Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 15, 2024 | 8.960 | 0 | +2.27(+33.93%) | |||
Mar 14, 2024 | 8.500 | 8.500 | 6.630 | 6.690 | 14,092 | -1.86(-21.75%) |
Mar 13, 2024 | 9.610 | 9.700 | 8.550 | 8.550 | 6,900 | -1.04(-10.84%) |
Mar 12, 2024 | 9.500 | 9.690 | 9.500 | 9.590 | 9,808 | +0.08(+0.83%) |
Mar 11, 2024 | 9.615 | 9.615 | 9.450 | 9.511 | 6,892 | +0.13(+1.39%) |
Mar 08, 2024 | 9.340 | 9.500 | 9.010 | 9.380 | 10,047 | +0.38(+4.22%) |
Mar 07, 2024 | 8.200 | 9.000 | 8.125 | 9.000 | 4,799 | +1.00(+12.50%) |
Mar 06, 2024 | 8.000 | 8.015 | 7.750 | 8.000 | 9,678 | +0.35(+4.57%) |
Mar 05, 2024 | 7.770 | 7.770 | 7.650 | 7.650 | 1,657 | +0.03(+0.33%) |
Mar 04, 2024 | 7.640 | 7.640 | 7.625 | 7.625 | 1,303 | +0.04(+0.46%) |
Mar 01, 2024 | 7.760 | 7.780 | 7.570 | 7.590 | 2,290 | +0.18(+2.50%) |
Feb 29, 2024 | 7.500 | 7.500 | 7.405 | 7.405 | 3,368 | +0.41(+5.79%) |
Feb 28, 2024 | 7.390 | 7.400 | 7.000 | 7.000 | 2,147 | -0.30(-4.11%) |
Feb 27, 2024 | 7.300 | 7.300 | 7.000 | 7.300 | 7,239 | +0.29(+4.14%) |
Feb 26, 2024 | 7.290 | 7.290 | 6.990 | 7.010 | 6,877 | -0.09(-1.27%) |
Feb 23, 2024 | 6.990 | 7.100 | 6.990 | 7.100 | 3,472 | +0.20(+2.90%) |
Feb 22, 2024 | 6.900 | 7.000 | 6.900 | 6.900 | 5,254 | +0.03(+0.43%) |
Feb 21, 2024 | 6.910 | 6.990 | 6.710 | 6.870 | 5,190 | +0.09(+1.33%) |
Feb 20, 2024 | 6.960 | 6.960 | 6.510 | 6.780 | 12,295 | +0.52(+8.31%) |
Feb 16, 2024 | 5.930 | 6.260 | 5.930 | 6.260 | 908 | -0.24(-3.69%) |
Feb 14, 2024 | 6.500 | 39 | +0.51(+8.51%) | |||
Feb 09, 2024 | 5.990 | 62 | +0.01(+0.17%) | |||
Feb 08, 2024 | 5.980 | 5.980 | 5.980 | 5.980 | 120 | +0.00(+0.04%) |
Feb 07, 2024 | 5.978 | 5.978 | 5.978 | 5.978 | 684 | -0.31(-4.97%) |
Feb 06, 2024 | 6.340 | 6.340 | 6.010 | 6.290 | 1,985 | -0.01(-0.16%) |
Feb 05, 2024 | 6.250 | 6.490 | 6.010 | 6.300 | 3,001 | +0.05(+0.80%) |
Feb 02, 2024 | 6.000 | 6.250 | 5.500 | 6.250 | 8,105 | +0.35(+5.93%) |
Feb 01, 2024 | 5.865 | 5.900 | 5.865 | 5.900 | 717 | +0.39(+7.08%) |
Jan 31, 2024 | 5.670 | 5.940 | 5.510 | 5.510 | 3,614 | -0.29(-5.00%) |
Jan 30, 2024 | 5.555 | 5.890 | 5.555 | 5.800 | 928 | -0.11(-1.86%) |
Jan 29, 2024 | 5.720 | 5.910 | 5.680 | 5.910 | 1,701 | -0.01(-0.17%) |
Jan 26, 2024 | 5.718 | 5.920 | 5.718 | 5.920 | 4,340 | +0.13(+2.25%) |
Jan 25, 2024 | 5.930 | 5.930 | 5.400 | 5.790 | 2,879 | -0.14(-2.36%) |
Jan 23, 2024 | 5.930 | 7 | +0.14(+2.51%) | |||
Jan 19, 2024 | 5.785 | 25 | -0.21(-3.42%) | |||
Jan 18, 2024 | 5.560 | 5.990 | 5.500 | 5.990 | 1,752 | +0.14(+2.39%) |
Jan 17, 2024 | 5.740 | 5.930 | 5.740 | 5.850 | 1,255 | -0.04(-0.76%) |
Jan 16, 2024 | 5.650 | 5.950 | 5.500 | 5.895 | 10,470 | +0.09(+1.64%) |
Jan 12, 2024 | 5.560 | 6.100 | 5.560 | 5.800 | 24,450 | -0.20(-3.33%) |
Jan 11, 2024 | 5.870 | 6.000 | 5.760 | 6.000 | 4,680 | -0.02(-0.33%) |
Jan 10, 2024 | 6.040 | 6.040 | 6.020 | 6.020 | 721 | -0.01(-0.17%) |
Jan 09, 2024 | 5.650 | 6.100 | 5.510 | 6.030 | 8,335 | -0.18(-2.87%) |
Jan 08, 2024 | 5.700 | 6.310 | 5.700 | 6.208 | 17,508 | +0.23(+3.81%) |
Jan 05, 2024 | 5.050 | 6.236 | 4.940 | 5.980 | 12,215 | +0.32(+5.65%) |
Jan 04, 2024 | 5.610 | 5.670 | 5.540 | 5.660 | 69,749 | -0.01(-0.18%) |
Jan 03, 2024 | 5.500 | 5.670 | 5.460 | 5.670 | 6,671 | +0.00(+0.00%) |
Jan 02, 2024 | 5.850 | 5.850 | 5.300 | 5.670 | 16,624 | -0.50(-8.10%) |
Dec 29, 2023 | 6.500 | 6.500 | 5.720 | 6.170 | 22,356 | -0.33(-5.08%) |
Dec 28, 2023 | 5.930 | 6.500 | 5.450 | 6.500 | 55,340 | +0.62(+10.54%) |
Dec 27, 2023 | 4.830 | 6.080 | 4.728 | 5.880 | 127,800 | +1.88(+47.00%) |
Dec 26, 2023 | 4.096 | 4.096 | 3.820 | 4.000 | 14,899 | +0.10(+2.56%) |
Dec 22, 2023 | 4.120 | 4.148 | 3.740 | 3.900 | 16,746 | +0.12(+3.17%) |
Dec 21, 2023 | 3.780 | 3.800 | 3.760 | 3.780 | 3,797 | +0.13(+3.56%) |
Dec 20, 2023 | 3.070 | 3.770 | 3.070 | 3.650 | 11,512 | +0.73(+25.00%) |
Dec 19, 2023 | 2.980 | 2.980 | 2.920 | 2.920 | 2,840 | +0.02(+0.69%) |
Dec 18, 2023 | 2.690 | 2.970 | 2.679 | 2.900 | 7,515 | +0.38(+15.08%) |
Dec 15, 2023 | 2.530 | 2.600 | 2.400 | 2.520 | 8,733 | +0.27(+12.00%) |
Dec 14, 2023 | 2.310 | 2.570 | 2.250 | 2.250 | 4,286 | -0.06(-2.39%) |
Dec 13, 2023 | 2.310 | 2.305 | 2.305 | 2.305 | 290 | +0.01(+0.22%) |
Dec 12, 2023 | 2.480 | 2.480 | 1.956 | 2.300 | 13,466 | -0.09(-3.58%) |
Dec 11, 2023 | 2.230 | 2.860 | 2.230 | 2.385 | 6,305 | +0.23(+10.43%) |
Dec 08, 2023 | 2.400 | 2.490 | 2.093 | 2.160 | 13,729 | -0.38(-14.96%) |
Dec 07, 2023 | 3.100 | 3.100 | 2.100 | 2.540 | 35,501 | -0.83(-24.54%) |
Dec 05, 2023 | 3.366 | 392 | +0.06(+1.69%) | |||
Dec 04, 2023 | 3.400 | 3.400 | 3.310 | 3.310 | 1,111 | +0.06(+1.83%) |
Dec 01, 2023 | 3.510 | 3.510 | 3.240 | 3.251 | 7,097 | -0.25(-7.13%) |
Nov 30, 2023 | 3.550 | 3.780 | 3.500 | 3.500 | 6,372 | -0.10(-2.79%) |
Nov 29, 2023 | 3.510 | 3.830 | 3.190 | 3.601 | 14,442 | -0.19(-5.00%) |
Nov 27, 2023 | 3.790 | 358 | -0.26(-6.49%) | |||
Nov 24, 2023 | 4.190 | 4.220 | 3.950 | 4.053 | 30,576 | -0.46(-10.13%) |
Nov 22, 2023 | 4.500 | 4.570 | 4.290 | 4.510 | 8,415 | -0.00(-0.04%) |
Nov 21, 2023 | 4.860 | 4.890 | 4.512 | 4.512 | 5,642 | -0.25(-5.22%) |
Nov 20, 2023 | 4.680 | 4.940 | 4.680 | 4.760 | 14,987 | +0.17(+3.70%) |
Nov 17, 2023 | 5.020 | 5.020 | 4.590 | 4.590 | 16,541 | -0.19(-3.97%) |
Nov 16, 2023 | 4.950 | 5.050 | 4.780 | 4.780 | 9,810 | -0.12(-2.45%) |
Nov 15, 2023 | 4.770 | 5.000 | 4.710 | 4.900 | 1,948 | +0.25(+5.38%) |
Nov 14, 2023 | 4.250 | 4.650 | 4.250 | 4.650 | 808 | +0.20(+4.49%) |
Nov 13, 2023 | 4.250 | 4.450 | 4.250 | 4.450 | 601 | +0.06(+1.37%) |
Nov 10, 2023 | 4.660 | 4.660 | 4.280 | 4.390 | 3,266 | -0.16(-3.59%) |
Nov 09, 2023 | 4.600 | 4.860 | 4.200 | 4.554 | 17,344 | -0.20(-4.13%) |
Nov 08, 2023 | 4.780 | 4.938 | 4.680 | 4.750 | 4,131 | -0.14(-2.86%) |
Nov 07, 2023 | 4.760 | 4.990 | 4.750 | 4.890 | 16,568 | -0.13(-2.59%) |
Nov 06, 2023 | 5.360 | 5.360 | 5.000 | 5.020 | 7,711 | -0.02(-0.38%) |
Nov 03, 2023 | 5.310 | 5.950 | 4.800 | 5.039 | 133,885 | -1.07(-17.53%) |
Nov 02, 2023 | 6.100 | 6.800 | 5.790 | 6.110 | 119,934 | -0.04(-0.65%) |
Nov 01, 2023 | 5.390 | 6.600 | 4.560 | 6.150 | 94,970 | -1.11(-15.29%) |
Oct 31, 2023 | 6.330 | 7.260 | 6.200 | 7.260 | 12,199 | +0.51(+7.56%) |
Oct 30, 2023 | 5.750 | 6.779 | 5.450 | 6.750 | 18,270 | +0.76(+12.69%) |
Oct 27, 2023 | 5.870 | 6.000 | 5.870 | 5.990 | 5,315 | +0.12(+2.04%) |
Oct 26, 2023 | 5.830 | 5.880 | 5.800 | 5.870 | 78,625 | +0.10(+1.73%) |
Oct 25, 2023 | 5.750 | 5.850 | 5.600 | 5.770 | 13,582 | +0.03(+0.58%) |
Oct 24, 2023 | 5.683 | 5.900 | 5.350 | 5.737 | 93,336 | -0.02(-0.36%) |
Oct 23, 2023 | 5.732 | 5.780 | 5.620 | 5.758 | 6,634 | +0.16(+2.81%) |
Oct 20, 2023 | 5.515 | 5.780 | 5.515 | 5.600 | 2,509 | -0.10(-1.75%) |
Oct 19, 2023 | 5.680 | 5.920 | 5.510 | 5.700 | 6,550 | +0.18(+3.26%) |
Oct 18, 2023 | 5.677 | 5.936 | 5.314 | 5.520 | 22,443 | -0.28(-4.83%) |
Oct 17, 2023 | 5.650 | 5.800 | 5.550 | 5.800 | 17,254 | +0.12(+2.11%) |
Oct 16, 2023 | 5.680 | 5.680 | 5.500 | 5.680 | 5,248 | +0.46(+8.81%) |
Oct 13, 2023 | 5.470 | 5.762 | 5.220 | 5.220 | 10,239 | -0.51(-8.90%) |
Oct 12, 2023 | 5.265 | 5.779 | 5.160 | 5.730 | 16,040 | +0.23(+4.18%) |
Oct 11, 2023 | 5.520 | 5.900 | 5.400 | 5.500 | 9,261 | +0.00(+0.00%) |
Oct 10, 2023 | 5.120 | 5.507 | 5.070 | 5.500 | 9,614 | +0.10(+1.85%) |
Oct 09, 2023 | 5.489 | 5.500 | 5.255 | 5.400 | 1,509 | +0.03(+0.56%) |
Oct 03, 2023 | 5.370 | 12 | -0.13(-2.36%) | |||
Sep 26, 2023 | 5.500 | 30 | +0.31(+5.97%) | |||
Sep 25, 2023 | 4.530 | 5.550 | 4.950 | 5.190 | 1,869 | +0.12(+2.37%) |
Sep 22, 2023 | 5.070 | 5.070 | 5.070 | 5.070 | 402 | -0.06(-1.17%) |
Sep 14, 2023 | 5.130 | 8 | -0.10(-1.91%) | |||
Sep 12, 2023 | 5.230 | 124 | -0.47(-8.25%) | |||
Sep 11, 2023 | 5.200 | 5.700 | 5.200 | 5.700 | 6,185 | -0.05(-0.87%) |
Sep 08, 2023 | 5.630 | 5.750 | 5.100 | 5.750 | 2,182 | +0.00(+0.00%) |
Sep 07, 2023 | 5.240 | 5.750 | 4.830 | 5.750 | 1,081 | +0.21(+3.79%) |
Sep 06, 2023 | 5.540 | 5.540 | 5.540 | 5.540 | 409 | -0.36(-6.10%) |
Sep 05, 2023 | 5.140 | 5.900 | 5.140 | 5.900 | 1,511 | +0.76(+14.79%) |
Sep 01, 2023 | 5.430 | 5.930 | 5.010 | 5.140 | 1,557 | +0.09(+1.78%) |
Aug 31, 2023 | 5.050 | 5.530 | 5.050 | 5.050 | 1,524 | -0.85(-14.41%) |
Aug 30, 2023 | 5.730 | 5.900 | 5.730 | 5.900 | 565 | +0.50(+9.26%) |
Aug 29, 2023 | 5.420 | 5.420 | 5.400 | 5.400 | 522 | -0.70(-11.48%) |
Aug 24, 2023 | 6.100 | 94 | +0.27(+4.63%) | |||
Aug 21, 2023 | 5.830 | 56 | +0.34(+6.19%) | |||
Aug 14, 2023 | 5.490 | 3 | +0.13(+2.43%) | |||
Aug 10, 2023 | 5.360 | 39 | -0.34(-5.96%) | |||
Aug 09, 2023 | 6.250 | 6.270 | 5.700 | 5.700 | 1,842 | -0.90(-13.64%) |
Aug 03, 2023 | 6.600 | 3 | +0.92(+16.30%) | |||
Aug 02, 2023 | 5.675 | 5.675 | 5.675 | 5.675 | 170 | -0.31(-5.10%) |
Jul 25, 2023 | 5.980 | 89 | -0.22(-3.55%) | |||
Jul 24, 2023 | 6.340 | 6.495 | 5.750 | 6.200 | 3,254 | +0.20(+3.34%) |
Jul 21, 2023 | 6.000 | 6.000 | 6.000 | 6.000 | 2,022 | -0.70(-10.45%) |
Jul 17, 2023 | 6.700 | 9 | +0.52(+8.43%) | |||
Jul 14, 2023 | 6.140 | 6.198 | 5.800 | 6.179 | 998 | -0.02(-0.34%) |
Jul 13, 2023 | 6.160 | 6.570 | 6.100 | 6.200 | 1,867 | +0.00(+0.00%) |
Jul 12, 2023 | 6.580 | 6.580 | 6.200 | 6.200 | 549 | +0.10(+1.64%) |
Jul 10, 2023 | 6.100 | 145 | -0.63(-9.36%) | |||
Jul 06, 2023 | 6.730 | 133 | +0.38(+5.98%) | |||
Jul 05, 2023 | 6.120 | 6.350 | 6.020 | 6.350 | 1,359 | -0.38(-5.65%) |
Jul 03, 2023 | 5.905 | 6.730 | 5.900 | 6.730 | 15,645 | -0.25(-3.58%) |
Jun 30, 2023 | 6.990 | 7.000 | 6.430 | 6.980 | 7,136 | -0.01(-0.14%) |
Jun 29, 2023 | 6.210 | 6.990 | 6.210 | 6.990 | 8,563 | +0.76(+12.20%) |
Jun 28, 2023 | 5.690 | 6.480 | 5.146 | 6.230 | 6,822 | +0.63(+11.25%) |
Jun 27, 2023 | 5.110 | 5.600 | 4.800 | 5.600 | 7,366 | +0.50(+9.80%) |
Jun 23, 2023 | 5.100 | 258 | -0.55(-9.73%) | |||
Jun 22, 2023 | 5.260 | 5.700 | 5.260 | 5.650 | 1,101 | +0.85(+17.71%) |
Jun 20, 2023 | 4.800 | 6 | +0.10(+2.13%) |