Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 11.67 | 11.67 | 11.13 | 11.17 | 27,940 | -0.50(-4.28%) |
May 16, 2024 | 11.25 | 11.76 | 11.02 | 11.67 | 25,174 | +0.47(+4.20%) |
May 15, 2024 | 11.63 | 11.63 | 10.96 | 11.20 | 40,422 | -0.30(-2.61%) |
May 14, 2024 | 12.01 | 12.03 | 11.01 | 11.50 | 62,436 | +0.00(+0.00%) |
May 13, 2024 | 12.45 | 12.48 | 9.970 | 11.50 | 235,338 | -0.90(-7.26%) |
May 10, 2024 | 13.52 | 13.62 | 12.35 | 12.40 | 29,223 | -0.92(-6.91%) |
May 09, 2024 | 12.57 | 13.71 | 12.22 | 13.32 | 60,259 | +0.68(+5.38%) |
May 08, 2024 | 12.82 | 13.79 | 12.04 | 12.64 | 52,268 | -0.42(-3.22%) |
May 07, 2024 | 15.00 | 15.09 | 13.06 | 13.06 | 124,429 | -2.33(-15.14%) |
May 06, 2024 | 13.63 | 16.82 | 12.81 | 15.39 | 265,580 | +2.55(+19.86%) |
May 03, 2024 | 12.59 | 13.47 | 12.59 | 12.84 | 28,794 | +0.35(+2.80%) |
May 02, 2024 | 12.35 | 13.88 | 12.28 | 12.49 | 165,548 | +1.01(+8.80%) |
May 01, 2024 | 11.52 | 11.75 | 11.14 | 11.48 | 37,876 | +0.31(+2.78%) |
Apr 30, 2024 | 11.20 | 11.45 | 11.16 | 11.17 | 15,178 | -0.42(-3.62%) |
Apr 29, 2024 | 11.45 | 12.13 | 11.23 | 11.59 | 14,276 | +0.18(+1.58%) |
Apr 26, 2024 | 11.58 | 12.14 | 11.33 | 11.41 | 17,774 | -0.07(-0.61%) |
Apr 25, 2024 | 11.44 | 12.38 | 11.01 | 11.48 | 17,393 | -0.20(-1.71%) |
Apr 24, 2024 | 11.61 | 12.24 | 11.49 | 11.68 | 13,886 | +0.05(+0.43%) |
Apr 23, 2024 | 11.03 | 12.43 | 11.02 | 11.63 | 50,330 | +0.60(+5.44%) |
Apr 22, 2024 | 11.33 | 11.36 | 10.55 | 11.03 | 27,261 | -0.33(-2.90%) |
Apr 19, 2024 | 10.97 | 11.36 | 10.64 | 11.36 | 31,145 | +0.42(+3.84%) |
Apr 18, 2024 | 11.25 | 11.50 | 10.92 | 10.94 | 16,665 | -0.13(-1.17%) |
Apr 17, 2024 | 10.87 | 11.22 | 10.71 | 11.07 | 15,945 | +0.21(+1.93%) |
Apr 16, 2024 | 11.00 | 11.18 | 10.43 | 10.86 | 36,753 | -0.18(-1.63%) |
Apr 15, 2024 | 12.00 | 12.00 | 11.00 | 11.04 | 32,835 | -0.80(-6.76%) |
Apr 12, 2024 | 12.02 | 12.30 | 11.57 | 11.84 | 30,664 | -0.22(-1.82%) |
Apr 11, 2024 | 12.10 | 12.31 | 11.60 | 12.06 | 26,876 | -0.08(-0.66%) |
Apr 10, 2024 | 12.34 | 12.87 | 11.76 | 12.14 | 41,365 | -0.84(-6.47%) |
Apr 09, 2024 | 12.71 | 13.40 | 12.54 | 12.98 | 36,354 | +0.37(+2.93%) |
Apr 08, 2024 | 12.35 | 12.89 | 12.06 | 12.61 | 46,845 | +0.50(+4.13%) |
Apr 05, 2024 | 11.38 | 12.43 | 11.33 | 12.11 | 43,699 | +0.65(+5.67%) |
Apr 04, 2024 | 11.62 | 12.25 | 11.27 | 11.46 | 49,269 | +0.06(+0.53%) |
Apr 03, 2024 | 12.26 | 12.45 | 11.15 | 11.40 | 55,971 | -0.94(-7.62%) |
Apr 02, 2024 | 13.00 | 13.05 | 12.12 | 12.34 | 32,485 | -0.65(-5.00%) |
Apr 01, 2024 | 13.36 | 13.48 | 12.66 | 12.99 | 42,066 | -0.44(-3.28%) |
Mar 28, 2024 | 13.26 | 13.90 | 13.13 | 13.43 | 49,997 | +0.26(+1.97%) |
Mar 27, 2024 | 12.90 | 13.24 | 12.31 | 13.17 | 56,772 | +0.32(+2.49%) |
Mar 26, 2024 | 13.16 | 13.55 | 12.46 | 12.85 | 61,313 | -0.11(-0.85%) |
Mar 25, 2024 | 13.54 | 14.50 | 12.81 | 12.96 | 98,584 | -0.09(-0.69%) |
Mar 22, 2024 | 13.70 | 13.85 | 12.20 | 13.05 | 78,094 | -0.67(-4.88%) |
Mar 21, 2024 | 11.18 | 13.97 | 11.10 | 13.72 | 324,618 | +2.61(+23.49%) |
Mar 20, 2024 | 10.73 | 11.20 | 10.01 | 11.11 | 93,597 | +0.81(+7.86%) |
Mar 19, 2024 | 11.12 | 11.36 | 10.16 | 10.30 | 120,541 | -1.00(-8.85%) |
Mar 18, 2024 | 13.00 | 13.00 | 10.85 | 11.30 | 216,422 | -1.70(-13.08%) |
Mar 15, 2024 | 15.86 | 16.50 | 12.63 | 13.00 | 598,702 | -2.01(-13.39%) |
Mar 14, 2024 | 15.20 | 19.21 | 14.00 | 15.01 | 1,275,152 | -2.48(-14.18%) |
Mar 13, 2024 | 11.21 | 22.22 | 11.21 | 17.49 | 4,241,756 | +6.12(+53.83%) |
Mar 12, 2024 | 13.51 | 13.51 | 11.35 | 11.37 | 95,727 | -1.73(-13.21%) |
Mar 11, 2024 | 12.79 | 13.66 | 12.25 | 13.10 | 71,764 | +0.56(+4.47%) |
Mar 08, 2024 | 12.92 | 14.40 | 12.23 | 12.54 | 105,573 | -0.20(-1.57%) |
Mar 07, 2024 | 11.98 | 13.29 | 11.80 | 12.74 | 81,543 | +1.24(+10.78%) |
Mar 06, 2024 | 10.97 | 11.75 | 10.97 | 11.50 | 37,162 | +0.55(+5.02%) |
Mar 05, 2024 | 11.06 | 11.68 | 10.77 | 10.95 | 65,821 | +0.41(+3.89%) |
Mar 04, 2024 | 11.71 | 11.88 | 10.34 | 10.54 | 115,050 | -1.43(-11.95%) |
Mar 01, 2024 | 11.95 | 12.75 | 11.82 | 11.97 | 75,778 | +0.27(+2.31%) |
Feb 29, 2024 | 12.01 | 12.31 | 11.68 | 11.70 | 28,777 | -0.26(-2.17%) |
Feb 28, 2024 | 12.51 | 13.05 | 11.82 | 11.96 | 64,894 | -0.82(-6.42%) |
Feb 27, 2024 | 13.87 | 14.67 | 11.89 | 12.78 | 227,726 | -0.80(-5.89%) |
Feb 26, 2024 | 9.950 | 14.10 | 9.860 | 13.58 | 292,484 | +3.63(+36.48%) |
Feb 23, 2024 | 9.010 | 12.25 | 9.010 | 9.950 | 494,923 | +1.58(+18.88%) |
Feb 22, 2024 | 9.950 | 10.00 | 8.110 | 8.370 | 146,508 | -1.48(-15.03%) |
Feb 21, 2024 | 10.02 | 10.55 | 9.850 | 9.850 | 51,495 | -0.42(-4.09%) |
Feb 20, 2024 | 10.55 | 10.55 | 9.860 | 10.27 | 103,151 | -0.24(-2.28%) |
Feb 16, 2024 | 12.20 | 12.95 | 10.46 | 10.51 | 115,208 | -2.49(-19.15%) |
Feb 15, 2024 | 14.06 | 14.32 | 12.77 | 13.00 | 98,844 | -1.54(-10.59%) |
Feb 14, 2024 | 15.20 | 15.20 | 13.31 | 14.54 | 97,065 | +14.35(+7496.66%) |
Feb 13, 2024 | 0.2100 | 0.2100 | 0.1900 | 0.1914 | 2,855,024 | -0.02(-10.14%) |
Feb 12, 2024 | 0.2000 | 0.2200 | 0.1985 | 0.2130 | 2,823,544 | +0.01(+5.55%) |
Feb 09, 2024 | 0.1979 | 0.2100 | 0.1979 | 0.2018 | 1,426,570 | +0.00(+1.41%) |
Feb 08, 2024 | 0.2033 | 0.2060 | 0.1959 | 0.1990 | 1,484,846 | -0.00(-1.58%) |
Feb 07, 2024 | 0.2111 | 0.2111 | 0.1961 | 0.2022 | 1,457,472 | -0.01(-3.35%) |
Feb 06, 2024 | 0.1976 | 0.2225 | 0.1920 | 0.2092 | 3,002,283 | +0.01(+6.63%) |
Feb 05, 2024 | 0.2200 | 0.2200 | 0.1890 | 0.1962 | 3,141,291 | -0.02(-10.00%) |
Feb 02, 2024 | 0.2100 | 0.2400 | 0.2100 | 0.2180 | 2,042,867 | -0.02(-9.95%) |
Feb 01, 2024 | 0.2400 | 0.2475 | 0.2311 | 0.2421 | 1,626,324 | -0.00(-1.75%) |
Jan 31, 2024 | 0.2360 | 0.2570 | 0.2331 | 0.2464 | 4,034,201 | +0.01(+6.21%) |
Jan 30, 2024 | 0.2366 | 0.2450 | 0.2206 | 0.2320 | 3,097,391 | -0.01(-2.52%) |
Jan 29, 2024 | 0.2491 | 0.2580 | 0.2340 | 0.2380 | 3,639,204 | -0.01(-2.54%) |
Jan 26, 2024 | 0.2500 | 0.2700 | 0.2401 | 0.2442 | 3,152,552 | -0.02(-6.47%) |
Jan 25, 2024 | 0.2600 | 0.2750 | 0.2500 | 0.2611 | 3,308,439 | +0.00(+0.38%) |
Jan 24, 2024 | 0.2900 | 0.3041 | 0.2500 | 0.2601 | 9,269,850 | -0.04(-14.47%) |
Jan 23, 2024 | 0.2857 | 0.3333 | 0.2707 | 0.3041 | 20,664,900 | -0.22(-42.38%) |
Jan 22, 2024 | 0.4534 | 0.5400 | 0.4401 | 0.5278 | 8,499,344 | +0.09(+20.28%) |
Jan 19, 2024 | 0.4300 | 0.4698 | 0.4117 | 0.4388 | 1,667,652 | +0.01(+1.25%) |
Jan 18, 2024 | 0.4420 | 0.4599 | 0.4222 | 0.4334 | 833,489 | -0.01(-1.46%) |
Jan 17, 2024 | 0.4097 | 0.4496 | 0.3801 | 0.4398 | 2,450,470 | +0.02(+4.17%) |
Jan 16, 2024 | 0.4500 | 0.4546 | 0.4200 | 0.4222 | 1,484,060 | -0.01(-3.14%) |
Jan 12, 2024 | 0.4820 | 0.4900 | 0.4253 | 0.4359 | 2,547,583 | -0.05(-9.56%) |
Jan 11, 2024 | 0.5100 | 0.5189 | 0.4634 | 0.4820 | 2,406,104 | -0.02(-4.50%) |
Jan 10, 2024 | 0.5334 | 0.5397 | 0.5009 | 0.5047 | 1,187,160 | -0.03(-6.36%) |
Jan 09, 2024 | 0.5200 | 0.5468 | 0.4950 | 0.5390 | 2,106,128 | +0.01(+1.93%) |
Jan 08, 2024 | 0.5100 | 0.5500 | 0.5050 | 0.5288 | 2,123,361 | +0.02(+3.28%) |
Jan 05, 2024 | 0.5660 | 0.5706 | 0.5031 | 0.5120 | 3,153,528 | -0.05(-8.57%) |
Jan 04, 2024 | 0.5706 | 0.5960 | 0.5600 | 0.5600 | 2,016,828 | -0.02(-3.18%) |
Jan 03, 2024 | 0.6068 | 0.6086 | 0.5700 | 0.5784 | 2,428,699 | -0.03(-5.54%) |
Jan 02, 2024 | 0.6000 | 0.6332 | 0.5900 | 0.6123 | 1,228,752 | +0.01(+1.63%) |
Dec 29, 2023 | 0.6274 | 0.6274 | 0.5904 | 0.6025 | 2,496,391 | -0.01(-2.06%) |
Dec 28, 2023 | 0.6020 | 0.6240 | 0.6000 | 0.6152 | 2,399,988 | -0.00(-0.73%) |
Dec 27, 2023 | 0.6401 | 0.6500 | 0.6100 | 0.6197 | 3,372,821 | -0.01(-0.99%) |
Dec 26, 2023 | 0.6900 | 0.6899 | 0.5800 | 0.6259 | 8,946,325 | -0.11(-14.99%) |
Dec 22, 2023 | 0.7382 | 0.7798 | 0.7100 | 0.7363 | 2,201,467 | -0.01(-1.80%) |
Dec 21, 2023 | 0.7500 | 0.7599 | 0.7021 | 0.7498 | 1,396,289 | +0.04(+5.06%) |
Dec 20, 2023 | 0.7800 | 0.8360 | 0.7026 | 0.7137 | 3,817,210 | -0.06(-7.31%) |
Dec 19, 2023 | 0.8400 | 0.9616 | 0.7600 | 0.7700 | 6,125,806 | -0.05(-6.12%) |
Dec 18, 2023 | 0.7600 | 0.8522 | 0.7311 | 0.8202 | 4,309,709 | +0.08(+10.84%) |
Dec 15, 2023 | 0.7400 | 0.7469 | 0.7000 | 0.7400 | 5,993,183 | +0.00(+0.33%) |
Dec 14, 2023 | 0.6910 | 0.7900 | 0.6732 | 0.7376 | 5,564,506 | +0.08(+12.44%) |
Dec 13, 2023 | 0.6654 | 0.6749 | 0.6211 | 0.6560 | 1,979,406 | +0.00(+0.49%) |
Dec 12, 2023 | 0.6700 | 0.6767 | 0.6520 | 0.6528 | 1,292,309 | -0.02(-2.57%) |
Dec 11, 2023 | 0.6906 | 0.7100 | 0.6602 | 0.6700 | 1,178,117 | -0.02(-3.29%) |
Dec 08, 2023 | 0.6800 | 0.7100 | 0.6800 | 0.6928 | 1,009,410 | +0.01(+1.88%) |
Dec 07, 2023 | 0.6800 | 0.7100 | 0.6740 | 0.6800 | 819,407 | +0.00(+0.00%) |
Dec 06, 2023 | 0.6736 | 0.7296 | 0.6651 | 0.6800 | 2,526,362 | +0.02(+2.89%) |
Dec 05, 2023 | 0.7000 | 0.7018 | 0.6500 | 0.6609 | 2,308,186 | -0.03(-4.36%) |
Dec 04, 2023 | 0.6601 | 0.7700 | 0.6601 | 0.6910 | 3,154,014 | -0.01(-0.76%) |