Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 13, 2024 | 24.51 | 0 | -2.79(-10.22%) | |||
Feb 01, 2024 | 27.30 | 1 | -0.25(-0.91%) | |||
Jan 31, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 100 | +2.34(+9.28%) |
Jan 30, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 204 | -0.17(-0.67%) |
Jan 29, 2024 | 26.22 | 26.23 | 25.38 | 25.38 | 759 | -3.11(-10.92%) |
Jan 26, 2024 | 24.83 | 32.00 | 24.83 | 28.49 | 4,552 | +8.22(+40.55%) |
Jan 25, 2024 | 20.28 | 20.28 | 20.27 | 20.27 | 202 | +0.16(+0.80%) |
Jan 24, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 115 | +0.11(+0.55%) |
Jan 22, 2024 | 20.00 | 2 | +0.95(+4.99%) | |||
Jan 18, 2024 | 19.05 | 0 | -0.79(-3.98%) | |||
Jan 16, 2024 | 19.84 | 0 | +0.64(+3.33%) | |||
Jan 12, 2024 | 19.20 | 21 | -0.89(-4.43%) | |||
Jan 09, 2024 | 20.09 | 0 | -0.80(-3.83%) | |||
Jan 08, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 900 | +1.67(+8.69%) |
Jan 04, 2024 | 19.22 | 5 | +1.12(+6.19%) | |||
Dec 29, 2023 | 18.10 | 18.10 | 167 | +0.65(+3.72%) | ||
Dec 22, 2023 | 17.45 | 50 | +0.02(+0.11%) | |||
Dec 20, 2023 | 17.43 | 11 | +0.16(+0.93%) | |||
Dec 19, 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 101 | +0.07(+0.41%) |
Dec 18, 2023 | 17.16 | 17.20 | 17.16 | 17.20 | 403 | -0.24(-1.38%) |
Dec 15, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 134 | +0.94(+5.70%) |
Dec 13, 2023 | 16.50 | 11 | -0.50(-2.94%) | |||
Dec 12, 2023 | 17.71 | 17.71 | 17.00 | 17.00 | 223 | -1.28(-7.00%) |
Dec 11, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 122 | -0.09(-0.49%) |
Dec 07, 2023 | 18.37 | 2 | -2.49(-11.94%) | |||
Dec 04, 2023 | 20.86 | 0 | +3.51(+20.23%) | |||
Nov 24, 2023 | 17.35 | 1 | -0.06(-0.34%) | |||
Nov 21, 2023 | 17.41 | 0 | +0.39(+2.29%) | |||
Nov 17, 2023 | 17.02 | 0 | -0.76(-4.27%) | |||
Nov 16, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 203 | -0.62(-3.37%) |
Nov 15, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 100 | +0.91(+5.20%) |
Nov 09, 2023 | 17.49 | 5 | -0.60(-3.32%) | |||
Nov 08, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 199 | -1.97(-9.82%) |
Nov 03, 2023 | 20.06 | 15 | +0.89(+4.64%) | |||
Nov 02, 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 100 | -0.41(-2.09%) |
Oct 23, 2023 | 19.58 | 0 | -3.10(-13.67%) | |||
Oct 18, 2023 | 22.68 | 1 | -0.79(-3.37%) | |||
Oct 17, 2023 | 23.30 | 23.49 | 22.92 | 23.47 | 1,614 | +0.37(+1.60%) |
Oct 13, 2023 | 23.10 | 0 | -0.21(-0.90%) | |||
Oct 12, 2023 | 24.00 | 24.00 | 23.31 | 23.31 | 501 | -0.79(-3.28%) |
Oct 11, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 230 | +1.09(+4.74%) |
Oct 10, 2023 | 23.08 | 23.08 | 22.85 | 23.01 | 1,000 | -1.39(-5.70%) |
Oct 06, 2023 | 24.40 | 0 | -0.42(-1.69%) | |||
Oct 05, 2023 | 25.29 | 25.44 | 24.82 | 24.82 | 530 | -1.23(-4.72%) |
Oct 04, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 125 | -0.53(-1.99%) |
Oct 03, 2023 | 27.88 | 27.88 | 26.58 | 26.58 | 728 | -2.56(-8.79%) |
Oct 02, 2023 | 29.14 | 29.14 | 29.14 | 29.14 | 111 | -0.86(-2.87%) |
Sep 29, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | +0.87(+2.99%) |
Sep 28, 2023 | 29.49 | 29.50 | 29.13 | 29.13 | 573 | -0.11(-0.38%) |
Sep 27, 2023 | 30.86 | 31.36 | 29.24 | 29.24 | 1,420 | -1.11(-3.66%) |
Sep 26, 2023 | 31.19 | 31.61 | 30.35 | 30.35 | 3,002 | -0.38(-1.24%) |
Sep 22, 2023 | 30.73 | 0 | +0.68(+2.26%) | |||
Sep 21, 2023 | 31.31 | 31.32 | 30.05 | 30.05 | 574 | -1.53(-4.84%) |
Sep 20, 2023 | 31.71 | 32.17 | 31.58 | 31.58 | 935 | -0.52(-1.62%) |
Sep 19, 2023 | 32.75 | 32.75 | 32.10 | 32.10 | 1,419 | -2.57(-7.41%) |
Sep 18, 2023 | 35.51 | 35.51 | 34.64 | 34.67 | 1,206 | -2.64(-7.08%) |
Sep 15, 2023 | 37.77 | 37.78 | 37.31 | 37.31 | 563 | -1.84(-4.70%) |
Sep 14, 2023 | 39.16 | 39.17 | 39.15 | 39.15 | 400 | +0.95(+2.49%) |
Sep 13, 2023 | 37.17 | 38.32 | 37.17 | 38.20 | 1,001 | -0.12(-0.31%) |
Sep 12, 2023 | 37.86 | 38.32 | 37.86 | 38.32 | 761 | -0.71(-1.82%) |
Sep 11, 2023 | 39.03 | 39.03 | 39.03 | 39.03 | 125 | +1.75(+4.69%) |
Sep 08, 2023 | 37.28 | 37.28 | 37.28 | 37.28 | 145 | -0.62(-1.64%) |
Sep 06, 2023 | 37.90 | 30 | -0.89(-2.29%) | |||
Sep 05, 2023 | 38.61 | 38.90 | 38.35 | 38.79 | 1,543 | +2.53(+6.98%) |
Sep 01, 2023 | 36.26 | 0 | -1.74(-4.58%) | |||
Aug 31, 2023 | 40.48 | 40.48 | 38.00 | 38.00 | 3,852 | +3.35(+9.67%) |
Aug 30, 2023 | 31.00 | 34.65 | 31.00 | 34.65 | 635 | +3.53(+11.34%) |
Aug 29, 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 226 | -0.11(-0.35%) |
Aug 24, 2023 | 31.23 | 0 | -2.34(-6.97%) | |||
Aug 23, 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 137 | -2.35(-6.54%) |
Aug 21, 2023 | 35.92 | 2 | -0.41(-1.13%) | |||
Aug 18, 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 186 | +0.28(+0.78%) |
Aug 17, 2023 | 36.06 | 36.06 | 36.05 | 36.05 | 203 | +0.97(+2.77%) |
Aug 16, 2023 | 35.08 | 35.08 | 35.08 | 35.08 | 207 | -1.77(-4.80%) |
Aug 11, 2023 | 36.85 | 10 | +0.85(+2.36%) | |||
Aug 09, 2023 | 36.00 | 0 | +2.69(+8.08%) | |||
Aug 08, 2023 | 32.24 | 33.31 | 31.98 | 33.31 | 1,001 | +30.90(+1282.16%) |
Aug 04, 2023 | 2.410 | 0 | -0.04(-1.63%) | |||
Aug 03, 2023 | 2.460 | 2.470 | 2.430 | 2.450 | 9,501 | -0.01(-0.41%) |
Aug 02, 2023 | 2.460 | 2.500 | 2.430 | 2.460 | 13,551 | -0.09(-3.53%) |
Aug 01, 2023 | 2.600 | 3.000 | 2.430 | 2.550 | 6,550 | +0.05(+2.00%) |
Jul 31, 2023 | 2.360 | 2.520 | 2.300 | 2.500 | 11,223 | +0.30(+13.64%) |
Jul 28, 2023 | 2.170 | 2.200 | 2.150 | 2.200 | 5,247 | +0.09(+4.27%) |
Jul 27, 2023 | 2.130 | 2.180 | 2.080 | 2.110 | 15,510 | +0.05(+2.43%) |
Jul 26, 2023 | 2.050 | 2.120 | 2.040 | 2.060 | 21,900 | +0.06(+3.00%) |
Jul 25, 2023 | 2.010 | 2.010 | 1.970 | 2.000 | 4,200 | -0.04(-1.96%) |
Jul 24, 2023 | 2.230 | 2.230 | 1.980 | 2.040 | 30,333 | -0.12(-5.56%) |
Jul 21, 2023 | 2.110 | 2.250 | 2.110 | 2.160 | 11,803 | +0.11(+5.37%) |
Jul 20, 2023 | 2.020 | 2.070 | 2.000 | 2.050 | 9,520 | -0.05(-2.38%) |
Jul 19, 2023 | 1.840 | 2.100 | 1.840 | 2.100 | 8,104 | +0.12(+6.06%) |
Jul 18, 2023 | 1.980 | 1.980 | 1.980 | 1.980 | 101 | +0.06(+3.13%) |
Jul 17, 2023 | 1.850 | 1.920 | 1.840 | 1.920 | 3,600 | +0.07(+3.78%) |
Jul 14, 2023 | 1.980 | 1.980 | 1.820 | 1.850 | 23,521 | -0.07(-3.65%) |
Jul 13, 2023 | 2.110 | 2.150 | 1.880 | 1.920 | 20,975 | -0.02(-1.03%) |
Jul 12, 2023 | 2.150 | 2.150 | 1.920 | 1.940 | 8,200 | -0.08(-3.96%) |
Jul 11, 2023 | 1.940 | 2.020 | 1.940 | 2.020 | 5,798 | +0.09(+4.66%) |
Jul 10, 2023 | 2.000 | 2.000 | 1.800 | 1.930 | 15,124 | -0.08(-3.98%) |
Jul 07, 2023 | 2.290 | 2.290 | 1.930 | 2.010 | 9,942 | -0.01(-0.50%) |
Jul 06, 2023 | 2.090 | 2.090 | 2.000 | 2.020 | 8,501 | -0.14(-6.48%) |
Jul 05, 2023 | 2.190 | 2.200 | 2.160 | 2.160 | 4,893 | -0.16(-6.90%) |