Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 06, 2024 | 0 | +0.00(+0.00%) | ||||
Mar 05, 2024 | 2.480 | 2.500 | 2.220 | 2.230 | 228,943 | -0.31(-12.20%) |
Mar 04, 2024 | 2.710 | 2.720 | 2.500 | 2.540 | 139,598 | -0.12(-4.51%) |
Mar 01, 2024 | 2.780 | 2.780 | 2.560 | 2.660 | 123,617 | -0.09(-3.27%) |
Feb 29, 2024 | 2.610 | 2.750 | 2.510 | 2.750 | 103,736 | +0.14(+5.36%) |
Feb 28, 2024 | 2.850 | 2.880 | 2.530 | 2.610 | 188,466 | -0.17(-6.12%) |
Feb 27, 2024 | 2.590 | 2.790 | 2.556 | 2.780 | 220,436 | +0.26(+10.32%) |
Feb 26, 2024 | 2.530 | 2.580 | 2.430 | 2.520 | 117,588 | -0.12(-4.55%) |
Feb 23, 2024 | 2.620 | 2.660 | 2.400 | 2.640 | 195,301 | +0.05(+1.93%) |
Feb 22, 2024 | 2.630 | 2.750 | 2.510 | 2.590 | 125,578 | -0.10(-3.72%) |
Feb 21, 2024 | 2.480 | 2.733 | 2.401 | 2.690 | 145,400 | +0.15(+5.91%) |
Feb 20, 2024 | 2.810 | 2.900 | 2.480 | 2.540 | 204,247 | -0.29(-10.25%) |
Feb 16, 2024 | 2.750 | 2.940 | 2.590 | 2.830 | 340,161 | +0.07(+2.54%) |
Feb 15, 2024 | 2.150 | 3.780 | 2.100 | 2.760 | 2,907,057 | +0.72(+35.29%) |
Feb 14, 2024 | 2.450 | 2.450 | 1.900 | 2.040 | 675,613 | -0.22(-9.73%) |
Feb 13, 2024 | 3.040 | 3.040 | 2.010 | 2.260 | 1,175,768 | -1.49(-39.73%) |
Feb 12, 2024 | 4.250 | 4.884 | 3.750 | 3.750 | 476,136 | -0.53(-12.38%) |
Feb 09, 2024 | 3.850 | 4.359 | 3.850 | 4.280 | 130,092 | +0.39(+10.03%) |
Feb 08, 2024 | 3.910 | 3.935 | 3.785 | 3.890 | 54,167 | +0.06(+1.57%) |
Feb 07, 2024 | 3.980 | 4.000 | 3.740 | 3.830 | 90,270 | -0.09(-2.30%) |
Feb 06, 2024 | 4.050 | 4.130 | 3.800 | 3.920 | 179,414 | -0.13(-3.21%) |
Feb 05, 2024 | 5.030 | 5.080 | 3.900 | 4.050 | 304,865 | -0.96(-19.16%) |
Feb 02, 2024 | 6.120 | 6.237 | 5.000 | 5.010 | 224,588 | -1.11(-18.14%) |
Feb 01, 2024 | 7.170 | 7.190 | 5.560 | 6.120 | 235,593 | -1.04(-14.53%) |
Jan 31, 2024 | 7.110 | 7.250 | 7.050 | 7.160 | 37,670 | +0.04(+0.56%) |
Jan 30, 2024 | 7.150 | 7.160 | 7.000 | 7.120 | 28,980 | -0.02(-0.28%) |
Jan 29, 2024 | 7.140 | 7.310 | 7.010 | 7.140 | 19,608 | -0.06(-0.83%) |
Jan 26, 2024 | 7.300 | 7.320 | 7.000 | 7.200 | 22,583 | -0.09(-1.23%) |
Jan 25, 2024 | 7.480 | 7.480 | 7.180 | 7.290 | 23,227 | -0.11(-1.49%) |
Jan 24, 2024 | 7.560 | 7.560 | 7.120 | 7.400 | 28,450 | -0.05(-0.67%) |
Jan 23, 2024 | 7.400 | 7.610 | 7.310 | 7.450 | 18,776 | +0.09(+1.22%) |
Jan 22, 2024 | 7.400 | 7.735 | 7.350 | 7.360 | 29,019 | -0.09(-1.21%) |
Jan 19, 2024 | 7.370 | 7.580 | 7.260 | 7.450 | 22,152 | +0.05(+0.68%) |
Jan 18, 2024 | 7.500 | 7.520 | 7.290 | 7.400 | 32,893 | +0.00(+0.00%) |
Jan 17, 2024 | 7.910 | 7.910 | 7.390 | 7.400 | 54,464 | -0.37(-4.76%) |
Jan 16, 2024 | 7.820 | 7.890 | 7.650 | 7.770 | 55,934 | -0.24(-3.00%) |
Jan 12, 2024 | 8.160 | 8.289 | 7.900 | 8.010 | 42,307 | -0.09(-1.11%) |
Jan 11, 2024 | 8.200 | 8.395 | 8.000 | 8.100 | 53,034 | -0.32(-3.80%) |
Jan 10, 2024 | 8.550 | 8.590 | 8.310 | 8.420 | 23,354 | -0.13(-1.52%) |
Jan 09, 2024 | 8.360 | 8.870 | 8.360 | 8.550 | 15,994 | -0.02(-0.23%) |
Jan 08, 2024 | 8.410 | 8.600 | 8.386 | 8.570 | 23,735 | +0.16(+1.90%) |
Jan 05, 2024 | 8.880 | 9.017 | 8.400 | 8.410 | 46,372 | -0.54(-6.03%) |
Jan 04, 2024 | 9.090 | 9.130 | 8.920 | 8.950 | 31,779 | +0.07(+0.79%) |
Jan 03, 2024 | 9.060 | 9.197 | 8.800 | 8.880 | 45,536 | -0.03(-0.34%) |
Jan 02, 2024 | 8.350 | 9.390 | 8.270 | 8.910 | 121,143 | +0.54(+6.45%) |
Dec 29, 2023 | 8.370 | 8.400 | 8.120 | 8.370 | 69,796 | +0.01(+0.12%) |
Dec 28, 2023 | 8.100 | 8.430 | 8.100 | 8.360 | 97,663 | +0.12(+1.46%) |
Dec 27, 2023 | 8.270 | 8.286 | 8.017 | 8.240 | 104,835 | -0.06(-0.72%) |
Dec 26, 2023 | 8.460 | 8.482 | 8.160 | 8.300 | 65,347 | -0.09(-1.07%) |
Dec 22, 2023 | 8.150 | 8.470 | 8.150 | 8.390 | 46,062 | +0.03(+0.36%) |
Dec 21, 2023 | 8.400 | 8.400 | 8.160 | 8.360 | 39,497 | +0.06(+0.72%) |
Dec 20, 2023 | 8.390 | 8.550 | 8.100 | 8.300 | 89,723 | -0.13(-1.54%) |
Dec 19, 2023 | 8.100 | 8.500 | 7.840 | 8.430 | 115,777 | +0.50(+6.31%) |
Dec 18, 2023 | 8.490 | 8.490 | 7.805 | 7.930 | 61,793 | -0.36(-4.34%) |
Dec 15, 2023 | 8.380 | 8.690 | 8.120 | 8.290 | 52,497 | -0.15(-1.78%) |
Dec 14, 2023 | 8.450 | 8.772 | 8.270 | 8.440 | 62,715 | +0.03(+0.36%) |
Dec 13, 2023 | 8.290 | 8.420 | 8.210 | 8.410 | 14,770 | +0.03(+0.36%) |
Dec 12, 2023 | 8.200 | 8.600 | 8.190 | 8.380 | 38,273 | +0.13(+1.58%) |
Dec 11, 2023 | 8.470 | 8.486 | 8.210 | 8.250 | 28,470 | -0.22(-2.60%) |
Dec 08, 2023 | 8.280 | 8.490 | 8.210 | 8.470 | 58,900 | +0.23(+2.79%) |
Dec 07, 2023 | 8.380 | 8.385 | 8.199 | 8.240 | 23,014 | -0.03(-0.36%) |
Dec 06, 2023 | 8.640 | 8.640 | 8.120 | 8.270 | 56,464 | -0.13(-1.55%) |
Dec 05, 2023 | 8.470 | 8.535 | 8.190 | 8.400 | 48,660 | +0.03(+0.36%) |
Dec 04, 2023 | 8.630 | 8.890 | 8.190 | 8.370 | 113,382 | -0.47(-5.32%) |
Dec 01, 2023 | 8.780 | 9.115 | 8.640 | 8.840 | 51,167 | +0.25(+2.91%) |
Nov 30, 2023 | 9.000 | 9.490 | 8.590 | 8.590 | 132,041 | -1.19(-12.17%) |
Nov 29, 2023 | 9.630 | 10.00 | 9.300 | 9.780 | 76,535 | +0.27(+2.84%) |
Nov 28, 2023 | 9.110 | 9.510 | 9.030 | 9.510 | 38,276 | +0.40(+4.39%) |
Nov 27, 2023 | 9.280 | 9.500 | 9.000 | 9.110 | 55,155 | -0.33(-3.50%) |
Nov 24, 2023 | 9.290 | 9.580 | 9.140 | 9.440 | 34,885 | +0.33(+3.62%) |
Nov 22, 2023 | 10.15 | 10.15 | 8.900 | 9.110 | 70,804 | -0.89(-8.90%) |
Nov 21, 2023 | 10.68 | 10.68 | 9.840 | 10.00 | 37,440 | -0.63(-5.93%) |
Nov 20, 2023 | 10.33 | 10.89 | 10.26 | 10.63 | 28,989 | +0.39(+3.81%) |
Nov 17, 2023 | 9.730 | 10.25 | 9.580 | 10.24 | 75,862 | +0.75(+7.90%) |
Nov 16, 2023 | 9.440 | 9.700 | 9.410 | 9.490 | 17,089 | -0.03(-0.32%) |
Nov 15, 2023 | 9.030 | 9.720 | 9.030 | 9.520 | 52,962 | +0.46(+5.08%) |
Nov 14, 2023 | 9.400 | 9.400 | 8.640 | 9.060 | 87,506 | +0.04(+0.44%) |
Nov 13, 2023 | 9.290 | 9.350 | 8.800 | 9.020 | 36,588 | -0.48(-5.05%) |
Nov 10, 2023 | 8.910 | 9.750 | 8.720 | 9.500 | 48,172 | +0.56(+6.26%) |
Nov 09, 2023 | 9.340 | 9.620 | 8.910 | 8.940 | 25,007 | -0.40(-4.28%) |
Nov 08, 2023 | 9.270 | 9.500 | 9.095 | 9.340 | 49,531 | +0.34(+3.78%) |
Nov 07, 2023 | 9.090 | 9.480 | 8.860 | 9.000 | 30,993 | -0.24(-2.60%) |
Nov 06, 2023 | 9.100 | 9.290 | 8.770 | 9.240 | 30,443 | +0.25(+2.78%) |
Nov 03, 2023 | 9.100 | 9.200 | 8.740 | 8.990 | 50,998 | +0.11(+1.24%) |
Nov 02, 2023 | 8.850 | 9.000 | 8.550 | 8.880 | 31,844 | +0.14(+1.60%) |
Nov 01, 2023 | 8.730 | 8.780 | 8.400 | 8.740 | 38,105 | -0.16(-1.80%) |
Oct 31, 2023 | 8.880 | 8.990 | 8.500 | 8.900 | 26,335 | -0.06(-0.67%) |
Oct 30, 2023 | 8.720 | 9.080 | 8.500 | 8.960 | 28,141 | +0.32(+3.70%) |
Oct 27, 2023 | 9.140 | 9.140 | 8.580 | 8.640 | 25,049 | -0.37(-4.11%) |
Oct 26, 2023 | 9.010 | 9.180 | 8.761 | 9.010 | 17,340 | -0.05(-0.55%) |
Oct 25, 2023 | 8.900 | 9.060 | 8.740 | 9.060 | 20,653 | +0.18(+2.03%) |
Oct 24, 2023 | 8.970 | 9.290 | 8.710 | 8.880 | 37,709 | +0.18(+2.07%) |
Oct 23, 2023 | 9.090 | 9.500 | 8.510 | 8.700 | 58,804 | -0.46(-5.02%) |
Oct 20, 2023 | 9.000 | 9.260 | 8.597 | 9.160 | 28,949 | +0.01(+0.11%) |
Oct 19, 2023 | 9.020 | 9.250 | 8.700 | 9.150 | 62,853 | +0.16(+1.78%) |
Oct 18, 2023 | 8.410 | 9.000 | 8.000 | 8.990 | 93,048 | +0.52(+6.14%) |
Oct 17, 2023 | 8.480 | 8.950 | 8.400 | 8.470 | 34,932 | -0.01(-0.12%) |
Oct 16, 2023 | 8.550 | 8.680 | 8.360 | 8.480 | 16,697 | +0.08(+0.95%) |
Oct 13, 2023 | 8.000 | 8.670 | 7.648 | 8.400 | 63,246 | +0.37(+4.61%) |
Oct 12, 2023 | 8.100 | 8.100 | 7.360 | 8.030 | 91,861 | -0.01(-0.12%) |
Oct 11, 2023 | 8.170 | 8.300 | 7.980 | 8.040 | 19,807 | -0.21(-2.55%) |
Oct 10, 2023 | 8.000 | 8.345 | 7.860 | 8.250 | 30,609 | +0.15(+1.85%) |
Oct 09, 2023 | 8.120 | 8.120 | 7.895 | 8.100 | 39,583 | -0.27(-3.23%) |
Oct 06, 2023 | 8.400 | 8.490 | 7.810 | 8.370 | 29,184 | -0.04(-0.48%) |
Oct 05, 2023 | 8.700 | 8.985 | 8.330 | 8.410 | 31,393 | -0.39(-4.43%) |
Oct 04, 2023 | 8.590 | 8.800 | 8.445 | 8.800 | 20,561 | +0.20(+2.33%) |
Oct 03, 2023 | 8.800 | 8.803 | 8.430 | 8.600 | 16,044 | -0.19(-2.16%) |
Oct 02, 2023 | 9.050 | 9.143 | 8.620 | 8.790 | 25,550 | -0.21(-2.33%) |
Sep 29, 2023 | 8.200 | 9.410 | 8.200 | 9.000 | 59,110 | +0.87(+10.70%) |
Sep 28, 2023 | 8.080 | 8.150 | 7.780 | 8.130 | 42,667 | +0.26(+3.30%) |
Sep 27, 2023 | 8.180 | 8.180 | 7.800 | 7.870 | 27,779 | -0.09(-1.13%) |
Sep 26, 2023 | 8.500 | 8.600 | 7.860 | 7.960 | 47,646 | -0.53(-6.24%) |
Sep 25, 2023 | 8.650 | 8.636 | 8.410 | 8.490 | 22,349 | -0.27(-3.08%) |
Sep 22, 2023 | 9.220 | 9.220 | 8.650 | 8.760 | 23,171 | -0.40(-4.37%) |
Sep 21, 2023 | 8.880 | 9.160 | 8.660 | 9.160 | 31,732 | +0.14(+1.55%) |
Sep 20, 2023 | 9.170 | 9.300 | 8.930 | 9.020 | 36,253 | -0.11(-1.20%) |
Sep 19, 2023 | 9.460 | 9.500 | 9.020 | 9.130 | 33,084 | -0.21(-2.25%) |
Sep 18, 2023 | 9.600 | 9.740 | 9.190 | 9.340 | 79,997 | -0.40(-4.11%) |
Sep 15, 2023 | 9.040 | 9.800 | 8.910 | 9.740 | 72,368 | +0.75(+8.34%) |
Sep 14, 2023 | 8.770 | 9.030 | 8.671 | 8.990 | 21,571 | +0.26(+2.98%) |
Sep 13, 2023 | 8.810 | 8.900 | 8.640 | 8.730 | 29,035 | -0.11(-1.24%) |
Sep 12, 2023 | 8.840 | 9.130 | 8.570 | 8.840 | 53,256 | -0.24(-2.64%) |
Sep 11, 2023 | 9.100 | 9.220 | 8.900 | 9.080 | 57,015 | +0.11(+1.23%) |
Sep 08, 2023 | 8.760 | 8.990 | 8.360 | 8.970 | 94,080 | +0.51(+6.03%) |
Sep 07, 2023 | 8.410 | 8.870 | 8.150 | 8.460 | 90,980 | -0.41(-4.62%) |
Sep 06, 2023 | 9.170 | 10.88 | 8.219 | 8.870 | 730,313 | +0.67(+8.17%) |
Sep 05, 2023 | 9.550 | 9.560 | 8.150 | 8.200 | 274,159 | -1.51(-15.55%) |
Sep 01, 2023 | 9.740 | 9.989 | 9.500 | 9.710 | 98,373 | -0.38(-3.77%) |
Aug 31, 2023 | 9.010 | 10.56 | 9.000 | 10.09 | 207,278 | +0.09(+0.90%) |
Aug 30, 2023 | 10.20 | 10.36 | 10.00 | 10.00 | 40,513 | -0.07(-0.66%) |
Aug 29, 2023 | 10.19 | 10.60 | 10.02 | 10.07 | 44,086 | -0.24(-2.29%) |
Aug 28, 2023 | 9.926 | 10.56 | 9.926 | 10.30 | 41,282 | -0.02(-0.23%) |
Aug 25, 2023 | 10.06 | 10.59 | 10.00 | 10.33 | 27,170 | +0.15(+1.49%) |
Aug 24, 2023 | 11.00 | 11.40 | 10.00 | 10.17 | 38,529 | -0.75(-6.85%) |
Aug 23, 2023 | 10.40 | 11.20 | 10.01 | 10.92 | 40,584 | +0.14(+1.28%) |
Aug 22, 2023 | 11.20 | 11.20 | 9.706 | 10.78 | 109,291 | -0.22(-1.96%) |
Aug 21, 2023 | 11.60 | 11.64 | 11.00 | 11.00 | 74,492 | -0.50(-4.35%) |
Aug 18, 2023 | 13.40 | 13.60 | 11.03 | 11.50 | 190,195 | -3.10(-21.23%) |
Aug 17, 2023 | 14.00 | 14.80 | 14.00 | 14.60 | 33,462 | +0.40(+2.85%) |
Aug 16, 2023 | 14.62 | 15.00 | 14.10 | 14.20 | 24,935 | -1.00(-6.61%) |
Aug 15, 2023 | 15.00 | 15.20 | 14.80 | 15.20 | 12,311 | -0.02(-0.13%) |
Aug 14, 2023 | 15.80 | 15.98 | 15.06 | 15.22 | 20,218 | -0.75(-4.70%) |
Aug 11, 2023 | 15.12 | 16.20 | 15.12 | 15.97 | 21,134 | +0.39(+2.53%) |
Aug 10, 2023 | 15.30 | 15.66 | 15.00 | 15.58 | 15,660 | +0.33(+2.15%) |
Aug 09, 2023 | 16.00 | 16.60 | 15.00 | 15.25 | 36,611 | -0.97(-5.99%) |
Aug 08, 2023 | 16.20 | 16.40 | 15.34 | 16.22 | 21,018 | +0.22(+1.37%) |
Aug 07, 2023 | 17.40 | 17.60 | 15.66 | 16.00 | 47,010 | -1.21(-7.04%) |
Aug 04, 2023 | 17.20 | 17.84 | 16.61 | 17.21 | 56,710 | +0.32(+1.89%) |
Aug 03, 2023 | 15.61 | 17.20 | 15.60 | 16.89 | 78,632 | +1.14(+7.21%) |
Aug 02, 2023 | 16.60 | 16.70 | 15.40 | 15.76 | 54,425 | -0.65(-3.99%) |
Aug 01, 2023 | 16.40 | 16.60 | 15.60 | 16.41 | 66,967 | +0.95(+6.14%) |
Jul 31, 2023 | 15.60 | 16.20 | 15.40 | 15.46 | 20,957 | +0.09(+0.57%) |
Jul 28, 2023 | 15.28 | 15.70 | 15.02 | 15.37 | 14,373 | +0.30(+2.02%) |
Jul 27, 2023 | 16.00 | 16.60 | 15.07 | 15.07 | 59,944 | -0.53(-3.41%) |
Jul 26, 2023 | 14.00 | 15.60 | 14.00 | 15.60 | 27,931 | +1.00(+6.85%) |
Jul 25, 2023 | 15.20 | 15.30 | 14.00 | 14.60 | 49,586 | -0.60(-3.92%) |
Jul 24, 2023 | 13.86 | 16.00 | 13.60 | 15.20 | 105,703 | +1.59(+11.70%) |
Jul 21, 2023 | 14.00 | 14.20 | 13.60 | 13.60 | 28,259 | -0.60(-4.20%) |
Jul 20, 2023 | 14.40 | 14.50 | 14.00 | 14.20 | 26,911 | -0.20(-1.39%) |
Jul 19, 2023 | 14.58 | 14.60 | 14.11 | 14.40 | 22,376 | +0.02(+0.14%) |
Jul 18, 2023 | 14.00 | 14.60 | 14.00 | 14.38 | 19,959 | +0.18(+1.27%) |
Jul 17, 2023 | 13.80 | 14.90 | 13.80 | 14.20 | 27,768 | +0.46(+3.36%) |
Jul 14, 2023 | 14.80 | 14.98 | 13.40 | 13.74 | 44,193 | -1.12(-7.55%) |
Jul 13, 2023 | 14.50 | 15.60 | 14.20 | 14.86 | 71,046 | +0.84(+5.99%) |
Jul 12, 2023 | 14.00 | 14.38 | 13.87 | 14.02 | 41,363 | +0.02(+0.14%) |
Jul 11, 2023 | 12.85 | 14.80 | 12.85 | 14.00 | 101,646 | +1.02(+7.84%) |
Jul 10, 2023 | 12.44 | 13.20 | 12.36 | 12.98 | 50,362 | +0.68(+5.54%) |
Jul 07, 2023 | 12.20 | 13.00 | 12.12 | 12.30 | 60,530 | +0.20(+1.65%) |
Jul 06, 2023 | 12.40 | 12.60 | 12.01 | 12.10 | 19,241 | -0.30(-2.42%) |
Jul 05, 2023 | 12.20 | 12.60 | 12.16 | 12.40 | 30,676 | +0.17(+1.41%) |