Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 9.600 | 9.950 | 8.690 | 9.950 | 2,874 | +0.55(+5.85%) |
May 20, 2024 | 9.400 | 0 | -0.42(-4.28%) | |||
May 17, 2024 | 9.500 | 9.820 | 9.500 | 9.820 | 714 | -0.13(-1.31%) |
May 16, 2024 | 9.000 | 9.950 | 9.000 | 9.950 | 780 | -0.05(-0.50%) |
May 15, 2024 | 9.835 | 10.00 | 9.000 | 10.00 | 1,014 | +0.50(+5.26%) |
May 14, 2024 | 9.500 | 9.500 | 9.500 | 9.500 | 2,428 | +0.59(+6.62%) |
May 13, 2024 | 9.500 | 9.910 | 8.910 | 8.910 | 576 | -1.34(-13.07%) |
May 09, 2024 | 10.25 | 56 | +0.00(+0.00%) | |||
May 08, 2024 | 9.990 | 10.90 | 9.727 | 10.25 | 3,640 | +0.25(+2.50%) |
May 07, 2024 | 10.88 | 10.99 | 9.990 | 10.00 | 2,725 | -0.89(-8.17%) |
May 06, 2024 | 9.000 | 10.89 | 9.000 | 10.89 | 1,387 | +2.89(+36.13%) |
May 02, 2024 | 8.000 | 116 | -1.00(-11.11%) | |||
May 01, 2024 | 9.500 | 9.500 | 9.000 | 9.000 | 810 | -0.72(-7.41%) |
Apr 30, 2024 | 9.720 | 9.720 | 9.720 | 9.720 | 295 | -0.00(-0.05%) |
Apr 29, 2024 | 9.000 | 10.00 | 8.940 | 9.725 | 12,528 | +0.72(+8.06%) |
Apr 26, 2024 | 8.500 | 9.000 | 8.457 | 9.000 | 1,577 | +0.75(+9.09%) |
Apr 25, 2024 | 8.200 | 8.250 | 7.700 | 8.250 | 2,303 | -0.70(-7.82%) |
Apr 23, 2024 | 8.950 | 36 | +1.45(+19.33%) | |||
Apr 22, 2024 | 7.500 | 7.848 | 7.222 | 7.500 | 4,569 | +0.50(+7.14%) |
Apr 18, 2024 | 7.000 | 2 | +0.19(+2.79%) | |||
Apr 17, 2024 | 6.810 | 6.810 | 6.810 | 6.810 | 381 | +0.01(+0.15%) |
Apr 16, 2024 | 6.800 | 6.800 | 6.800 | 6.800 | 119 | -0.40(-5.56%) |
Apr 10, 2024 | 7.200 | 0 | -0.05(-0.69%) | |||
Apr 08, 2024 | 7.250 | 39 | -0.25(-3.33%) | |||
Apr 05, 2024 | 7.150 | 7.640 | 7.150 | 7.500 | 5,111 | +0.35(+4.90%) |
Apr 04, 2024 | 7.138 | 7.150 | 7.138 | 7.150 | 618 | +0.01(+0.14%) |
Apr 03, 2024 | 7.050 | 7.150 | 7.050 | 7.140 | 2,618 | -0.01(-0.14%) |
Apr 01, 2024 | 7.150 | 110 | +0.15(+2.14%) | |||
Mar 28, 2024 | 7.000 | 7.000 | 6.400 | 7.000 | 1,859 | -0.30(-4.11%) |
Mar 25, 2024 | 7.300 | 0 | +0.05(+0.69%) | |||
Mar 22, 2024 | 7.250 | 7.250 | 7.250 | 7.250 | 716 | +0.00(+0.00%) |
Mar 21, 2024 | 7.750 | 7.750 | 7.250 | 7.250 | 1,940 | -0.30(-3.97%) |
Mar 20, 2024 | 7.500 | 7.550 | 7.500 | 7.550 | 1,049 | +0.90(+13.53%) |
Mar 18, 2024 | 6.650 | 0 | -1.30(-16.35%) | |||
Mar 15, 2024 | 7.890 | 7.950 | 7.890 | 7.950 | 254 | +0.05(+0.63%) |
Mar 14, 2024 | 7.900 | 7.950 | 7.900 | 7.900 | 595 | -0.05(-0.63%) |
Mar 13, 2024 | 7.800 | 7.980 | 7.800 | 7.950 | 2,483 | +0.09(+1.11%) |
Mar 12, 2024 | 7.500 | 7.862 | 7.220 | 7.862 | 2,123 | +0.61(+8.45%) |
Mar 11, 2024 | 6.750 | 7.250 | 6.050 | 7.250 | 6,759 | +0.15(+2.11%) |
Mar 08, 2024 | 7.079 | 7.190 | 7.079 | 7.100 | 1,849 | +0.10(+1.43%) |
Mar 07, 2024 | 6.450 | 7.200 | 6.450 | 7.000 | 7,746 | +0.80(+12.90%) |
Mar 06, 2024 | 6.040 | 6.200 | 6.040 | 6.200 | 4,060 | +0.16(+2.65%) |
Mar 05, 2024 | 6.050 | 6.050 | 6.040 | 6.040 | 668 | +0.02(+0.33%) |
Feb 28, 2024 | 6.020 | 6 | +0.00(+0.00%) | |||
Feb 27, 2024 | 6.200 | 6.200 | 6.020 | 6.020 | 1,310 | -0.19(-3.06%) |
Feb 22, 2024 | 6.210 | 50 | +0.00(+0.00%) | |||
Feb 21, 2024 | 6.000 | 6.210 | 6.000 | 6.210 | 1,255 | +0.16(+2.64%) |
Feb 20, 2024 | 6.050 | 6.050 | 6.050 | 6.050 | 879 | +0.05(+0.83%) |
Feb 16, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 1,073 | +0.15(+2.56%) |
Feb 14, 2024 | 5.850 | 102 | +0.09(+1.56%) | |||
Feb 12, 2024 | 5.760 | 47 | -0.39(-6.34%) | |||
Feb 09, 2024 | 6.150 | 6.150 | 6.150 | 6.150 | 390 | +0.10(+1.65%) |
Feb 08, 2024 | 6.150 | 6.150 | 6.050 | 6.050 | 503 | +0.05(+0.83%) |
Feb 02, 2024 | 6.000 | 53 | +0.00(+0.00%) | |||
Jan 31, 2024 | 6.000 | 29 | +0.00(+0.00%) | |||
Jan 30, 2024 | 6.100 | 6.100 | 5.800 | 6.000 | 995 | -0.25(-4.00%) |
Jan 29, 2024 | 6.000 | 6.250 | 6.000 | 6.250 | 514 | +0.15(+2.46%) |
Jan 26, 2024 | 6.250 | 6.275 | 6.100 | 6.100 | 1,000 | +0.00(+0.00%) |
Jan 22, 2024 | 6.100 | 12 | +0.11(+1.84%) | |||
Jan 19, 2024 | 6.350 | 6.350 | 5.918 | 5.990 | 704 | -0.36(-5.67%) |
Jan 18, 2024 | 6.350 | 6.350 | 6.350 | 6.350 | 1,310 | -0.15(-2.31%) |
Jan 17, 2024 | 6.700 | 6.700 | 6.500 | 6.500 | 403 | -0.50(-7.14%) |
Jan 16, 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 407 | +0.25(+3.70%) |
Jan 12, 2024 | 6.750 | 6.750 | 6.750 | 6.750 | 1,719 | +0.05(+0.75%) |
Jan 09, 2024 | 6.700 | 0 | +0.35(+5.51%) | |||
Jan 04, 2024 | 6.350 | 6 | -0.65(-9.29%) | |||
Jan 03, 2024 | 6.250 | 7.000 | 6.250 | 7.000 | 1,617 | +0.35(+5.26%) |
Jan 02, 2024 | 6.360 | 6.650 | 6.360 | 6.650 | 2,310 | +0.56(+9.20%) |
Dec 29, 2023 | 5.900 | 6.090 | 5.900 | 6.090 | 1,597 | -0.21(-3.33%) |
Dec 28, 2023 | 6.300 | 6.300 | 6.300 | 6.300 | 212 | +0.00(+0.00%) |
Dec 27, 2023 | 6.310 | 6.310 | 6.300 | 6.300 | 896 | -0.02(-0.32%) |
Dec 26, 2023 | 6.320 | 6.320 | 6.320 | 6.320 | 596 | -0.08(-1.25%) |
Dec 22, 2023 | 6.350 | 6.500 | 6.350 | 6.400 | 999 | +0.05(+0.79%) |
Dec 21, 2023 | 6.350 | 6.350 | 6.350 | 6.350 | 1,030 | +0.00(+0.00%) |
Dec 20, 2023 | 6.350 | 6.350 | 6.350 | 6.350 | 896 | -0.02(-0.38%) |
Dec 19, 2023 | 6.350 | 6.380 | 6.350 | 6.374 | 3,725 | +0.27(+4.49%) |
Dec 18, 2023 | 6.450 | 6.450 | 6.100 | 6.100 | 2,637 | -0.40(-6.15%) |
Dec 15, 2023 | 6.500 | 6.500 | 6.500 | 6.500 | 7,990 | +0.00(+0.00%) |
Dec 14, 2023 | 6.600 | 6.600 | 6.150 | 6.500 | 2,795 | -0.20(-2.99%) |
Dec 13, 2023 | 6.666 | 6.700 | 6.650 | 6.700 | 1,633 | +0.00(+0.00%) |
Dec 12, 2023 | 6.700 | 6.700 | 6.700 | 6.700 | 572 | +0.05(+0.75%) |
Dec 11, 2023 | 6.630 | 6.650 | 6.410 | 6.650 | 2,945 | -0.45(-6.34%) |
Dec 04, 2023 | 7.100 | 81 | +0.20(+2.90%) | |||
Dec 01, 2023 | 6.900 | 6.900 | 6.900 | 6.900 | 352 | +0.00(+0.00%) |
Nov 30, 2023 | 7.500 | 7.500 | 6.400 | 6.900 | 6,278 | -0.53(-7.13%) |
Nov 29, 2023 | 7.430 | 7.430 | 7.430 | 7.430 | 202 | -0.02(-0.27%) |
Nov 28, 2023 | 7.200 | 7.450 | 7.200 | 7.450 | 1,673 | +0.04(+0.54%) |
Nov 27, 2023 | 7.400 | 7.410 | 7.200 | 7.410 | 4,507 | -0.19(-2.50%) |
Nov 24, 2023 | 7.600 | 7.600 | 7.600 | 7.600 | 100 | -0.15(-1.94%) |
Nov 22, 2023 | 7.550 | 7.750 | 7.110 | 7.750 | 2,960 | -0.34(-4.17%) |
Nov 21, 2023 | 7.950 | 8.087 | 7.950 | 8.087 | 1,896 | +0.59(+7.83%) |
Nov 20, 2023 | 7.000 | 8.400 | 7.000 | 7.500 | 5,576 | +0.00(+0.00%) |
Nov 17, 2023 | 7.500 | 7.500 | 7.500 | 7.500 | 407 | +0.25(+3.45%) |
Nov 16, 2023 | 7.000 | 7.250 | 6.900 | 7.250 | 833 | +0.30(+4.32%) |
Nov 15, 2023 | 6.950 | 6.950 | 6.950 | 6.950 | 1,047 | +0.20(+2.96%) |
Nov 14, 2023 | 6.750 | 6.750 | 6.750 | 6.750 | 465 | +0.05(+0.75%) |
Nov 13, 2023 | 6.700 | 6.700 | 6.700 | 6.700 | 1,605 | +0.00(+0.00%) |
Nov 10, 2023 | 6.500 | 6.700 | 6.500 | 6.700 | 4,264 | +0.70(+11.67%) |
Nov 09, 2023 | 6.084 | 6.084 | 6.000 | 6.000 | 857 | +0.80(+15.38%) |
Nov 08, 2023 | 5.050 | 5.200 | 5.050 | 5.200 | 1,068 | +0.15(+2.97%) |
Nov 07, 2023 | 5.050 | 5.050 | 5.050 | 5.050 | 285 | +0.00(+0.00%) |
Nov 06, 2023 | 5.050 | 5.050 | 5.050 | 5.050 | 212 | +0.00(+0.00%) |
Nov 03, 2023 | 5.050 | 5.050 | 5.050 | 5.050 | 1,115 | +0.00(+0.00%) |
Nov 02, 2023 | 5.050 | 5.050 | 5.050 | 5.050 | 358 | -0.05(-0.98%) |
Nov 01, 2023 | 5.100 | 5.100 | 5.100 | 5.100 | 301 | +0.14(+2.82%) |
Oct 31, 2023 | 4.960 | 4.960 | 4.960 | 4.960 | 136 | -0.04(-0.80%) |
Oct 30, 2023 | 5.030 | 5.030 | 5.000 | 5.000 | 344 | -0.05(-0.99%) |
Oct 26, 2023 | 5.050 | 1 | -0.05(-0.98%) | |||
Oct 25, 2023 | 5.100 | 5.100 | 5.100 | 5.100 | 349 | +0.10(+2.00%) |
Oct 24, 2023 | 5.270 | 5.270 | 5.000 | 5.000 | 818 | -0.21(-4.03%) |
Oct 23, 2023 | 5.210 | 5.210 | 5.210 | 5.210 | 192 | +0.00(+0.00%) |
Oct 20, 2023 | 5.210 | 5.210 | 5.210 | 5.210 | 156 | +0.00(+0.00%) |
Oct 19, 2023 | 5.210 | 5.210 | 5.210 | 5.210 | 561 | -0.29(-5.27%) |
Oct 17, 2023 | 5.500 | 50 | -0.60(-9.84%) | |||
Oct 16, 2023 | 6.100 | 6.100 | 6.100 | 6.100 | 112 | +0.00(+0.00%) |
Oct 13, 2023 | 6.100 | 6.100 | 6.100 | 6.100 | 344 | -0.01(-0.16%) |
Oct 12, 2023 | 6.110 | 6.110 | 6.110 | 6.110 | 511 | -0.14(-2.24%) |
Oct 11, 2023 | 6.250 | 6.250 | 6.250 | 6.250 | 136 | -0.12(-1.88%) |
Oct 09, 2023 | 6.370 | 0 | +0.07(+1.11%) | |||
Oct 06, 2023 | 6.360 | 6.360 | 6.300 | 6.300 | 289 | +5.86(+1331.17%) |
Sep 07, 2023 | 0.4402 | 0 | +0.08(+22.28%) | |||
Sep 06, 2023 | 0.3600 | 0.3690 | 0.3600 | 0.3600 | 4,775 | +0.00(+0.00%) |
Sep 05, 2023 | 0.3600 | 0.3900 | 0.3600 | 0.3600 | 17,465 | -0.02(-4.76%) |
Sep 01, 2023 | 0.3690 | 0.3780 | 0.3690 | 0.3780 | 15,500 | +0.02(+5.00%) |
Aug 31, 2023 | 0.3695 | 0.3700 | 0.3600 | 0.3600 | 13,500 | -0.01(-2.57%) |
Aug 30, 2023 | 0.3600 | 0.3695 | 0.3600 | 0.3695 | 1,844 | +0.01(+2.64%) |
Aug 29, 2023 | 0.3700 | 0.3799 | 0.3600 | 0.3600 | 2,000 | -0.01(-2.70%) |
Aug 28, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1,003 | +0.01(+2.78%) |
Aug 25, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 205 | -0.02(-5.26%) |
Aug 24, 2023 | 0.3575 | 0.3800 | 0.3388 | 0.3800 | 1,090 | +0.00(+0.00%) |
Aug 23, 2023 | 0.3300 | 0.3800 | 0.3300 | 0.3800 | 615 | +0.02(+5.56%) |
Aug 21, 2023 | 0.3600 | 51 | +0.00(+0.00%) | |||
Aug 18, 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 617 | +0.05(+16.13%) |
Aug 17, 2023 | 0.3310 | 0.3448 | 0.3100 | 0.3100 | 37,777 | -0.05(-13.89%) |
Aug 16, 2023 | 0.3600 | 0.3618 | 0.3400 | 0.3600 | 17,933 | +0.02(+5.88%) |
Aug 15, 2023 | 0.3201 | 0.3400 | 0.3201 | 0.3400 | 3,153 | +0.02(+6.25%) |
Aug 14, 2023 | 0.3500 | 0.3600 | 0.3200 | 0.3200 | 2,505 | -0.03(-8.57%) |
Aug 11, 2023 | 0.3655 | 0.3655 | 0.3400 | 0.3500 | 106,453 | +0.00(+0.00%) |
Aug 10, 2023 | 0.3100 | 0.3655 | 0.3100 | 0.3500 | 47,675 | +0.05(+16.67%) |
Aug 09, 2023 | 0.2750 | 0.3000 | 0.2750 | 0.3000 | 800 | +0.02(+7.14%) |
Aug 08, 2023 | 0.2860 | 0.2860 | 0.2750 | 0.2800 | 8,700 | -0.02(-6.67%) |
Aug 07, 2023 | 0.2940 | 0.3100 | 0.2900 | 0.3000 | 13,445 | +0.00(+0.33%) |
Aug 04, 2023 | 0.2600 | 0.3000 | 0.2500 | 0.2990 | 52,696 | -0.00(-0.33%) |
Aug 03, 2023 | 0.3000 | 0.3004 | 0.2500 | 0.3000 | 63,943 | -0.01(-3.23%) |
Aug 01, 2023 | 0.3100 | 50 | -0.00(-0.10%) | |||
Jul 31, 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3103 | 7,671 | +0.00(+0.62%) |
Jul 28, 2023 | 0.3084 | 0.3084 | 0.3084 | 0.3084 | 125 | +0.00(+1.11%) |
Jul 27, 2023 | 0.3075 | 0.3100 | 0.3050 | 0.3050 | 16,457 | +0.02(+5.17%) |
Jul 26, 2023 | 0.3000 | 0.3000 | 0.2655 | 0.2900 | 24,001 | +0.00(+1.58%) |
Jul 24, 2023 | 0.2855 | 86 | -0.02(-7.24%) | |||
Jul 21, 2023 | 0.2855 | 0.3078 | 0.2855 | 0.3078 | 1,061 | -0.01(-3.81%) |
Jul 19, 2023 | 0.3200 | 30 | -0.01(-3.03%) | |||
Jul 18, 2023 | 0.3275 | 0.3300 | 0.3275 | 0.3300 | 1,091 | +0.00(+1.29%) |
Jul 17, 2023 | 0.3258 | 0.3258 | 0.3258 | 0.3258 | 1,040 | -0.00(-0.21%) |
Jul 14, 2023 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | 1,000 | -0.00(-1.06%) |
Jul 13, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,402 | +0.00(+0.00%) |
Jul 12, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,000 | +0.01(+3.13%) |
Jul 11, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 918 | -0.00(-0.78%) |
Jul 10, 2023 | 0.3250 | 0.3250 | 0.3200 | 0.3225 | 2,879 | +0.00(+0.78%) |
Jul 07, 2023 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 16,021 | +0.00(+0.00%) |
Jul 06, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 29,231 | +0.00(+0.00%) |
Jul 05, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,109 | -0.02(-5.83%) |
Jul 03, 2023 | 0.3200 | 0.3595 | 0.3200 | 0.3398 | 36,788 | +0.02(+6.19%) |
Jun 30, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 100 | +0.01(+2.40%) |
Jun 29, 2023 | 0.3150 | 0.3181 | 0.3125 | 0.3125 | 14,743 | +0.00(+0.00%) |
Jun 28, 2023 | 0.3125 | 0.3125 | 0.3100 | 0.3125 | 10,200 | +0.00(+0.81%) |
Jun 27, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 154 | +0.00(+0.00%) |
Jun 26, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,030 | -0.00(-0.51%) |
Jun 23, 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3116 | 10,799 | +0.00(+0.52%) |
Jun 22, 2023 | 0.3106 | 0.3150 | 0.3100 | 0.3100 | 16,280 | -0.00(-0.80%) |
Jun 21, 2023 | 0.3075 | 0.3125 | 0.3075 | 0.3125 | 725 | +0.01(+2.46%) |
Jun 16, 2023 | 0.3050 | 6 | -0.01(-1.61%) |