Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2023 | 4.580 | 0 | -0.90(-16.42%) | |||
Nov 21, 2023 | 5.550 | 5.600 | 5.460 | 5.480 | 2,015 | -0.24(-4.20%) |
Nov 20, 2023 | 5.260 | 5.750 | 5.260 | 5.720 | 19,457 | +0.29(+5.34%) |
Nov 17, 2023 | 5.290 | 5.480 | 5.230 | 5.430 | 14,190 | +0.01(+0.18%) |
Nov 16, 2023 | 5.510 | 5.712 | 5.230 | 5.420 | 17,659 | -0.03(-0.46%) |
Nov 15, 2023 | 4.995 | 5.630 | 4.990 | 5.445 | 21,391 | +0.48(+9.56%) |
Nov 14, 2023 | 4.995 | 5.250 | 4.828 | 4.970 | 13,407 | +0.15(+3.11%) |
Nov 13, 2023 | 4.490 | 4.970 | 4.405 | 4.820 | 34,570 | +0.36(+8.07%) |
Nov 10, 2023 | 4.090 | 4.600 | 4.070 | 4.460 | 18,487 | +0.32(+7.73%) |
Nov 09, 2023 | 4.760 | 4.811 | 4.125 | 4.140 | 44,199 | -0.62(-13.03%) |
Nov 08, 2023 | 5.400 | 5.633 | 4.760 | 4.760 | 70,088 | -0.75(-13.61%) |
Nov 07, 2023 | 5.500 | 5.760 | 5.260 | 5.510 | 24,844 | -0.09(-1.61%) |
Nov 06, 2023 | 5.830 | 6.200 | 5.340 | 5.600 | 49,489 | -0.35(-5.88%) |
Nov 03, 2023 | 6.150 | 6.650 | 5.920 | 5.950 | 60,235 | -0.41(-6.45%) |
Nov 02, 2023 | 5.640 | 6.750 | 5.424 | 6.360 | 48,951 | +0.55(+9.47%) |
Nov 01, 2023 | 5.460 | 5.992 | 5.460 | 5.810 | 27,282 | +0.34(+6.22%) |
Oct 31, 2023 | 5.420 | 5.730 | 5.200 | 5.470 | 19,790 | -0.08(-1.44%) |
Oct 30, 2023 | 6.060 | 6.151 | 5.550 | 5.550 | 26,073 | -0.47(-7.81%) |
Oct 27, 2023 | 6.800 | 6.930 | 6.020 | 6.020 | 121,649 | -0.60(-9.06%) |
Oct 26, 2023 | 6.820 | 6.980 | 6.500 | 6.620 | 14,741 | -0.29(-4.20%) |
Oct 25, 2023 | 7.220 | 7.230 | 6.890 | 6.910 | 9,490 | -0.35(-4.82%) |
Oct 24, 2023 | 7.410 | 7.930 | 7.260 | 7.260 | 44,158 | -0.04(-0.55%) |
Oct 23, 2023 | 7.740 | 7.800 | 7.244 | 7.300 | 28,145 | -0.56(-7.12%) |
Oct 20, 2023 | 8.090 | 8.120 | 7.769 | 7.860 | 36,315 | -0.56(-6.65%) |
Oct 19, 2023 | 8.570 | 8.701 | 8.250 | 8.420 | 29,586 | -0.19(-2.21%) |
Oct 18, 2023 | 8.850 | 9.165 | 8.570 | 8.610 | 23,908 | -0.45(-4.97%) |
Oct 17, 2023 | 8.880 | 9.500 | 8.880 | 9.060 | 33,559 | -0.07(-0.77%) |
Oct 16, 2023 | 9.720 | 9.630 | 8.520 | 9.130 | 69,411 | -0.40(-4.20%) |
Oct 13, 2023 | 10.20 | 10.33 | 9.290 | 9.530 | 58,091 | -0.71(-6.93%) |
Oct 12, 2023 | 9.730 | 10.50 | 9.705 | 10.24 | 152,206 | +0.35(+3.54%) |
Oct 11, 2023 | 9.990 | 10.60 | 9.634 | 9.890 | 92,446 | -0.10(-1.00%) |
Oct 10, 2023 | 9.690 | 10.24 | 9.550 | 9.990 | 158,053 | +0.14(+1.42%) |
Oct 09, 2023 | 9.520 | 9.889 | 9.250 | 9.850 | 76,086 | -0.15(-1.50%) |
Oct 06, 2023 | 10.08 | 11.00 | 9.860 | 10.00 | 93,988 | -0.40(-3.85%) |
Oct 05, 2023 | 9.880 | 10.40 | 9.680 | 10.40 | 110,487 | +0.44(+4.42%) |
Oct 04, 2023 | 10.58 | 10.81 | 9.460 | 9.960 | 137,436 | -0.69(-6.48%) |
Oct 03, 2023 | 10.06 | 11.00 | 10.06 | 10.65 | 213,721 | +0.23(+2.21%) |
Oct 02, 2023 | 9.770 | 12.19 | 9.111 | 10.42 | 728,635 | -0.02(-0.19%) |
Sep 29, 2023 | 10.01 | 11.50 | 9.080 | 10.44 | 800,296 | -0.13(-1.23%) |
Sep 28, 2023 | 6.650 | 12.42 | 6.650 | 10.57 | 5,984,971 | +3.66(+52.97%) |
Sep 27, 2023 | 7.070 | 7.330 | 6.520 | 6.910 | 197,223 | -1.03(-12.97%) |
Sep 26, 2023 | 8.440 | 8.720 | 7.848 | 7.940 | 107,267 | -0.86(-9.77%) |
Sep 25, 2023 | 9.550 | 8.900 | 8.310 | 8.800 | 276,461 | -1.55(-14.98%) |
Sep 22, 2023 | 9.410 | 13.33 | 9.260 | 10.35 | 1,011,722 | +0.75(+7.81%) |
Sep 21, 2023 | 10.92 | 10.98 | 9.030 | 9.600 | 162,932 | -0.76(-7.34%) |
Sep 20, 2023 | 11.55 | 11.80 | 8.750 | 10.36 | 524,922 | -1.79(-14.73%) |
Sep 19, 2023 | 14.40 | 14.78 | 11.00 | 12.15 | 437,378 | -2.85(-19.01%) |
Sep 18, 2023 | 15.75 | 19.35 | 13.03 | 15.00 | 619,996 | -0.60(-3.81%) |
Sep 15, 2023 | 18.75 | 21.50 | 14.29 | 15.60 | 835,822 | -9.65(-38.23%) |
Sep 14, 2023 | 26.25 | 28.75 | 22.18 | 25.25 | 1,000,570 | -4.50(-15.13%) |
Sep 13, 2023 | 32.25 | 41.25 | 25.25 | 29.75 | 3,643,353 | +1.25(+4.39%) |
Sep 12, 2023 | 15.00 | 35.75 | 15.02 | 28.50 | 4,504,597 | +10.59(+59.17%) |
Sep 11, 2023 | 20.38 | 21.75 | 16.25 | 17.91 | 1,245,235 | -6.59(-26.92%) |
Sep 08, 2023 | 15.25 | 26.75 | 13.37 | 24.50 | 6,325,179 | +10.14(+70.67%) |
Sep 07, 2023 | 10.19 | 16.50 | 9.625 | 14.36 | 4,358,828 | +4.03(+39.03%) |
Sep 06, 2023 | 8.080 | 11.00 | 7.145 | 10.32 | 609,099 | +1.45(+16.34%) |
Sep 05, 2023 | 9.445 | 9.855 | 8.345 | 8.875 | 588,953 | -1.62(-15.48%) |
Sep 01, 2023 | 7.447 | 11.88 | 6.670 | 10.50 | 6,285,222 | +4.72(+81.82%) |
Aug 31, 2023 | 7.457 | 8.500 | 5.275 | 5.775 | 882,336 | -3.76(-39.43%) |
Aug 30, 2023 | 9.695 | 11.00 | 8.000 | 9.535 | 2,416,478 | -1.71(-15.24%) |
Aug 29, 2023 | 9.075 | 12.70 | 6.532 | 11.25 | 14,381,036 | +8.43(+298.94%) |
Aug 28, 2023 | 2.820 | 3.875 | 2.750 | 2.820 | 139,782 | +0.07(+2.55%) |
Aug 25, 2023 | 3.058 | 3.150 | 2.587 | 2.750 | 89,831 | -0.40(-12.77%) |
Aug 24, 2023 | 3.500 | 3.578 | 3.005 | 3.152 | 71,321 | -0.47(-12.85%) |
Aug 23, 2023 | 4.115 | 4.115 | 3.342 | 3.618 | 172,353 | -0.73(-16.84%) |
Aug 22, 2023 | 7.500 | 7.650 | 4.350 | 4.350 | 1,983,816 | -0.03(-0.57%) |
Aug 21, 2023 | 3.877 | 4.500 | 3.763 | 4.375 | 132,466 | +0.46(+11.82%) |
Aug 18, 2023 | 3.905 | 4.060 | 3.900 | 3.913 | 2,688 | -0.24(-5.72%) |
Aug 17, 2023 | 4.125 | 4.157 | 3.760 | 4.150 | 3,597 | +0.17(+4.21%) |
Aug 16, 2023 | 4.128 | 4.255 | 3.945 | 3.982 | 4,635 | +0.04(+1.14%) |
Aug 15, 2023 | 4.258 | 4.460 | 3.750 | 3.938 | 4,943 | -0.29(-6.80%) |
Aug 14, 2023 | 4.325 | 4.428 | 4.003 | 4.225 | 5,794 | +0.07(+1.81%) |
Aug 11, 2023 | 4.250 | 4.393 | 4.128 | 4.150 | 3,664 | -0.09(-2.06%) |
Aug 10, 2023 | 4.293 | 4.497 | 4.125 | 4.237 | 3,972 | -0.04(-0.88%) |
Aug 09, 2023 | 4.500 | 4.625 | 4.265 | 4.275 | 7,168 | -0.22(-5.00%) |
Aug 08, 2023 | 5.300 | 5.300 | 4.500 | 4.500 | 8,723 | -0.47(-9.55%) |
Aug 07, 2023 | 5.725 | 5.725 | 4.800 | 4.975 | 10,326 | +0.26(+5.63%) |
Aug 04, 2023 | 4.675 | 4.973 | 4.675 | 4.710 | 5,396 | +0.05(+1.18%) |
Aug 03, 2023 | 4.853 | 4.975 | 4.628 | 4.655 | 1,438 | +0.01(+0.16%) |
Aug 02, 2023 | 4.950 | 4.950 | 4.567 | 4.647 | 1,597 | -0.08(-1.64%) |
Aug 01, 2023 | 4.950 | 4.975 | 4.620 | 4.725 | 3,438 | +0.19(+4.30%) |
Jul 31, 2023 | 5.000 | 5.000 | 4.522 | 4.530 | 7,244 | -0.07(-1.52%) |
Jul 28, 2023 | 4.987 | 5.195 | 4.577 | 4.600 | 9,969 | -0.15(-3.16%) |
Jul 27, 2023 | 4.960 | 5.225 | 4.750 | 4.750 | 2,170 | -0.47(-9.09%) |
Jul 26, 2023 | 5.000 | 5.250 | 4.838 | 5.225 | 4,974 | +0.22(+4.50%) |
Jul 25, 2023 | 5.000 | 5.277 | 4.753 | 5.000 | 11,585 | +0.08(+1.52%) |
Jul 24, 2023 | 4.575 | 4.975 | 4.263 | 4.925 | 8,128 | +0.47(+10.49%) |
Jul 21, 2023 | 4.675 | 4.825 | 4.263 | 4.457 | 6,568 | -0.29(-6.16%) |
Jul 20, 2023 | 4.875 | 4.875 | 4.595 | 4.750 | 2,960 | -0.04(-0.73%) |
Jul 19, 2023 | 4.825 | 4.900 | 4.675 | 4.785 | 4,591 | +0.11(+2.35%) |
Jul 18, 2023 | 4.975 | 4.975 | 4.475 | 4.675 | 9,354 | -0.20(-4.10%) |
Jul 17, 2023 | 4.630 | 4.997 | 4.553 | 4.875 | 3,618 | +0.12(+2.63%) |
Jul 14, 2023 | 5.170 | 5.225 | 4.630 | 4.750 | 5,238 | -0.17(-3.55%) |
Jul 13, 2023 | 4.750 | 5.692 | 4.420 | 4.925 | 20,156 | +0.17(+3.63%) |
Jul 12, 2023 | 4.800 | 4.950 | 4.750 | 4.753 | 10,330 | -0.20(-3.99%) |
Jul 11, 2023 | 4.875 | 5.200 | 4.875 | 4.950 | 16,064 | -0.21(-4.02%) |
Jul 10, 2023 | 5.500 | 5.575 | 4.925 | 5.157 | 127,231 | -0.19(-3.60%) |
Jul 07, 2023 | 5.000 | 5.680 | 4.933 | 5.350 | 29,190 | -0.15(-2.73%) |
Jul 06, 2023 | 5.513 | 5.975 | 5.450 | 5.500 | 4,035 | -0.19(-3.30%) |
Jul 05, 2023 | 5.275 | 5.975 | 5.250 | 5.688 | 5,151 | +0.31(+5.72%) |
Jul 03, 2023 | 5.537 | 6.250 | 5.330 | 5.380 | 8,039 | -0.08(-1.42%) |
Jun 30, 2023 | 5.750 | 6.050 | 5.348 | 5.457 | 11,876 | -0.52(-8.62%) |
Jun 29, 2023 | 6.500 | 6.500 | 5.625 | 5.973 | 5,356 | -0.15(-2.49%) |
Jun 28, 2023 | 6.503 | 6.747 | 6.053 | 6.125 | 1,340 | -0.09(-1.45%) |
Jun 27, 2023 | 6.700 | 6.700 | 6.000 | 6.215 | 5,973 | -0.03(-0.44%) |
Jun 26, 2023 | 6.625 | 6.625 | 6.077 | 6.242 | 6,540 | -0.04(-0.68%) |
Jun 23, 2023 | 6.750 | 7.375 | 6.285 | 6.285 | 7,837 | -0.96(-13.19%) |
Jun 22, 2023 | 7.250 | 7.503 | 7.240 | 7.240 | 4,856 | -0.26(-3.47%) |
Jun 21, 2023 | 8.365 | 8.365 | 7.250 | 7.500 | 10,265 | -1.12(-13.04%) |
Jun 20, 2023 | 6.625 | 9.390 | 6.625 | 8.625 | 35,330 | +1.62(+23.21%) |
Jun 16, 2023 | 7.750 | 7.750 | 6.750 | 7.000 | 18,449 | -0.83(-10.54%) |
Jun 15, 2023 | 7.775 | 11.25 | 7.753 | 7.825 | 95,833 | +0.23(+2.96%) |
Jun 14, 2023 | 7.500 | 8.025 | 7.500 | 7.600 | 3,395 | +0.10(+1.30%) |
Jun 13, 2023 | 7.668 | 8.200 | 7.503 | 7.503 | 991 | -0.25(-3.19%) |
Jun 12, 2023 | 7.500 | 8.200 | 7.500 | 7.750 | 2,333 | +0.08(+1.08%) |
Jun 09, 2023 | 8.005 | 8.498 | 7.668 | 7.668 | 1,817 | -0.33(-4.16%) |
Jun 08, 2023 | 8.250 | 8.700 | 8.000 | 8.000 | 1,242 | -0.21(-2.59%) |
Jun 07, 2023 | 8.693 | 8.693 | 8.000 | 8.213 | 1,508 | -0.12(-1.44%) |
Jun 06, 2023 | 8.000 | 8.725 | 7.500 | 8.332 | 3,295 | -0.39(-4.50%) |
Jun 05, 2023 | 8.500 | 9.250 | 8.310 | 8.725 | 3,395 | -0.41(-4.44%) |
Jun 02, 2023 | 9.027 | 9.250 | 8.752 | 9.130 | 2,720 | -0.06(-0.63%) |
Jun 01, 2023 | 9.613 | 10.02 | 8.568 | 9.188 | 3,961 | -0.61(-6.20%) |
May 31, 2023 | 10.05 | 10.10 | 9.602 | 9.795 | 1,113 | -0.30(-3.02%) |
May 30, 2023 | 10.04 | 10.60 | 10.04 | 10.10 | 2,378 | +0.01(+0.07%) |
May 26, 2023 | 10.21 | 10.50 | 10.05 | 10.09 | 478 | -0.11(-1.10%) |
May 25, 2023 | 10.12 | 11.25 | 10.12 | 10.21 | 530 | -1.04(-9.29%) |
May 24, 2023 | 10.50 | 11.25 | 10.30 | 11.25 | 1,809 | +0.25(+2.27%) |
May 23, 2023 | 10.96 | 11.16 | 10.50 | 11.00 | 872 | +0.00(+0.00%) |
May 22, 2023 | 10.56 | 11.16 | 10.05 | 11.00 | 1,082 | -0.13(-1.15%) |
May 19, 2023 | 11.19 | 11.19 | 10.29 | 11.13 | 937 | -0.06(-0.54%) |
May 18, 2023 | 10.05 | 11.25 | 10.05 | 11.19 | 2,839 | +0.51(+4.80%) |
May 17, 2023 | 10.05 | 10.68 | 9.800 | 10.68 | 1,307 | +0.18(+1.67%) |
May 16, 2023 | 10.26 | 10.50 | 9.750 | 10.50 | 1,851 | +0.21(+2.07%) |
May 15, 2023 | 10.25 | 10.53 | 10.25 | 10.29 | 688 | -0.08(-0.75%) |
May 12, 2023 | 9.750 | 10.50 | 9.750 | 10.37 | 2,121 | +0.52(+5.23%) |
May 11, 2023 | 10.25 | 10.50 | 9.800 | 9.850 | 1,014 | -0.39(-3.81%) |
May 10, 2023 | 10.50 | 10.50 | 10.02 | 10.24 | 2,682 | -0.26(-2.48%) |
May 09, 2023 | 10.50 | 10.50 | 10.00 | 10.50 | 1,649 | +0.50(+5.00%) |
May 08, 2023 | 10.25 | 10.75 | 10.00 | 10.00 | 1,185 | +0.00(+0.00%) |
May 05, 2023 | 10.75 | 10.75 | 9.252 | 10.00 | 2,075 | +0.12(+1.27%) |
May 04, 2023 | 10.75 | 10.75 | 9.325 | 9.875 | 3,240 | +0.59(+6.33%) |
May 03, 2023 | 10.25 | 10.35 | 9.287 | 9.287 | 2,094 | -0.96(-9.39%) |
May 02, 2023 | 10.75 | 10.75 | 9.752 | 10.25 | 1,067 | -0.07(-0.73%) |