Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 26.12 | 27.90 | 25.50 | 27.90 | 6,628 | +0.02(+0.07%) |
May 16, 2024 | 25.80 | 27.88 | 25.80 | 27.88 | 1,363 | +2.00(+7.73%) |
May 15, 2024 | 25.46 | 25.98 | 25.46 | 25.88 | 2,069 | -0.10(-0.38%) |
May 14, 2024 | 25.89 | 26.52 | 25.89 | 25.98 | 4,922 | +0.08(+0.31%) |
May 13, 2024 | 25.99 | 26.00 | 25.00 | 25.90 | 2,597 | -0.09(-0.35%) |
May 10, 2024 | 25.99 | 26.02 | 25.30 | 25.99 | 2,521 | -0.84(-3.13%) |
May 09, 2024 | 24.03 | 26.83 | 24.03 | 26.83 | 3,779 | +1.33(+5.22%) |
May 08, 2024 | 25.00 | 25.98 | 25.00 | 25.50 | 5,220 | +0.52(+2.08%) |
May 07, 2024 | 24.95 | 24.99 | 24.51 | 24.98 | 3,089 | +0.28(+1.13%) |
May 06, 2024 | 23.82 | 24.70 | 23.82 | 24.70 | 1,706 | +1.07(+4.53%) |
May 03, 2024 | 22.85 | 24.33 | 22.50 | 23.63 | 9,458 | -0.07(-0.29%) |
May 02, 2024 | 28.60 | 29.09 | 22.87 | 23.70 | 24,317 | -4.26(-15.24%) |
May 01, 2024 | 27.35 | 29.12 | 26.80 | 27.96 | 3,891 | +0.06(+0.22%) |
Apr 30, 2024 | 29.19 | 29.19 | 27.08 | 27.90 | 6,376 | -0.28(-0.99%) |
Apr 29, 2024 | 26.90 | 28.34 | 26.20 | 28.18 | 4,172 | +1.21(+4.51%) |
Apr 26, 2024 | 26.57 | 26.96 | 25.62 | 26.96 | 3,777 | +1.20(+4.64%) |
Apr 25, 2024 | 25.49 | 25.89 | 25.49 | 25.77 | 1,576 | +0.27(+1.06%) |
Apr 24, 2024 | 24.63 | 25.50 | 24.00 | 25.50 | 4,187 | +0.52(+2.10%) |
Apr 23, 2024 | 25.00 | 25.00 | 24.85 | 24.98 | 4,442 | +0.54(+2.21%) |
Apr 22, 2024 | 25.00 | 25.00 | 23.93 | 24.43 | 2,994 | +0.39(+1.64%) |
Apr 19, 2024 | 23.81 | 24.21 | 23.81 | 24.04 | 3,519 | -0.70(-2.83%) |
Apr 18, 2024 | 24.00 | 24.96 | 24.00 | 24.74 | 3,423 | +0.59(+2.44%) |
Apr 17, 2024 | 23.57 | 24.55 | 23.00 | 24.15 | 16,497 | +0.02(+0.08%) |
Apr 16, 2024 | 25.00 | 25.00 | 24.13 | 24.13 | 5,229 | -0.87(-3.48%) |
Apr 15, 2024 | 23.89 | 25.00 | 23.86 | 25.00 | 11,659 | +0.47(+1.93%) |
Apr 12, 2024 | 24.71 | 24.88 | 23.90 | 24.53 | 4,676 | -0.88(-3.48%) |
Apr 11, 2024 | 24.95 | 25.69 | 24.60 | 25.41 | 2,476 | +0.11(+0.43%) |
Apr 10, 2024 | 25.48 | 25.48 | 24.00 | 25.30 | 3,745 | +0.30(+1.20%) |
Apr 09, 2024 | 25.00 | 25.00 | 24.99 | 25.00 | 1,472 | +0.00(+0.00%) |
Apr 08, 2024 | 24.52 | 25.00 | 23.69 | 25.00 | 2,779 | -0.18(-0.71%) |
Apr 05, 2024 | 25.27 | 25.27 | 24.05 | 25.18 | 3,268 | -0.32(-1.25%) |
Apr 04, 2024 | 26.54 | 26.54 | 24.52 | 25.50 | 3,063 | +0.39(+1.55%) |
Apr 03, 2024 | 25.21 | 25.21 | 23.35 | 25.11 | 16,075 | -0.44(-1.72%) |
Apr 02, 2024 | 24.76 | 25.58 | 24.16 | 25.55 | 3,805 | +0.35(+1.39%) |
Apr 01, 2024 | 23.54 | 26.30 | 23.40 | 25.20 | 19,580 | +1.67(+7.10%) |
Mar 28, 2024 | 24.36 | 25.07 | 22.81 | 23.53 | 15,155 | -0.27(-1.13%) |
Mar 27, 2024 | 22.20 | 23.82 | 22.03 | 23.80 | 23,304 | +0.71(+3.07%) |
Mar 26, 2024 | 21.70 | 23.67 | 19.61 | 23.09 | 15,441 | +1.50(+6.95%) |
Mar 25, 2024 | 21.22 | 23.01 | 19.12 | 21.59 | 24,095 | +0.36(+1.70%) |
Mar 22, 2024 | 29.85 | 29.85 | 21.23 | 21.23 | 33,630 | -7.77(-26.79%) |
Mar 21, 2024 | 30.25 | 30.99 | 27.08 | 29.00 | 49,301 | +2.33(+8.74%) |
Mar 20, 2024 | 21.09 | 27.66 | 20.44 | 26.67 | 52,913 | +5.77(+27.61%) |
Mar 19, 2024 | 20.69 | 21.28 | 20.07 | 20.90 | 13,511 | +0.78(+3.88%) |
Mar 18, 2024 | 18.70 | 21.00 | 17.13 | 20.12 | 36,250 | +2.12(+11.78%) |
Mar 15, 2024 | 16.98 | 18.50 | 16.57 | 18.00 | 20,907 | +0.95(+5.57%) |
Mar 14, 2024 | 16.04 | 18.60 | 16.04 | 17.05 | 57,269 | +1.01(+6.30%) |
Mar 13, 2024 | 16.65 | 16.94 | 16.01 | 16.04 | 12,404 | +0.07(+0.44%) |
Mar 12, 2024 | 15.49 | 17.22 | 15.02 | 15.97 | 24,406 | +0.95(+6.32%) |
Mar 11, 2024 | 14.60 | 15.41 | 14.60 | 15.02 | 8,000 | +0.48(+3.30%) |
Mar 08, 2024 | 15.22 | 15.49 | 14.44 | 14.54 | 15,228 | -0.32(-2.15%) |
Mar 07, 2024 | 14.42 | 15.87 | 14.40 | 14.86 | 13,331 | +0.16(+1.09%) |
Mar 06, 2024 | 14.38 | 15.82 | 13.50 | 14.70 | 15,202 | +0.96(+6.99%) |
Mar 05, 2024 | 13.59 | 13.85 | 13.00 | 13.74 | 18,793 | -0.27(-1.93%) |
Mar 04, 2024 | 16.50 | 16.60 | 12.95 | 14.01 | 72,292 | -2.54(-15.35%) |
Mar 01, 2024 | 17.17 | 17.88 | 16.33 | 16.55 | 48,074 | -1.00(-5.70%) |
Feb 29, 2024 | 15.84 | 19.50 | 15.52 | 17.55 | 307,030 | +0.90(+5.41%) |
Feb 28, 2024 | 13.10 | 23.50 | 12.51 | 16.65 | 3,059,822 | +8.15(+95.88%) |
Feb 27, 2024 | 8.277 | 8.650 | 8.215 | 8.500 | 4,362 | +0.28(+3.47%) |
Feb 26, 2024 | 8.470 | 8.510 | 8.100 | 8.215 | 5,783 | -0.14(-1.73%) |
Feb 23, 2024 | 8.710 | 8.710 | 8.329 | 8.360 | 1,453 | -0.35(-4.02%) |
Feb 22, 2024 | 9.380 | 9.380 | 8.710 | 8.710 | 1,661 | +0.05(+0.58%) |
Feb 21, 2024 | 9.540 | 9.940 | 8.660 | 8.660 | 9,478 | -0.89(-9.37%) |
Feb 20, 2024 | 9.590 | 9.980 | 9.430 | 9.555 | 11,536 | -0.07(-0.75%) |
Feb 16, 2024 | 10.13 | 10.13 | 9.290 | 9.627 | 9,535 | +0.02(+0.18%) |
Feb 15, 2024 | 9.810 | 10.09 | 9.550 | 9.610 | 10,387 | -0.08(-0.83%) |
Feb 14, 2024 | 10.07 | 10.61 | 9.690 | 9.690 | 17,764 | -0.62(-6.01%) |
Feb 13, 2024 | 10.29 | 10.56 | 10.26 | 10.31 | 4,515 | -0.22(-2.14%) |
Feb 12, 2024 | 10.42 | 10.95 | 10.27 | 10.54 | 3,189 | +0.13(+1.30%) |
Feb 09, 2024 | 10.21 | 10.81 | 10.20 | 10.40 | 8,098 | +0.20(+1.96%) |
Feb 08, 2024 | 9.880 | 10.30 | 9.265 | 10.20 | 7,235 | +0.20(+2.00%) |
Feb 07, 2024 | 9.790 | 10.12 | 9.175 | 10.00 | 20,220 | +0.01(+0.10%) |
Feb 06, 2024 | 8.470 | 10.00 | 8.470 | 9.990 | 32,144 | +1.48(+17.39%) |
Feb 05, 2024 | 8.540 | 9.050 | 8.211 | 8.510 | 17,470 | -0.03(-0.35%) |
Feb 02, 2024 | 8.360 | 8.955 | 8.210 | 8.540 | 18,097 | +0.20(+2.40%) |
Feb 01, 2024 | 8.070 | 8.590 | 8.070 | 8.340 | 7,123 | -0.07(-0.83%) |
Jan 31, 2024 | 8.440 | 8.870 | 8.030 | 8.410 | 13,376 | -0.02(-0.24%) |
Jan 30, 2024 | 8.065 | 8.545 | 7.800 | 8.430 | 23,598 | +0.26(+3.18%) |
Jan 29, 2024 | 8.190 | 8.420 | 7.850 | 8.170 | 12,939 | -0.08(-0.97%) |
Jan 26, 2024 | 8.080 | 9.997 | 7.380 | 8.250 | 118,317 | +0.37(+4.63%) |
Jan 25, 2024 | 8.350 | 8.350 | 7.480 | 7.885 | 29,580 | -0.71(-8.21%) |
Jan 24, 2024 | 9.250 | 9.350 | 8.520 | 8.590 | 22,463 | -0.77(-8.23%) |
Jan 23, 2024 | 10.49 | 10.80 | 8.316 | 9.360 | 225,649 | -0.28(-2.88%) |
Jan 22, 2024 | 8.160 | 10.16 | 7.720 | 9.638 | 37,023 | +1.25(+14.87%) |
Jan 19, 2024 | 8.600 | 8.600 | 8.200 | 8.390 | 11,579 | -0.13(-1.53%) |
Jan 18, 2024 | 8.660 | 9.060 | 8.510 | 8.520 | 14,150 | -0.15(-1.69%) |
Jan 17, 2024 | 8.660 | 8.667 | 8.530 | 8.667 | 4,550 | +0.01(+0.08%) |
Jan 16, 2024 | 9.090 | 9.217 | 8.520 | 8.660 | 17,570 | -0.49(-5.30%) |
Jan 12, 2024 | 9.690 | 9.690 | 9.145 | 9.145 | 3,926 | -0.31(-3.32%) |
Jan 11, 2024 | 9.920 | 9.920 | 9.310 | 9.459 | 4,559 | -0.26(-2.67%) |
Jan 10, 2024 | 10.20 | 10.30 | 9.664 | 9.719 | 6,613 | -0.35(-3.48%) |
Jan 09, 2024 | 10.20 | 10.58 | 9.943 | 10.07 | 5,078 | -0.21(-2.05%) |
Jan 08, 2024 | 10.42 | 10.42 | 9.950 | 10.28 | 13,369 | -0.14(-1.34%) |
Jan 05, 2024 | 10.14 | 10.43 | 9.550 | 10.42 | 10,477 | +0.31(+3.07%) |
Jan 04, 2024 | 10.35 | 10.35 | 10.11 | 10.11 | 3,463 | -0.23(-2.22%) |
Jan 03, 2024 | 10.60 | 10.60 | 9.650 | 10.34 | 11,443 | -0.46(-4.26%) |
Jan 02, 2024 | 11.55 | 11.55 | 10.55 | 10.80 | 8,942 | -0.70(-6.09%) |
Dec 29, 2023 | 9.160 | 12.48 | 9.144 | 11.50 | 111,678 | +2.31(+25.14%) |
Dec 28, 2023 | 8.800 | 9.450 | 8.800 | 9.190 | 7,896 | -0.05(-0.54%) |
Dec 27, 2023 | 8.640 | 9.250 | 8.640 | 9.240 | 7,984 | +0.64(+7.44%) |
Dec 26, 2023 | 8.950 | 9.490 | 8.500 | 8.600 | 40,509 | -0.39(-4.34%) |
Dec 22, 2023 | 8.825 | 9.000 | 8.800 | 8.990 | 3,710 | +0.00(+0.00%) |
Dec 21, 2023 | 8.820 | 9.230 | 8.820 | 8.990 | 3,503 | +0.19(+2.16%) |
Dec 20, 2023 | 8.560 | 8.820 | 8.560 | 8.800 | 5,095 | +0.21(+2.44%) |
Dec 19, 2023 | 8.840 | 8.840 | 8.500 | 8.590 | 6,006 | +0.09(+1.06%) |
Dec 18, 2023 | 8.740 | 8.980 | 8.500 | 8.500 | 5,293 | -0.25(-2.86%) |
Dec 15, 2023 | 8.960 | 8.960 | 8.500 | 8.750 | 9,385 | -0.25(-2.78%) |
Dec 14, 2023 | 9.010 | 9.025 | 8.500 | 9.000 | 18,814 | -0.18(-1.96%) |
Dec 13, 2023 | 9.490 | 10.00 | 8.504 | 9.180 | 27,001 | -0.25(-2.65%) |
Dec 12, 2023 | 10.17 | 10.17 | 9.420 | 9.430 | 22,891 | -0.85(-8.27%) |
Dec 11, 2023 | 11.36 | 11.49 | 10.17 | 10.28 | 16,648 | -1.18(-10.30%) |
Dec 08, 2023 | 11.42 | 12.14 | 11.29 | 11.46 | 4,513 | -0.12(-1.04%) |
Dec 07, 2023 | 11.95 | 12.38 | 11.26 | 11.58 | 11,056 | -0.11(-0.94%) |
Dec 06, 2023 | 11.30 | 12.42 | 11.30 | 11.69 | 22,858 | +0.06(+0.52%) |
Dec 05, 2023 | 12.05 | 12.45 | 11.16 | 11.63 | 12,336 | -0.45(-3.73%) |
Dec 04, 2023 | 11.97 | 12.87 | 11.39 | 12.08 | 13,525 | -0.04(-0.33%) |
Dec 01, 2023 | 14.24 | 14.24 | 12.12 | 12.12 | 40,098 | -2.17(-15.19%) |
Nov 30, 2023 | 14.40 | 15.83 | 14.00 | 14.29 | 54,087 | -0.58(-3.90%) |
Nov 29, 2023 | 10.60 | 16.20 | 10.32 | 14.87 | 711,921 | +5.46(+58.02%) |
Nov 28, 2023 | 8.840 | 9.617 | 8.465 | 9.410 | 33,511 | +0.39(+4.32%) |
Nov 27, 2023 | 9.650 | 9.770 | 8.730 | 9.020 | 12,110 | -0.59(-6.14%) |
Nov 24, 2023 | 10.51 | 10.57 | 9.610 | 9.610 | 10,919 | -1.14(-10.60%) |
Nov 22, 2023 | 10.33 | 11.25 | 10.02 | 10.75 | 27,334 | +0.27(+2.53%) |
Nov 21, 2023 | 11.26 | 12.39 | 9.100 | 10.48 | 59,817 | +10.13(+2895.71%) |
Nov 20, 2023 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 504,097 | -0.02(-5.71%) |
Nov 17, 2023 | 0.3640 | 0.3799 | 0.3601 | 0.3712 | 159,358 | +0.01(+2.51%) |
Nov 16, 2023 | 0.3700 | 0.3800 | 0.3510 | 0.3621 | 55,879 | +0.01(+3.16%) |
Nov 15, 2023 | 0.3500 | 0.3786 | 0.3500 | 0.3510 | 310,889 | +0.00(+0.29%) |
Nov 14, 2023 | 0.3500 | 0.3540 | 0.3500 | 0.3500 | 31,878 | -0.01(-1.69%) |
Nov 13, 2023 | 0.3500 | 0.3560 | 0.3500 | 0.3560 | 31,055 | +0.00(+0.56%) |
Nov 10, 2023 | 0.3600 | 0.3808 | 0.3500 | 0.3540 | 176,409 | -0.03(-6.82%) |
Nov 09, 2023 | 0.3800 | 0.3900 | 0.3603 | 0.3799 | 26,885 | -0.01(-2.09%) |
Nov 08, 2023 | 0.3800 | 0.3898 | 0.3800 | 0.3880 | 16,842 | +0.00(+0.91%) |
Nov 07, 2023 | 0.3820 | 0.4001 | 0.3820 | 0.3845 | 30,697 | +0.00(+0.65%) |
Nov 06, 2023 | 0.4189 | 0.4189 | 0.3820 | 0.3820 | 37,871 | -0.01(-2.13%) |
Nov 03, 2023 | 0.3825 | 0.4099 | 0.3811 | 0.3903 | 43,937 | -0.01(-2.50%) |
Nov 02, 2023 | 0.4100 | 0.4200 | 0.3802 | 0.4003 | 98,406 | -0.01(-2.39%) |
Nov 01, 2023 | 0.4500 | 0.4500 | 0.4100 | 0.4101 | 43,467 | -0.01(-1.65%) |
Oct 31, 2023 | 0.4200 | 0.4360 | 0.4128 | 0.4170 | 17,352 | -0.02(-3.94%) |
Oct 30, 2023 | 0.4300 | 0.4370 | 0.4300 | 0.4341 | 18,008 | +0.00(+0.30%) |
Oct 27, 2023 | 0.4351 | 0.4400 | 0.4300 | 0.4328 | 18,924 | +0.00(+0.63%) |
Oct 26, 2023 | 0.4377 | 0.4400 | 0.4300 | 0.4301 | 28,278 | -0.00(-0.21%) |
Oct 25, 2023 | 0.4300 | 0.4450 | 0.4300 | 0.4310 | 32,083 | -0.00(-0.92%) |
Oct 24, 2023 | 0.4300 | 0.4499 | 0.4300 | 0.4350 | 30,195 | +0.01(+1.16%) |
Oct 23, 2023 | 0.4300 | 0.4499 | 0.4300 | 0.4300 | 11,116 | +0.00(+0.00%) |
Oct 20, 2023 | 0.4300 | 0.4401 | 0.4300 | 0.4300 | 16,285 | +0.00(+0.00%) |
Oct 19, 2023 | 0.4300 | 0.4497 | 0.4300 | 0.4300 | 26,887 | -0.01(-1.98%) |
Oct 18, 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4387 | 31,155 | -0.01(-2.51%) |
Oct 17, 2023 | 0.4300 | 0.4661 | 0.4300 | 0.4500 | 61,224 | +0.01(+3.19%) |
Oct 16, 2023 | 0.4461 | 0.4661 | 0.4300 | 0.4361 | 63,925 | -0.03(-6.44%) |
Oct 13, 2023 | 0.4703 | 0.4800 | 0.4500 | 0.4661 | 14,811 | -0.01(-2.69%) |
Oct 12, 2023 | 0.4459 | 0.4799 | 0.4459 | 0.4790 | 30,178 | +0.01(+2.55%) |
Oct 11, 2023 | 0.4650 | 0.4799 | 0.4402 | 0.4671 | 14,669 | +0.01(+2.43%) |
Oct 10, 2023 | 0.4500 | 0.4800 | 0.4500 | 0.4560 | 43,142 | -0.01(-1.26%) |
Oct 09, 2023 | 0.4600 | 0.4770 | 0.4300 | 0.4618 | 38,448 | -0.01(-1.89%) |
Oct 06, 2023 | 0.4733 | 0.5040 | 0.4603 | 0.4707 | 64,507 | -0.02(-3.53%) |
Oct 05, 2023 | 0.4900 | 0.6610 | 0.4700 | 0.4879 | 1,016,180 | -0.01(-2.01%) |
Oct 04, 2023 | 0.4800 | 0.5044 | 0.4701 | 0.4979 | 69,238 | +0.03(+5.94%) |
Oct 03, 2023 | 0.4300 | 0.4898 | 0.4300 | 0.4700 | 187,525 | -0.03(-5.43%) |
Oct 02, 2023 | 0.4780 | 0.5000 | 0.4500 | 0.4970 | 33,554 | +0.02(+3.97%) |
Sep 29, 2023 | 0.4685 | 0.4899 | 0.4500 | 0.4780 | 55,865 | +0.02(+3.91%) |
Sep 28, 2023 | 0.4582 | 0.4800 | 0.4501 | 0.4600 | 41,459 | +0.00(+0.00%) |
Sep 27, 2023 | 0.4600 | 0.4700 | 0.4400 | 0.4600 | 51,917 | +0.01(+1.46%) |
Sep 26, 2023 | 0.4400 | 0.4628 | 0.4400 | 0.4534 | 23,522 | +0.00(+0.73%) |
Sep 25, 2023 | 0.4400 | 0.4580 | 0.4501 | 0.4501 | 80,240 | +0.01(+2.27%) |
Sep 22, 2023 | 0.4300 | 0.4628 | 0.4100 | 0.4401 | 48,830 | +0.01(+2.61%) |
Sep 21, 2023 | 0.4230 | 0.4498 | 0.4050 | 0.4289 | 57,085 | +0.01(+1.64%) |
Sep 20, 2023 | 0.4520 | 0.4605 | 0.4220 | 0.4220 | 98,950 | -0.05(-9.83%) |
Sep 19, 2023 | 0.4561 | 0.4799 | 0.4450 | 0.4680 | 18,599 | +0.00(+0.43%) |
Sep 18, 2023 | 0.4502 | 0.4800 | 0.4500 | 0.4660 | 25,527 | +0.02(+4.70%) |
Sep 15, 2023 | 0.4800 | 0.5200 | 0.4451 | 0.4451 | 106,636 | -0.05(-10.98%) |
Sep 14, 2023 | 0.4900 | 0.5000 | 0.4901 | 0.5000 | 24,545 | +0.01(+1.75%) |
Sep 13, 2023 | 0.5000 | 0.5004 | 0.4901 | 0.4914 | 28,480 | +0.01(+1.28%) |
Sep 12, 2023 | 0.4800 | 0.5000 | 0.4800 | 0.4852 | 22,624 | +0.00(+0.25%) |
Sep 11, 2023 | 0.5000 | 0.5097 | 0.4800 | 0.4840 | 23,803 | -0.01(-1.22%) |
Sep 08, 2023 | 0.5200 | 0.5200 | 0.4672 | 0.4900 | 31,675 | +0.02(+3.70%) |
Sep 07, 2023 | 0.4729 | 0.4850 | 0.4695 | 0.4725 | 34,611 | +0.00(+0.47%) |
Sep 06, 2023 | 0.4900 | 0.5222 | 0.4703 | 0.4703 | 45,684 | -0.01(-2.02%) |
Sep 05, 2023 | 0.5100 | 0.5460 | 0.4750 | 0.4800 | 38,723 | -0.03(-5.88%) |