |
Aug 25, 2023 | 8.220 | 8.220 | 8.220 | 8.220 | 556 | -0.43(-4.94%) |
Aug 24, 2023 | 8.300 | 8.647 | 8.300 | 8.647 | 888 | +0.46(+5.58%) |
Aug 23, 2023 | 8.300 | 10.00 | 8.040 | 8.190 | 14,434 | +0.44(+5.68%) |
Aug 22, 2023 | 8.310 | 8.410 | 7.410 | 7.750 | 7,496 | -0.22(-2.82%) |
Aug 21, 2023 | 8.100 | 8.150 | 7.900 | 7.975 | 2,848 | -0.33(-3.92%) |
Aug 18, 2023 | 8.700 | 8.700 | 8.190 | 8.300 | 5,965 | -0.72(-7.98%) |
Aug 17, 2023 | 9.400 | 9.710 | 8.500 | 9.020 | 12,240 | -0.59(-6.09%) |
Aug 16, 2023 | 10.57 | 10.57 | 9.400 | 9.605 | 16,240 | -1.15(-10.73%) |
Aug 15, 2023 | 11.75 | 12.28 | 10.00 | 10.76 | 15,824 | -1.23(-10.26%) |
Aug 14, 2023 | 12.18 | 12.21 | 11.57 | 11.99 | 6,709 | +0.08(+0.67%) |
Aug 11, 2023 | 11.69 | 12.26 | 11.60 | 11.91 | 10,400 | +0.31(+2.67%) |
Aug 10, 2023 | 10.89 | 12.65 | 10.89 | 11.60 | 10,886 | +0.99(+9.33%) |
Aug 09, 2023 | 10.77 | 10.77 | 9.750 | 10.61 | 3,769 | -0.23(-2.11%) |
Aug 08, 2023 | 9.610 | 11.95 | 9.521 | 10.84 | 27,336 | +0.89(+8.93%) |
Aug 07, 2023 | 10.77 | 10.77 | 9.090 | 9.950 | 20,802 | -1.02(-9.30%) |
Aug 04, 2023 | 10.70 | 11.00 | 10.36 | 10.97 | 7,816 | +0.32(+3.00%) |
Aug 03, 2023 | 10.80 | 11.08 | 10.56 | 10.65 | 6,017 | -0.97(-8.35%) |
Aug 02, 2023 | 11.56 | 12.60 | 10.83 | 11.62 | 9,968 | +0.50(+4.50%) |
Aug 01, 2023 | 14.10 | 14.50 | 11.07 | 11.12 | 13,615 | -3.88(-25.87%) |
Jul 31, 2023 | 15.00 | 16.50 | 14.25 | 15.00 | 19,710 | +1.00(+7.14%) |
Jul 28, 2023 | 15.00 | 15.00 | 13.99 | 14.00 | 744 | -0.34(-2.34%) |
Jul 27, 2023 | 15.00 | 15.00 | 14.25 | 14.34 | 1,335 | -0.61(-4.11%) |
Jul 26, 2023 | 15.00 | 15.15 | 13.51 | 14.95 | 1,472 | +0.95(+6.79%) |
Jul 25, 2023 | 14.54 | 15.49 | 14.00 | 14.00 | 1,051 | -0.55(-3.78%) |
Jul 24, 2023 | 14.50 | 15.49 | 14.21 | 14.55 | 390 | +0.05(+0.34%) |
Jul 21, 2023 | 14.24 | 15.66 | 13.75 | 14.50 | 551 | +0.50(+3.57%) |
Jul 20, 2023 | 13.26 | 15.60 | 13.00 | 14.00 | 503 | +0.28(+2.04%) |
Jul 19, 2023 | 13.97 | 14.03 | 13.25 | 13.72 | 429 | -0.15(-1.12%) |
Jul 18, 2023 | 15.50 | 16.95 | 12.54 | 13.88 | 2,416 | -0.44(-3.07%) |
Jul 17, 2023 | 13.59 | 15.96 | 12.76 | 14.31 | 1,002 | +0.73(+5.37%) |
Jul 14, 2023 | 14.50 | 14.99 | 13.59 | 13.59 | 1,090 | -1.04(-7.11%) |
Jul 13, 2023 | 12.50 | 14.90 | 12.50 | 14.62 | 2,304 | +2.12(+17.00%) |
Jul 12, 2023 | 12.32 | 12.94 | 12.32 | 12.50 | 448 | +0.20(+1.63%) |
Jul 11, 2023 | 11.95 | 12.95 | 11.95 | 12.30 | 151 | +0.17(+1.40%) |
Jul 10, 2023 | 11.69 | 12.84 | 11.69 | 12.13 | 247 | +0.13(+1.08%) |
Jul 07, 2023 | 12.00 | 12.05 | 11.68 | 12.00 | 474 | +0.14(+1.18%) |
Jul 06, 2023 | 11.77 | 12.78 | 11.77 | 11.86 | 321 | -0.19(-1.58%) |
Jul 05, 2023 | 12.24 | 12.79 | 12.05 | 12.05 | 2,238 | -0.20(-1.63%) |
Jul 03, 2023 | 12.06 | 14.47 | 12.06 | 12.25 | 602 | -0.01(-0.04%) |
Jun 30, 2023 | 12.50 | 12.50 | 11.75 | 12.26 | 1,858 | +0.26(+2.17%) |
Jun 29, 2023 | 12.55 | 12.55 | 11.59 | 11.99 | 1,261 | -0.86(-6.65%) |
Jun 28, 2023 | 13.50 | 13.79 | 12.85 | 12.85 | 566 | -0.53(-3.93%) |
Jun 27, 2023 | 13.47 | 13.69 | 13.00 | 13.38 | 345 | -0.08(-0.59%) |
Jun 26, 2023 | 13.45 | 13.79 | 13.03 | 13.46 | 468 | +0.01(+0.04%) |
Jun 23, 2023 | 14.50 | 15.50 | 13.45 | 13.45 | 1,504 | -0.57(-4.03%) |
Jun 22, 2023 | 13.90 | 15.99 | 13.90 | 14.02 | 580 | -0.66(-4.50%) |
Jun 21, 2023 | 14.76 | 15.23 | 13.75 | 14.68 | 309 | -0.08(-0.58%) |
Jun 20, 2023 | 14.00 | 16.00 | 14.00 | 14.76 | 763 | +0.21(+1.41%) |
Jun 16, 2023 | 15.27 | 15.27 | 14.00 | 14.55 | 1,371 | -0.71(-4.68%) |