Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 15.00 | 6 | +3.21(+27.23%) | |||
May 09, 2024 | 11.79 | 7 | -0.72(-5.76%) | |||
Apr 25, 2024 | 12.51 | 16 | -4.69(-27.27%) | |||
Apr 24, 2024 | 17.20 | 17.20 | 13.42 | 17.20 | 488 | +0.00(+0.00%) |
Apr 23, 2024 | 14.19 | 18.10 | 14.19 | 17.20 | 1,656 | +3.69(+27.31%) |
Apr 22, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 152 | +1.95(+16.87%) |
Apr 17, 2024 | 11.56 | 241 | -7.19(-38.35%) | |||
Apr 03, 2024 | 13.39 | 13.39 | 13.39 | 18.75 | 887 | +1.20(+6.84%) |
Mar 18, 2024 | 17.55 | 27 | +0.01(+0.06%) | |||
Mar 08, 2024 | 17.54 | 91 | -4.42(-20.13%) | |||
Mar 04, 2024 | 21.96 | 183 | +2.57(+13.25%) | |||
Feb 29, 2024 | 19.39 | 21 | +1.97(+11.31%) | |||
Feb 28, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 179 | -3.58(-17.05%) |
Feb 26, 2024 | 21.00 | 54 | +1.00(+5.00%) | |||
Feb 23, 2024 | 21.90 | 21.90 | 20.00 | 20.00 | 224 | -1.91(-8.72%) |
Feb 22, 2024 | 21.96 | 21.96 | 21.91 | 21.91 | 1,220 | +0.00(+0.00%) |
Feb 21, 2024 | 20.41 | 22.49 | 20.40 | 21.91 | 1,720 | +3.43(+18.56%) |
Feb 20, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 848 | -3.91(-17.46%) |
Feb 16, 2024 | 20.30 | 22.47 | 19.75 | 22.39 | 2,818 | +2.13(+10.51%) |
Feb 15, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 243 | -3.24(-13.79%) |
Feb 12, 2024 | 23.50 | 347 | +0.30(+1.29%) | |||
Feb 09, 2024 | 23.21 | 23.21 | 23.20 | 23.20 | 565 | +0.00(+0.00%) |
Feb 07, 2024 | 23.20 | 119 | -0.36(-1.54%) | |||
Feb 05, 2024 | 23.56 | 187 | -1.07(-4.34%) | |||
Feb 01, 2024 | 24.63 | 151 | +1.15(+4.90%) | |||
Jan 31, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 589 | -2.02(-7.92%) |
Jan 30, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 315 | +0.50(+2.00%) |
Jan 29, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 797 | +0.00(+0.00%) |
Jan 25, 2024 | 25.00 | 44 | +0.00(+0.00%) | |||
Jan 24, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 394 | -0.43(-1.69%) |
Jan 22, 2024 | 25.43 | 77 | +0.43(+1.72%) | |||
Jan 19, 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 1,117 | -0.16(-0.64%) |
Jan 18, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 465 | -1.90(-7.02%) |
Jan 17, 2024 | 25.79 | 27.06 | 25.78 | 27.06 | 1,254 | +1.28(+4.98%) |
Jan 16, 2024 | 29.98 | 29.98 | 25.31 | 25.78 | 2,636 | -2.42(-8.60%) |
Jan 12, 2024 | 28.49 | 28.49 | 28.00 | 28.20 | 739 | +3.19(+12.75%) |
Jan 11, 2024 | 26.35 | 26.35 | 25.01 | 25.01 | 490 | -0.09(-0.36%) |
Jan 10, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 466 | -1.15(-4.38%) |
Jan 08, 2024 | 26.25 | 118 | +1.25(+5.00%) | |||
Jan 05, 2024 | 25.91 | 25.91 | 25.00 | 25.00 | 859 | -1.05(-4.03%) |
Jan 04, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 562 | -1.93(-6.90%) |
Jan 03, 2024 | 27.23 | 27.98 | 27.23 | 27.98 | 373 | +2.16(+8.37%) |
Dec 29, 2023 | 25.82 | 83 | -1.55(-5.66%) | |||
Dec 28, 2023 | 26.75 | 27.37 | 26.20 | 27.37 | 680 | -1.83(-6.27%) |
Dec 27, 2023 | 29.05 | 31.99 | 26.60 | 29.20 | 2,056 | +2.12(+7.85%) |
Dec 22, 2023 | 27.07 | 253 | -0.18(-0.64%) | |||
Dec 20, 2023 | 27.25 | 295 | +0.75(+2.83%) | |||
Dec 19, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 238 | +0.80(+3.11%) |
Dec 18, 2023 | 25.00 | 26.50 | 25.00 | 25.70 | 1,603 | +0.94(+3.80%) |
Dec 14, 2023 | 24.76 | 619 | -0.63(-2.48%) | |||
Dec 12, 2023 | 25.39 | 238 | +0.72(+2.92%) | |||
Dec 11, 2023 | 24.00 | 25.00 | 23.50 | 24.67 | 1,338 | +0.67(+2.79%) |
Dec 08, 2023 | 27.51 | 27.51 | 24.00 | 24.00 | 814 | -4.95(-17.10%) |
Dec 07, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 782 | +0.05(+0.17%) |
Dec 06, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 418 | -1.00(-3.34%) |
Dec 05, 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 878 | -2.21(-6.88%) |
Dec 04, 2023 | 24.15 | 32.11 | 24.03 | 32.11 | 2,774 | +9.50(+42.02%) |
Dec 01, 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 425 | -3.39(-13.04%) |
Nov 29, 2023 | 26.00 | 433 | +5.50(+26.83%) | |||
Nov 28, 2023 | 28.00 | 28.00 | 20.50 | 20.50 | 2,521 | -6.70(-24.63%) |
Nov 27, 2023 | 28.23 | 28.23 | 27.20 | 27.20 | 1,300 | -2.28(-7.73%) |
Nov 24, 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 216 | +2.33(+8.58%) |
Nov 22, 2023 | 27.50 | 28.64 | 27.15 | 27.15 | 1,485 | -1.35(-4.74%) |
Nov 21, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 1,069 | -1.60(-5.32%) |
Nov 20, 2023 | 25.00 | 30.10 | 25.00 | 30.10 | 1,581 | +1.47(+5.13%) |
Nov 17, 2023 | 29.80 | 29.80 | 28.63 | 28.63 | 1,207 | -0.47(-1.62%) |
Nov 16, 2023 | 31.50 | 31.50 | 28.61 | 29.10 | 2,694 | +1.88(+6.91%) |
Nov 15, 2023 | 30.00 | 31.50 | 27.22 | 27.22 | 1,423 | -4.28(-13.59%) |
Nov 14, 2023 | 33.00 | 33.00 | 28.51 | 31.50 | 1,739 | +0.99(+3.24%) |
Nov 13, 2023 | 30.12 | 33.76 | 29.41 | 30.51 | 3,095 | -2.25(-6.87%) |
Nov 10, 2023 | 31.51 | 33.70 | 31.20 | 32.76 | 1,444 | +0.66(+2.06%) |
Nov 08, 2023 | 32.10 | 564 | -0.03(-0.09%) | |||
Nov 07, 2023 | 30.60 | 33.74 | 30.60 | 32.13 | 1,802 | -0.99(-2.99%) |
Nov 06, 2023 | 34.30 | 34.30 | 30.01 | 33.12 | 4,561 | +0.45(+1.38%) |
Nov 03, 2023 | 35.00 | 35.00 | 32.67 | 32.67 | 885 | -2.83(-7.97%) |
Nov 02, 2023 | 35.72 | 38.73 | 30.50 | 35.50 | 1,809 | +1.48(+4.35%) |
Nov 01, 2023 | 35.71 | 35.71 | 34.02 | 34.02 | 1,892 | +0.01(+0.03%) |
Oct 31, 2023 | 35.72 | 36.45 | 34.01 | 34.01 | 1,179 | -5.89(-14.76%) |
Oct 30, 2023 | 39.90 | 39.90 | 39.90 | 39.90 | 861 | +1.90(+5.00%) |
Oct 27, 2023 | 35.79 | 38.00 | 33.00 | 38.00 | 3,248 | +7.55(+24.79%) |
Oct 26, 2023 | 34.30 | 34.48 | 30.45 | 30.45 | 2,187 | +4.17(+15.87%) |
Oct 25, 2023 | 36.31 | 36.31 | 24.00 | 26.28 | 3,625 | -11.63(-30.68%) |
Oct 24, 2023 | 37.01 | 39.00 | 36.00 | 37.91 | 1,855 | -0.69(-1.79%) |
Oct 23, 2023 | 38.00 | 38.60 | 36.78 | 38.60 | 2,102 | +2.48(+6.87%) |
Oct 20, 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 608 | -1.28(-3.42%) |
Oct 19, 2023 | 35.61 | 42.53 | 35.61 | 37.40 | 2,495 | -3.60(-8.78%) |
Oct 18, 2023 | 39.00 | 41.00 | 35.53 | 41.00 | 1,855 | +5.62(+15.88%) |
Oct 17, 2023 | 37.99 | 38.00 | 35.38 | 35.38 | 916 | -2.61(-6.87%) |
Oct 16, 2023 | 38.00 | 38.00 | 37.99 | 37.99 | 1,109 | -0.01(-0.03%) |
Oct 13, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 675 | +0.95(+2.56%) |
Oct 12, 2023 | 36.96 | 38.00 | 34.62 | 37.05 | 1,779 | +2.54(+7.38%) |
Oct 11, 2023 | 37.80 | 37.80 | 34.51 | 34.51 | 2,186 | -3.49(-9.20%) |
Oct 10, 2023 | 36.80 | 38.00 | 36.80 | 38.00 | 875 | +0.00(+0.00%) |
Oct 06, 2023 | 38.00 | 562 | +3.33(+9.60%) | |||
Oct 05, 2023 | 37.26 | 37.80 | 33.28 | 34.67 | 1,552 | -1.07(-2.99%) |
Oct 04, 2023 | 37.00 | 38.00 | 34.03 | 35.74 | 1,846 | +4.09(+12.92%) |
Oct 03, 2023 | 29.50 | 37.99 | 29.50 | 31.65 | 3,321 | -3.35(-9.57%) |
Oct 02, 2023 | 37.98 | 37.98 | 35.00 | 35.00 | 1,458 | -1.99(-5.38%) |
Sep 29, 2023 | 37.94 | 37.94 | 36.99 | 36.99 | 797 | +1.55(+4.37%) |
Sep 28, 2023 | 35.47 | 35.47 | 35.44 | 35.44 | 1,182 | +1.69(+5.01%) |
Sep 26, 2023 | 33.75 | 176 | +0.15(+0.45%) | |||
Sep 25, 2023 | 35.50 | 43.00 | 33.60 | 33.60 | 3,934 | +0.88(+2.69%) |
Sep 22, 2023 | 34.00 | 38.00 | 32.69 | 32.72 | 4,727 | +3.07(+10.35%) |
Sep 21, 2023 | 34.00 | 34.00 | 29.03 | 29.65 | 3,507 | -1.36(-4.39%) |
Sep 20, 2023 | 28.00 | 39.99 | 27.50 | 31.01 | 9,234 | +3.00(+10.71%) |
Sep 19, 2023 | 31.00 | 34.10 | 28.01 | 28.01 | 1,660 | -1.99(-6.63%) |
Sep 18, 2023 | 31.00 | 31.00 | 28.88 | 30.00 | 1,611 | +1.43(+5.01%) |
Sep 15, 2023 | 28.05 | 32.50 | 27.21 | 28.57 | 3,078 | +0.55(+1.96%) |
Sep 14, 2023 | 29.40 | 32.50 | 26.50 | 28.02 | 2,211 | +0.02(+0.07%) |
Sep 13, 2023 | 28.90 | 30.00 | 27.50 | 28.00 | 2,262 | -4.00(-12.50%) |
Sep 12, 2023 | 30.00 | 32.00 | 27.36 | 32.00 | 3,971 | +2.49(+8.44%) |
Sep 11, 2023 | 26.78 | 33.04 | 26.78 | 29.51 | 6,847 | -5.69(-16.16%) |
Sep 08, 2023 | 34.65 | 35.20 | 30.45 | 35.20 | 3,067 | +0.20(+0.57%) |
Sep 07, 2023 | 32.10 | 36.66 | 32.00 | 35.00 | 4,531 | +0.85(+2.49%) |
Sep 06, 2023 | 42.50 | 42.50 | 32.11 | 34.15 | 8,030 | -1.55(-4.34%) |
Sep 05, 2023 | 31.50 | 50.00 | 30.00 | 35.70 | 10,060 | +5.70(+19.00%) |
Sep 01, 2023 | 26.28 | 72.21 | 26.28 | 30.00 | 40,957 | +4.97(+19.86%) |
Aug 31, 2023 | 16.28 | 27.00 | 16.28 | 25.03 | 10,890 | +12.42(+98.49%) |
Aug 30, 2023 | 22.00 | 22.85 | 12.61 | 12.61 | 8,316 | -13.64(-51.96%) |
Aug 29, 2023 | 29.75 | 29.75 | 26.25 | 26.25 | 1,220 | +1.25(+5.00%) |
Aug 28, 2023 | 28.89 | 28.89 | 25.00 | 25.00 | 2,209 | -3.56(-12.46%) |
Aug 25, 2023 | 29.97 | 29.97 | 28.55 | 28.56 | 2,041 | +0.01(+0.04%) |
Aug 24, 2023 | 28.55 | 32.00 | 28.55 | 28.55 | 2,013 | -1.21(-4.07%) |
Aug 23, 2023 | 30.46 | 34.48 | 28.29 | 29.76 | 1,961 | +0.75(+2.59%) |
Aug 22, 2023 | 28.00 | 37.99 | 28.00 | 29.01 | 3,496 | +0.26(+0.90%) |
Aug 21, 2023 | 27.37 | 31.00 | 27.37 | 28.75 | 1,542 | -5.25(-15.44%) |
Aug 18, 2023 | 32.22 | 34.00 | 30.13 | 34.00 | 1,389 | +3.31(+10.78%) |
Aug 17, 2023 | 30.67 | 34.99 | 27.31 | 30.69 | 3,041 | -8.30(-21.28%) |
Aug 16, 2023 | 39.88 | 39.88 | 27.01 | 38.99 | 3,875 | +1.00(+2.63%) |
Aug 15, 2023 | 38.50 | 38.50 | 27.01 | 37.99 | 6,391 | +5.80(+18.02%) |
Aug 14, 2023 | 26.52 | 39.00 | 22.75 | 32.19 | 10,872 | +6.93(+27.43%) |
Aug 11, 2023 | 25.97 | 31.00 | 21.27 | 25.26 | 5,720 | +2.26(+9.83%) |
Aug 10, 2023 | 22.00 | 23.00 | 18.30 | 23.00 | 2,904 | +0.00(+0.00%) |
Aug 09, 2023 | 20.75 | 23.00 | 20.75 | 23.00 | 1,570 | +3.60(+18.56%) |
Aug 08, 2023 | 19.93 | 20.81 | 19.40 | 19.40 | 1,962 | -0.46(-2.32%) |
Aug 07, 2023 | 19.90 | 20.89 | 18.00 | 19.86 | 3,919 | -4.13(-17.22%) |
Aug 04, 2023 | 24.00 | 24.00 | 20.00 | 23.99 | 1,848 | -0.97(-3.89%) |
Aug 03, 2023 | 22.50 | 24.96 | 21.00 | 24.96 | 11,386 | +0.96(+4.00%) |
Aug 02, 2023 | 24.50 | 25.48 | 12.60 | 24.00 | 38,992 | -0.50(-2.04%) |
Aug 01, 2023 | 23.62 | 31.00 | 22.60 | 24.50 | 8,927 | -5.49(-18.31%) |
Jul 31, 2023 | 24.00 | 29.99 | 24.00 | 29.99 | 2,339 | +4.54(+17.84%) |
Jul 28, 2023 | 27.00 | 27.00 | 25.45 | 25.45 | 802 | -1.83(-6.71%) |
Jul 27, 2023 | 27.83 | 29.41 | 23.00 | 27.28 | 3,094 | +0.77(+2.90%) |
Jul 26, 2023 | 31.03 | 34.99 | 22.00 | 26.51 | 4,058 | -3.05(-10.32%) |
Jul 25, 2023 | 28.00 | 32.00 | 28.00 | 29.56 | 3,187 | -1.43(-4.61%) |
Jul 24, 2023 | 27.01 | 36.81 | 27.00 | 30.99 | 5,690 | -0.51(-1.62%) |
Jul 21, 2023 | 34.00 | 38.00 | 24.50 | 31.50 | 14,165 | -2.50(-7.35%) |
Jul 20, 2023 | 41.95 | 41.95 | 31.50 | 34.00 | 7,355 | -5.95(-14.89%) |
Jul 19, 2023 | 40.05 | 44.10 | 38.87 | 39.95 | 7,463 | -4.05(-9.20%) |
Jul 18, 2023 | 41.00 | 48.61 | 36.01 | 44.00 | 11,573 | -7.99(-15.37%) |
Jul 17, 2023 | 52.60 | 63.98 | 40.51 | 51.99 | 17,407 | -0.82(-1.55%) |
Jul 14, 2023 | 69.50 | 75.00 | 47.90 | 52.81 | 20,376 | -13.34(-20.17%) |
Jul 13, 2023 | 70.38 | 89.00 | 55.00 | 66.15 | 46,882 | -0.85(-1.27%) |
Jul 12, 2023 | 65.15 | 109.99 | 53.20 | 67.00 | 49,014 | +18.91(+39.32%) |
Jul 11, 2023 | 34.13 | 170.00 | 25.00 | 48.09 | 128,201 | +2.09(+4.54%) |
Jul 10, 2023 | 11.62 | 60.00 | 11.62 | 46.00 | 91,686 | +34.93(+315.54%) |
Jul 07, 2023 | 9.520 | 13.08 | 9.520 | 11.07 | 5,202 | +2.00(+22.05%) |
Jul 06, 2023 | 6.520 | 16.53 | 6.520 | 9.070 | 31,652 | +2.70(+42.39%) |
Jul 05, 2023 | 6.370 | 8.540 | 6.370 | 6.370 | 1,594 | -1.09(-14.61%) |
Jun 28, 2023 | 7.460 | 42 | -0.23(-2.99%) | |||
Jun 26, 2023 | 7.690 | 118 | +0.00(+0.00%) | |||
Jun 23, 2023 | 6.800 | 8.010 | 6.690 | 7.690 | 3,289 | -0.85(-9.95%) |
Jun 16, 2023 | 8.540 | 11 | +0.19(+2.28%) |