Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 15.45 | 16.64 | 14.83 | 15.57 | 322,149 | +0.42(+2.77%) |
Jun 12, 2024 | 14.62 | 15.34 | 14.60 | 15.15 | 330,873 | -0.08(-0.53%) |
Jun 11, 2024 | 16.18 | 16.30 | 14.80 | 15.23 | 291,116 | -0.81(-5.05%) |
Jun 10, 2024 | 13.75 | 16.29 | 13.75 | 16.04 | 568,573 | +1.94(+13.76%) |
Jun 07, 2024 | 13.58 | 14.46 | 13.00 | 14.10 | 702,788 | +0.35(+2.55%) |
Jun 06, 2024 | 13.43 | 14.49 | 13.43 | 13.75 | 677,418 | +0.16(+1.18%) |
Jun 05, 2024 | 15.26 | 15.26 | 13.09 | 13.59 | 709,607 | -2.08(-13.27%) |
Jun 04, 2024 | 13.02 | 17.50 | 13.02 | 15.67 | 878,573 | +1.91(+13.88%) |
Jun 03, 2024 | 10.95 | 16.75 | 10.95 | 13.76 | 698,975 | +2.71(+24.52%) |
May 31, 2024 | 10.51 | 11.70 | 10.45 | 11.05 | 644,178 | +0.36(+3.37%) |
May 30, 2024 | 9.610 | 12.42 | 9.610 | 10.69 | 490,899 | +0.70(+7.01%) |
May 29, 2024 | 10.95 | 11.75 | 9.040 | 9.990 | 479,136 | -0.52(-4.95%) |
May 28, 2024 | 10.97 | 11.53 | 9.650 | 10.51 | 427,345 | -0.46(-4.19%) |
May 24, 2024 | 11.31 | 12.20 | 10.61 | 10.97 | 126,437 | -0.33(-2.92%) |
May 23, 2024 | 11.62 | 12.50 | 10.09 | 11.30 | 525,186 | -0.41(-3.50%) |
May 22, 2024 | 11.71 | 12.59 | 10.51 | 11.71 | 642,306 | +0.35(+3.08%) |
May 21, 2024 | 8.200 | 12.98 | 6.800 | 11.36 | 848,446 | +3.14(+38.20%) |
May 20, 2024 | 8.200 | 8.700 | 8.165 | 8.220 | 19,093 | -0.20(-2.38%) |
May 17, 2024 | 8.200 | 8.580 | 8.050 | 8.420 | 24,417 | +0.14(+1.69%) |
May 16, 2024 | 7.640 | 8.310 | 7.640 | 8.280 | 42,299 | +0.57(+7.39%) |
May 15, 2024 | 7.660 | 8.200 | 7.560 | 7.710 | 35,430 | +0.05(+0.65%) |
May 14, 2024 | 7.550 | 8.800 | 7.430 | 7.660 | 70,817 | -0.24(-3.04%) |
May 13, 2024 | 6.460 | 7.900 | 6.100 | 7.900 | 145,183 | +1.80(+29.51%) |
May 10, 2024 | 5.660 | 6.290 | 5.500 | 6.100 | 89,449 | +0.52(+9.32%) |
May 09, 2024 | 5.600 | 5.970 | 5.420 | 5.580 | 43,683 | -0.03(-0.53%) |
May 08, 2024 | 5.760 | 6.200 | 5.400 | 5.610 | 64,655 | -0.14(-2.43%) |
May 07, 2024 | 6.160 | 6.796 | 5.680 | 5.750 | 75,646 | -0.22(-3.69%) |
May 06, 2024 | 6.000 | 7.622 | 5.510 | 5.970 | 159,680 | +0.10(+1.70%) |
May 03, 2024 | 6.570 | 6.570 | 5.870 | 5.870 | 5,579 | -0.24(-3.93%) |
May 02, 2024 | 6.120 | 6.120 | 5.950 | 6.110 | 2,720 | +0.28(+4.80%) |
May 01, 2024 | 6.370 | 6.367 | 5.810 | 5.830 | 12,339 | -0.36(-5.76%) |
Apr 30, 2024 | 6.330 | 6.330 | 6.170 | 6.186 | 3,837 | -0.18(-2.81%) |
Apr 29, 2024 | 6.750 | 6.750 | 6.170 | 6.365 | 5,402 | +0.21(+3.33%) |
Apr 26, 2024 | 6.480 | 6.520 | 6.150 | 6.160 | 17,652 | -0.09(-1.44%) |
Apr 25, 2024 | 6.340 | 6.490 | 6.190 | 6.250 | 3,477 | +0.08(+1.30%) |
Apr 24, 2024 | 6.400 | 6.400 | 6.130 | 6.170 | 11,689 | -0.20(-3.14%) |
Apr 23, 2024 | 6.680 | 6.685 | 6.350 | 6.370 | 12,113 | +0.02(+0.31%) |
Apr 22, 2024 | 6.660 | 7.030 | 6.110 | 6.350 | 40,925 | -0.39(-5.79%) |
Apr 19, 2024 | 6.730 | 7.046 | 6.580 | 6.740 | 20,827 | +0.03(+0.45%) |
Apr 18, 2024 | 7.330 | 7.640 | 6.710 | 6.710 | 35,718 | -0.97(-12.63%) |
Apr 17, 2024 | 6.980 | 7.980 | 6.840 | 7.680 | 60,050 | +0.96(+14.29%) |
Apr 16, 2024 | 6.760 | 6.942 | 6.510 | 6.720 | 23,544 | -0.09(-1.32%) |
Apr 15, 2024 | 7.080 | 7.478 | 6.810 | 6.810 | 31,156 | -0.38(-5.29%) |
Apr 12, 2024 | 7.240 | 7.295 | 6.800 | 7.190 | 69,451 | -0.04(-0.55%) |
Apr 11, 2024 | 7.410 | 7.670 | 6.660 | 7.230 | 79,918 | -0.36(-4.74%) |
Apr 10, 2024 | 7.270 | 8.500 | 7.160 | 7.590 | 146,570 | +0.69(+10.00%) |
Apr 09, 2024 | 9.890 | 9.890 | 6.720 | 6.900 | 188,617 | -2.80(-28.87%) |
Apr 08, 2024 | 8.750 | 9.930 | 8.700 | 9.700 | 128,378 | +1.65(+20.50%) |
Apr 05, 2024 | 9.630 | 13.98 | 7.490 | 8.050 | 513,959 | -1.51(-15.79%) |
Apr 04, 2024 | 8.100 | 10.31 | 7.825 | 9.560 | 447,678 | +1.44(+17.73%) |
Apr 03, 2024 | 6.540 | 8.500 | 6.460 | 8.120 | 139,509 | +1.42(+21.19%) |
Apr 02, 2024 | 6.300 | 6.700 | 5.760 | 6.700 | 61,685 | +0.21(+3.24%) |
Apr 01, 2024 | 5.890 | 6.890 | 5.110 | 6.490 | 60,059 | +0.68(+11.70%) |
Mar 28, 2024 | 4.980 | 5.900 | 4.980 | 5.810 | 42,943 | +0.83(+16.67%) |
Mar 27, 2024 | 6.000 | 6.108 | 4.980 | 4.980 | 153,142 | -1.09(-17.96%) |
Mar 26, 2024 | 6.200 | 6.486 | 6.050 | 6.070 | 24,573 | -0.20(-3.19%) |
Mar 25, 2024 | 6.820 | 6.850 | 6.030 | 6.270 | 22,966 | -0.47(-6.97%) |
Mar 22, 2024 | 6.910 | 7.290 | 6.510 | 6.740 | 18,914 | +0.02(+0.30%) |
Mar 21, 2024 | 6.640 | 7.236 | 6.342 | 6.720 | 55,606 | +0.01(+0.15%) |
Mar 20, 2024 | 7.050 | 7.160 | 6.150 | 6.710 | 69,253 | -0.34(-4.82%) |
Mar 19, 2024 | 7.620 | 8.100 | 6.890 | 7.050 | 112,489 | -0.45(-6.00%) |
Mar 18, 2024 | 9.280 | 9.820 | 7.070 | 7.500 | 1,285,907 | -1.77(-19.09%) |
Mar 15, 2024 | 8.410 | 9.500 | 8.100 | 9.270 | 953,313 | +0.97(+11.69%) |
Mar 14, 2024 | 8.260 | 8.670 | 7.939 | 8.300 | 46,519 | +0.14(+1.72%) |
Mar 13, 2024 | 7.860 | 8.600 | 7.250 | 8.160 | 288,226 | +0.18(+2.26%) |
Mar 12, 2024 | 8.880 | 8.900 | 7.210 | 7.980 | 337,757 | -1.01(-11.23%) |
Mar 11, 2024 | 8.570 | 8.990 | 8.290 | 8.990 | 143,437 | +0.48(+5.64%) |
Mar 08, 2024 | 6.730 | 9.000 | 6.440 | 8.510 | 588,726 | +1.78(+26.45%) |
Mar 07, 2024 | 6.640 | 6.990 | 6.480 | 6.730 | 83,186 | +0.10(+1.51%) |
Mar 06, 2024 | 6.650 | 7.410 | 6.380 | 6.630 | 112,795 | +0.13(+2.00%) |
Mar 05, 2024 | 6.050 | 6.700 | 5.920 | 6.500 | 73,613 | +0.35(+5.69%) |
Mar 04, 2024 | 6.490 | 6.490 | 6.130 | 6.150 | 24,761 | +0.05(+0.82%) |
Mar 01, 2024 | 5.400 | 6.410 | 5.240 | 6.100 | 43,657 | +0.20(+3.39%) |
Feb 29, 2024 | 6.300 | 6.340 | 5.800 | 5.900 | 44,004 | -0.47(-7.38%) |
Feb 28, 2024 | 6.510 | 6.664 | 6.120 | 6.370 | 48,673 | -0.41(-6.05%) |
Feb 27, 2024 | 6.900 | 7.218 | 6.100 | 6.780 | 85,123 | -0.11(-1.60%) |
Feb 26, 2024 | 7.700 | 8.100 | 5.430 | 6.890 | 1,465,101 | -0.51(-6.89%) |
Feb 23, 2024 | 7.000 | 7.980 | 6.160 | 7.400 | 995,795 | +0.64(+9.47%) |
Feb 22, 2024 | 4.130 | 8.700 | 4.120 | 6.760 | 3,131,162 | +2.63(+63.68%) |
Feb 21, 2024 | 4.170 | 4.350 | 4.030 | 4.130 | 6,023 | -0.15(-3.52%) |
Feb 20, 2024 | 4.480 | 5.250 | 4.210 | 4.281 | 92,317 | -0.19(-4.24%) |
Feb 16, 2024 | 4.000 | 4.590 | 3.720 | 4.470 | 61,704 | +0.48(+12.03%) |
Feb 15, 2024 | 3.560 | 3.990 | 3.540 | 3.990 | 46,828 | +0.34(+9.32%) |
Feb 14, 2024 | 3.600 | 3.770 | 3.580 | 3.650 | 7,733 | +0.05(+1.39%) |
Feb 13, 2024 | 3.610 | 4.130 | 3.440 | 3.600 | 51,908 | +0.09(+2.56%) |
Feb 12, 2024 | 3.410 | 3.700 | 3.410 | 3.510 | 17,469 | -0.02(-0.57%) |
Feb 09, 2024 | 3.510 | 3.620 | 3.226 | 3.530 | 12,521 | +0.22(+6.64%) |
Feb 08, 2024 | 3.480 | 3.724 | 3.300 | 3.310 | 31,840 | -0.16(-4.61%) |
Feb 07, 2024 | 3.280 | 3.571 | 3.280 | 3.470 | 6,540 | +0.16(+4.83%) |
Feb 06, 2024 | 3.180 | 3.470 | 3.170 | 3.310 | 18,052 | +0.13(+4.09%) |
Feb 05, 2024 | 3.350 | 3.360 | 2.902 | 3.180 | 71,149 | -0.18(-5.36%) |
Feb 02, 2024 | 3.470 | 3.480 | 3.235 | 3.360 | 39,597 | -0.21(-5.88%) |
Feb 01, 2024 | 3.570 | 3.635 | 3.303 | 3.570 | 6,673 | +0.00(+0.00%) |
Jan 31, 2024 | 3.450 | 3.640 | 3.380 | 3.570 | 40,903 | +0.02(+0.56%) |
Jan 30, 2024 | 3.650 | 3.749 | 3.440 | 3.550 | 48,538 | -0.05(-1.39%) |
Jan 29, 2024 | 3.750 | 3.750 | 3.420 | 3.600 | 5,396 | -0.01(-0.28%) |
Jan 26, 2024 | 3.690 | 3.830 | 3.600 | 3.610 | 25,385 | -0.08(-2.17%) |
Jan 25, 2024 | 3.750 | 3.800 | 3.504 | 3.690 | 16,192 | +0.32(+9.50%) |
Jan 24, 2024 | 3.360 | 3.800 | 3.220 | 3.370 | 94,977 | +0.23(+7.32%) |
Jan 23, 2024 | 3.190 | 3.220 | 3.020 | 3.140 | 30,716 | -0.04(-1.26%) |
Jan 22, 2024 | 3.350 | 3.350 | 3.010 | 3.180 | 45,776 | -0.18(-5.36%) |
Jan 19, 2024 | 3.290 | 3.550 | 3.210 | 3.360 | 42,627 | +0.03(+0.90%) |
Jan 18, 2024 | 4.450 | 4.900 | 3.320 | 3.330 | 201,323 | -0.65(-16.33%) |
Jan 17, 2024 | 3.350 | 3.980 | 3.150 | 3.980 | 97,939 | +0.63(+18.81%) |
Jan 16, 2024 | 4.050 | 4.050 | 3.300 | 3.350 | 71,666 | -0.85(-20.24%) |
Jan 12, 2024 | 4.680 | 4.680 | 4.200 | 4.200 | 38,968 | -0.50(-10.54%) |
Jan 11, 2024 | 4.610 | 4.830 | 4.610 | 4.695 | 39,942 | -0.00(-0.11%) |
Jan 10, 2024 | 4.950 | 5.057 | 4.501 | 4.700 | 43,096 | -0.01(-0.21%) |
Jan 09, 2024 | 5.100 | 5.100 | 4.650 | 4.710 | 255,670 | -0.48(-9.25%) |
Jan 08, 2024 | 5.690 | 5.780 | 4.440 | 5.190 | 203,003 | +0.81(+18.49%) |
Jan 05, 2024 | 9.240 | 9.600 | 3.597 | 4.380 | 1,472,657 | -4.63(-51.39%) |
Jan 04, 2024 | 8.450 | 9.410 | 8.435 | 9.010 | 840,522 | +0.68(+8.16%) |
Jan 03, 2024 | 8.010 | 8.800 | 7.350 | 8.330 | 240,702 | +0.16(+1.96%) |
Jan 02, 2024 | 5.480 | 8.490 | 5.090 | 8.170 | 1,395,008 | +3.08(+60.51%) |
Dec 29, 2023 | 5.470 | 5.800 | 5.090 | 5.090 | 72,297 | -0.24(-4.47%) |
Dec 28, 2023 | 5.010 | 5.499 | 4.655 | 5.328 | 427,706 | +0.32(+6.35%) |
Dec 27, 2023 | 4.200 | 5.640 | 4.186 | 5.010 | 804,733 | +1.01(+25.25%) |
Dec 26, 2023 | 3.440 | 4.284 | 3.440 | 4.000 | 137,084 | +0.63(+18.69%) |
Dec 22, 2023 | 3.550 | 3.550 | 3.200 | 3.370 | 2,276 | -0.12(-3.38%) |
Dec 21, 2023 | 3.450 | 3.488 | 3.450 | 3.488 | 986 | +0.01(+0.23%) |
Dec 20, 2023 | 3.720 | 3.750 | 3.200 | 3.480 | 9,517 | -0.19(-5.18%) |
Dec 19, 2023 | 3.400 | 3.848 | 3.400 | 3.670 | 12,502 | +0.36(+10.77%) |
Dec 18, 2023 | 3.250 | 3.325 | 3.250 | 3.313 | 733 | -0.02(-0.64%) |
Dec 15, 2023 | 3.070 | 3.390 | 3.000 | 3.334 | 18,309 | +0.18(+5.85%) |
Dec 14, 2023 | 3.090 | 3.150 | 3.090 | 3.150 | 785 | +0.08(+2.61%) |
Dec 13, 2023 | 2.970 | 3.300 | 2.970 | 3.070 | 5,485 | +0.01(+0.33%) |
Dec 12, 2023 | 3.110 | 3.110 | 3.060 | 3.060 | 1,989 | -0.17(-5.27%) |
Dec 11, 2023 | 3.130 | 3.650 | 3.100 | 3.230 | 11,827 | +0.18(+5.90%) |
Dec 08, 2023 | 3.190 | 3.280 | 3.050 | 3.050 | 2,282 | -0.24(-7.29%) |
Dec 07, 2023 | 2.850 | 3.900 | 2.850 | 3.290 | 17,679 | +0.37(+12.51%) |
Dec 06, 2023 | 2.800 | 3.000 | 2.800 | 2.924 | 3,311 | +0.06(+2.24%) |
Dec 05, 2023 | 2.880 | 3.005 | 2.785 | 2.860 | 4,021 | -0.09(-3.05%) |
Dec 04, 2023 | 2.970 | 2.970 | 2.950 | 2.950 | 2,572 | +0.00(+0.00%) |
Dec 01, 2023 | 2.950 | 3.000 | 2.950 | 2.950 | 1,809 | -0.06(-1.99%) |
Nov 30, 2023 | 3.020 | 3.020 | 2.990 | 3.010 | 918 | -0.07(-2.24%) |
Nov 29, 2023 | 3.100 | 3.099 | 3.079 | 3.079 | 2,613 | +0.07(+2.29%) |
Nov 28, 2023 | 3.260 | 3.260 | 3.010 | 3.010 | 2,094 | -0.12(-3.83%) |
Nov 27, 2023 | 3.200 | 3.210 | 3.100 | 3.130 | 1,883 | -0.01(-0.32%) |
Nov 24, 2023 | 3.140 | 3.200 | 3.140 | 3.140 | 904 | +0.00(+0.14%) |
Nov 22, 2023 | 3.150 | 3.150 | 3.030 | 3.136 | 2,078 | -0.14(-4.40%) |
Nov 21, 2023 | 3.010 | 3.280 | 2.990 | 3.280 | 3,810 | +0.25(+8.28%) |
Nov 20, 2023 | 2.970 | 3.097 | 2.910 | 3.029 | 9,431 | +0.07(+2.33%) |
Nov 17, 2023 | 2.950 | 3.280 | 2.940 | 2.960 | 4,560 | +0.06(+2.07%) |
Nov 16, 2023 | 3.060 | 3.062 | 2.900 | 2.900 | 8,907 | -0.18(-5.84%) |
Nov 15, 2023 | 3.280 | 3.293 | 3.060 | 3.080 | 10,301 | -0.07(-2.22%) |
Nov 14, 2023 | 3.080 | 3.200 | 3.080 | 3.150 | 10,826 | +0.01(+0.32%) |
Nov 13, 2023 | 3.240 | 3.240 | 3.080 | 3.140 | 7,196 | -0.11(-3.38%) |
Nov 10, 2023 | 3.250 | 3.300 | 3.030 | 3.250 | 28,038 | -0.14(-4.13%) |
Nov 09, 2023 | 3.770 | 3.770 | 3.386 | 3.390 | 22,728 | -0.59(-14.82%) |
Nov 08, 2023 | 4.150 | 4.150 | 3.800 | 3.980 | 7,362 | -0.13(-3.16%) |
Nov 07, 2023 | 4.416 | 4.416 | 3.610 | 4.110 | 56,875 | +3.86(+1523.86%) |
Nov 06, 2023 | 0.2649 | 0.2802 | 0.2500 | 0.2531 | 356,680 | -0.05(-15.91%) |
Nov 03, 2023 | 0.2900 | 0.3266 | 0.2859 | 0.3010 | 33,086 | +0.00(+1.45%) |
Nov 02, 2023 | 0.2799 | 0.2980 | 0.2799 | 0.2967 | 13,574 | +0.02(+5.96%) |
Nov 01, 2023 | 0.2980 | 0.2980 | 0.2711 | 0.2800 | 11,805 | +0.01(+3.21%) |
Oct 31, 2023 | 0.2753 | 0.3050 | 0.2680 | 0.2713 | 39,133 | -0.01(-4.40%) |
Oct 30, 2023 | 0.3400 | 0.3414 | 0.1403 | 0.2838 | 263,549 | -0.03(-10.61%) |
Oct 27, 2023 | 0.3251 | 0.3499 | 0.3125 | 0.3175 | 46,188 | -0.02(-6.62%) |
Oct 26, 2023 | 0.3832 | 0.4142 | 0.3312 | 0.3400 | 123,500 | -0.03(-8.11%) |
Oct 25, 2023 | 0.3500 | 0.3899 | 0.3350 | 0.3700 | 112,340 | +0.01(+3.90%) |
Oct 24, 2023 | 0.3510 | 0.3899 | 0.3510 | 0.3561 | 35,194 | -0.00(-1.08%) |
Oct 23, 2023 | 0.3601 | 0.3726 | 0.3600 | 0.3600 | 19,197 | -0.01(-3.41%) |
Oct 20, 2023 | 0.3800 | 0.3911 | 0.3700 | 0.3727 | 16,483 | -0.02(-4.44%) |
Oct 19, 2023 | 0.3900 | 0.4500 | 0.3800 | 0.3900 | 22,865 | -0.02(-3.73%) |
Oct 18, 2023 | 0.4303 | 0.4351 | 0.3820 | 0.4051 | 69,437 | -0.03(-5.86%) |
Oct 17, 2023 | 0.4303 | 0.4799 | 0.4303 | 0.4303 | 13,471 | -0.02(-5.45%) |
Oct 16, 2023 | 0.4303 | 0.5400 | 0.4303 | 0.4551 | 100,740 | +0.02(+5.76%) |
Oct 13, 2023 | 0.4600 | 0.4601 | 0.4303 | 0.4303 | 7,003 | -0.02(-5.43%) |
Oct 12, 2023 | 0.4500 | 0.4800 | 0.4500 | 0.4550 | 40,247 | +0.01(+1.11%) |
Oct 11, 2023 | 0.4300 | 0.4500 | 0.4344 | 0.4500 | 18,548 | +0.02(+4.38%) |
Oct 10, 2023 | 0.4303 | 0.4311 | 0.4303 | 0.4311 | 1,662 | -0.01(-2.00%) |
Oct 09, 2023 | 0.4303 | 0.4399 | 0.4303 | 0.4399 | 2,186 | -0.00(-0.16%) |
Oct 06, 2023 | 0.4410 | 0.4733 | 0.4303 | 0.4406 | 12,673 | -0.00(-0.02%) |
Oct 05, 2023 | 0.4580 | 0.4580 | 0.4304 | 0.4407 | 8,595 | -0.01(-2.50%) |
Oct 04, 2023 | 0.4310 | 0.4790 | 0.4303 | 0.4520 | 26,212 | -0.01(-1.74%) |
Oct 03, 2023 | 0.4800 | 0.4800 | 0.4402 | 0.4600 | 15,813 | +0.03(+6.73%) |