Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.250 | 2.735 | 2.180 | 2.580 | 323,293 | +0.37(+16.74%) |
Feb 28, 2024 | 2.160 | 2.255 | 2.101 | 2.210 | 100,926 | +0.04(+1.84%) |
Feb 27, 2024 | 2.320 | 2.320 | 2.090 | 2.170 | 84,706 | -0.03(-1.36%) |
Feb 26, 2024 | 2.050 | 2.300 | 1.984 | 2.200 | 184,707 | +0.18(+8.91%) |
Feb 23, 2024 | 1.970 | 2.020 | 1.930 | 2.020 | 220,259 | +0.02(+1.00%) |
Feb 22, 2024 | 2.100 | 2.100 | 1.950 | 2.000 | 169,070 | -0.12(-5.66%) |
Feb 21, 2024 | 2.040 | 2.180 | 2.020 | 2.120 | 132,282 | +0.10(+4.95%) |
Feb 20, 2024 | 2.320 | 2.320 | 1.955 | 2.020 | 600,756 | -0.25(-11.01%) |
Feb 16, 2024 | 2.100 | 2.400 | 2.020 | 2.270 | 367,628 | +0.27(+13.50%) |
Feb 15, 2024 | 2.130 | 2.200 | 1.959 | 2.000 | 187,146 | -0.19(-8.68%) |
Feb 14, 2024 | 1.980 | 2.700 | 1.950 | 2.190 | 892,153 | +0.27(+14.06%) |
Feb 13, 2024 | 3.300 | 3.345 | 1.620 | 1.920 | 947,977 | -1.44(-42.86%) |
Feb 12, 2024 | 3.420 | 3.595 | 3.160 | 3.360 | 198,663 | -0.06(-1.75%) |
Feb 09, 2024 | 3.490 | 3.563 | 3.400 | 3.420 | 126,682 | -0.19(-5.26%) |
Feb 08, 2024 | 4.030 | 4.030 | 3.550 | 3.610 | 112,589 | -0.33(-8.38%) |
Feb 07, 2024 | 4.360 | 4.360 | 3.800 | 3.940 | 171,249 | -0.38(-8.80%) |
Feb 06, 2024 | 4.450 | 4.450 | 4.150 | 4.320 | 212,504 | -0.02(-0.46%) |
Feb 05, 2024 | 4.390 | 4.400 | 4.260 | 4.340 | 271,272 | -0.05(-1.14%) |
Feb 02, 2024 | 4.410 | 4.440 | 4.300 | 4.390 | 122,354 | +0.06(+1.39%) |
Feb 01, 2024 | 4.310 | 4.440 | 4.202 | 4.330 | 111,344 | -0.04(-0.92%) |
Jan 31, 2024 | 4.430 | 4.430 | 4.210 | 4.370 | 185,000 | -0.01(-0.23%) |
Jan 30, 2024 | 4.420 | 4.540 | 4.200 | 4.380 | 83,761 | +0.02(+0.46%) |
Jan 29, 2024 | 4.800 | 4.880 | 4.270 | 4.360 | 147,146 | -0.29(-6.24%) |
Jan 26, 2024 | 5.000 | 5.000 | 4.500 | 4.650 | 263,708 | -0.22(-4.62%) |
Jan 25, 2024 | 4.650 | 5.250 | 4.580 | 4.875 | 533,140 | +0.33(+7.38%) |
Jan 24, 2024 | 4.630 | 4.690 | 4.230 | 4.540 | 103,894 | -0.11(-2.37%) |
Jan 23, 2024 | 4.890 | 4.900 | 4.440 | 4.650 | 68,914 | -0.17(-3.53%) |
Jan 22, 2024 | 4.800 | 5.000 | 4.535 | 4.820 | 134,521 | +0.05(+1.05%) |
Jan 19, 2024 | 4.360 | 4.840 | 4.360 | 4.770 | 173,426 | +0.27(+6.00%) |
Jan 18, 2024 | 4.550 | 4.580 | 4.120 | 4.500 | 285,034 | -0.08(-1.75%) |
Jan 17, 2024 | 4.300 | 4.800 | 4.010 | 4.580 | 190,841 | +0.21(+4.81%) |
Jan 16, 2024 | 4.430 | 4.430 | 3.890 | 4.370 | 154,986 | -0.06(-1.35%) |
Jan 12, 2024 | 4.330 | 4.530 | 4.110 | 4.430 | 134,377 | +0.09(+2.07%) |
Jan 11, 2024 | 4.400 | 4.450 | 4.160 | 4.340 | 97,157 | -0.06(-1.36%) |
Jan 10, 2024 | 4.450 | 4.500 | 4.274 | 4.400 | 95,174 | -0.07(-1.57%) |
Jan 09, 2024 | 3.850 | 4.470 | 3.700 | 4.470 | 162,154 | +0.59(+15.21%) |
Jan 08, 2024 | 3.920 | 3.945 | 3.680 | 3.880 | 99,780 | +0.20(+5.43%) |
Jan 05, 2024 | 3.650 | 4.080 | 3.580 | 3.680 | 238,322 | +0.10(+2.79%) |
Jan 04, 2024 | 3.360 | 3.670 | 3.360 | 3.580 | 172,670 | +0.22(+6.55%) |
Jan 03, 2024 | 3.080 | 3.500 | 3.080 | 3.360 | 95,287 | +0.17(+5.33%) |
Jan 02, 2024 | 3.150 | 3.190 | 2.990 | 3.190 | 35,978 | +0.02(+0.63%) |
Dec 29, 2023 | 3.200 | 3.430 | 3.130 | 3.170 | 27,697 | -0.02(-0.63%) |
Dec 28, 2023 | 3.150 | 3.370 | 3.020 | 3.190 | 91,556 | +0.04(+1.27%) |
Dec 27, 2023 | 3.370 | 3.370 | 2.820 | 3.150 | 131,860 | -0.17(-5.12%) |
Dec 26, 2023 | 3.250 | 3.420 | 3.250 | 3.320 | 9,818 | +0.07(+2.15%) |
Dec 22, 2023 | 3.330 | 3.350 | 3.200 | 3.250 | 24,949 | -0.09(-2.69%) |
Dec 21, 2023 | 3.300 | 3.393 | 3.250 | 3.340 | 21,745 | +0.03(+0.91%) |
Dec 20, 2023 | 3.370 | 3.385 | 3.200 | 3.310 | 28,691 | -0.04(-1.19%) |
Dec 19, 2023 | 3.490 | 3.490 | 3.296 | 3.350 | 41,242 | -0.04(-1.18%) |
Dec 18, 2023 | 3.540 | 3.600 | 3.210 | 3.390 | 74,045 | -0.15(-4.24%) |
Dec 15, 2023 | 3.590 | 3.800 | 3.540 | 3.540 | 279,466 | +0.01(+0.28%) |
Dec 14, 2023 | 3.330 | 3.730 | 3.330 | 3.530 | 85,808 | +0.14(+4.13%) |
Dec 13, 2023 | 3.480 | 3.590 | 3.280 | 3.390 | 91,666 | -0.07(-2.02%) |
Dec 12, 2023 | 3.680 | 3.683 | 3.460 | 3.460 | 101,969 | -0.17(-4.68%) |
Dec 11, 2023 | 3.750 | 3.860 | 3.550 | 3.630 | 125,877 | +0.14(+4.01%) |
Dec 08, 2023 | 3.410 | 3.550 | 3.398 | 3.490 | 58,110 | +0.13(+3.87%) |
Dec 07, 2023 | 3.300 | 3.630 | 3.290 | 3.360 | 70,091 | +0.00(+0.00%) |
Dec 06, 2023 | 3.330 | 3.490 | 3.230 | 3.360 | 85,984 | +0.03(+0.90%) |
Dec 05, 2023 | 3.290 | 3.350 | 3.110 | 3.330 | 103,137 | +0.04(+1.22%) |
Dec 04, 2023 | 3.340 | 3.340 | 3.180 | 3.290 | 52,251 | -0.02(-0.60%) |
Dec 01, 2023 | 3.310 | 3.400 | 3.200 | 3.310 | 44,316 | -0.02(-0.60%) |
Nov 30, 2023 | 3.310 | 3.500 | 3.160 | 3.330 | 145,205 | +0.03(+0.91%) |
Nov 29, 2023 | 3.300 | 3.340 | 3.150 | 3.300 | 49,393 | +0.07(+2.17%) |
Nov 28, 2023 | 3.450 | 3.450 | 3.113 | 3.230 | 78,525 | -0.20(-5.83%) |
Nov 27, 2023 | 3.350 | 3.595 | 3.120 | 3.430 | 121,826 | +0.10(+3.00%) |
Nov 24, 2023 | 3.170 | 3.380 | 3.020 | 3.330 | 52,885 | +0.31(+10.26%) |
Nov 22, 2023 | 2.870 | 3.220 | 2.830 | 3.020 | 138,062 | +0.13(+4.50%) |
Nov 21, 2023 | 2.880 | 3.240 | 2.820 | 2.890 | 96,736 | +0.00(+0.00%) |
Nov 20, 2023 | 2.960 | 3.020 | 2.793 | 2.890 | 60,820 | -0.03(-1.03%) |
Nov 17, 2023 | 2.980 | 3.200 | 2.810 | 2.920 | 120,588 | +0.10(+3.73%) |
Nov 16, 2023 | 3.010 | 3.010 | 2.745 | 2.815 | 61,822 | -0.19(-6.32%) |
Nov 15, 2023 | 3.080 | 3.155 | 2.910 | 3.005 | 160,700 | -0.02(-0.83%) |
Nov 14, 2023 | 3.200 | 3.450 | 2.950 | 3.030 | 116,102 | -0.10(-3.19%) |
Nov 13, 2023 | 2.970 | 3.190 | 2.860 | 3.130 | 66,593 | +0.19(+6.46%) |
Nov 10, 2023 | 2.830 | 3.178 | 2.650 | 2.940 | 57,864 | +0.15(+5.38%) |
Nov 09, 2023 | 2.840 | 2.840 | 2.610 | 2.790 | 32,297 | +0.00(+0.00%) |
Nov 08, 2023 | 2.940 | 2.940 | 2.650 | 2.790 | 42,175 | -0.08(-2.79%) |
Nov 07, 2023 | 2.720 | 2.960 | 2.590 | 2.870 | 61,110 | +0.08(+2.87%) |
Nov 06, 2023 | 3.500 | 3.510 | 2.770 | 2.790 | 187,501 | -0.42(-13.08%) |
Nov 03, 2023 | 3.100 | 3.280 | 3.040 | 3.210 | 73,914 | +0.16(+5.25%) |
Nov 02, 2023 | 2.940 | 3.100 | 2.920 | 3.050 | 133,138 | +0.15(+5.17%) |
Nov 01, 2023 | 2.900 | 3.000 | 2.810 | 2.900 | 71,816 | +0.06(+2.11%) |
Oct 31, 2023 | 2.810 | 2.850 | 2.680 | 2.840 | 100,661 | +0.06(+2.16%) |
Oct 30, 2023 | 2.710 | 2.785 | 2.650 | 2.780 | 74,122 | +0.07(+2.58%) |
Oct 27, 2023 | 2.780 | 2.850 | 2.680 | 2.710 | 49,419 | -0.09(-3.21%) |
Oct 26, 2023 | 2.890 | 2.890 | 2.600 | 2.800 | 136,494 | -0.09(-3.11%) |
Oct 25, 2023 | 2.600 | 3.090 | 2.600 | 2.890 | 183,914 | +0.34(+13.33%) |
Oct 24, 2023 | 2.880 | 2.890 | 2.400 | 2.550 | 250,199 | -0.21(-7.61%) |
Oct 23, 2023 | 3.030 | 3.170 | 2.720 | 2.760 | 224,511 | -0.24(-8.00%) |
Oct 20, 2023 | 3.380 | 3.410 | 2.440 | 3.000 | 563,010 | -0.45(-13.04%) |
Oct 19, 2023 | 3.850 | 3.880 | 3.370 | 3.450 | 257,142 | -0.39(-10.16%) |
Oct 18, 2023 | 4.160 | 4.400 | 3.800 | 3.840 | 203,350 | -0.39(-9.22%) |
Oct 17, 2023 | 4.450 | 4.650 | 4.230 | 4.230 | 278,383 | -0.28(-6.21%) |
Oct 16, 2023 | 4.700 | 4.700 | 4.470 | 4.510 | 104,600 | -0.19(-4.04%) |
Oct 13, 2023 | 4.690 | 4.780 | 4.614 | 4.700 | 86,069 | +0.02(+0.43%) |
Oct 12, 2023 | 5.000 | 5.036 | 4.560 | 4.680 | 145,980 | -0.20(-4.00%) |
Oct 11, 2023 | 5.080 | 5.250 | 4.750 | 4.875 | 360,184 | -0.30(-5.89%) |
Oct 10, 2023 | 4.100 | 5.250 | 4.080 | 5.180 | 624,574 | +0.83(+19.08%) |
Oct 09, 2023 | 4.380 | 4.480 | 4.200 | 4.350 | 38,401 | -0.25(-5.43%) |
Oct 06, 2023 | 4.300 | 4.620 | 4.060 | 4.600 | 257,818 | +0.30(+6.98%) |
Oct 05, 2023 | 4.940 | 4.950 | 4.100 | 4.300 | 216,290 | -0.35(-7.53%) |
Oct 04, 2023 | 4.500 | 4.650 | 4.300 | 4.650 | 207,487 | +0.10(+2.20%) |
Oct 03, 2023 | 4.700 | 4.700 | 4.200 | 4.550 | 173,773 | -0.15(-3.19%) |
Oct 02, 2023 | 4.540 | 5.000 | 4.400 | 4.700 | 437,846 | +0.23(+5.15%) |
Sep 29, 2023 | 3.880 | 4.500 | 3.880 | 4.470 | 471,024 | +0.40(+9.83%) |
Sep 28, 2023 | 3.890 | 4.100 | 3.716 | 4.070 | 111,631 | +0.27(+7.11%) |
Sep 27, 2023 | 3.800 | 3.910 | 3.640 | 3.800 | 347,548 | +0.00(+0.00%) |
Sep 26, 2023 | 3.740 | 4.100 | 3.720 | 3.800 | 169,130 | -0.06(-1.55%) |
Sep 25, 2023 | 3.800 | 3.990 | 3.740 | 3.860 | 316,235 | -0.04(-1.03%) |
Sep 22, 2023 | 3.990 | 3.990 | 3.650 | 3.900 | 274,005 | +0.05(+1.30%) |
Sep 21, 2023 | 3.400 | 3.870 | 3.360 | 3.850 | 543,555 | +0.46(+13.57%) |
Sep 20, 2023 | 2.950 | 3.420 | 2.950 | 3.390 | 482,806 | +0.44(+14.92%) |
Sep 19, 2023 | 3.010 | 3.038 | 2.720 | 2.950 | 145,818 | +0.06(+2.08%) |
Sep 18, 2023 | 3.000 | 3.133 | 2.790 | 2.890 | 131,399 | -0.12(-3.99%) |
Sep 15, 2023 | 3.100 | 3.100 | 2.900 | 3.010 | 282,883 | -0.16(-5.05%) |
Sep 14, 2023 | 3.350 | 3.484 | 3.100 | 3.170 | 77,061 | -0.14(-4.23%) |
Sep 13, 2023 | 3.230 | 3.420 | 3.230 | 3.310 | 116,624 | +0.05(+1.53%) |
Sep 12, 2023 | 3.610 | 3.690 | 3.220 | 3.260 | 347,123 | -0.34(-9.44%) |
Sep 11, 2023 | 3.250 | 3.600 | 446,217 | +0.22(+6.51%) | ||
Sep 06, 2023 | 3.380 | 0 | -0.06(-1.74%) | |||
Sep 05, 2023 | 3.330 | 3.580 | 3.100 | 3.440 | 367,336 | +0.18(+5.52%) |
Sep 01, 2023 | 3.380 | 3.380 | 3.000 | 3.260 | 457,912 | +0.13(+4.15%) |
Aug 31, 2023 | 3.000 | 3.240 | 2.740 | 3.130 | 338,955 | +0.19(+6.46%) |
Aug 30, 2023 | 2.670 | 3.050 | 2.536 | 2.940 | 635,011 | +0.34(+13.08%) |
Aug 29, 2023 | 2.350 | 2.710 | 2.340 | 2.600 | 148,005 | +0.22(+9.24%) |
Aug 28, 2023 | 2.410 | 2.460 | 2.190 | 2.380 | 174,190 | -0.07(-2.86%) |
Aug 25, 2023 | 2.400 | 2.780 | 2.250 | 2.450 | 408,725 | +0.01(+0.41%) |
Aug 24, 2023 | 2.060 | 2.480 | 1.992 | 2.440 | 356,626 | +0.44(+22.00%) |
Aug 23, 2023 | 2.150 | 2.190 | 1.920 | 2.000 | 255,552 | -0.15(-6.98%) |
Aug 22, 2023 | 1.890 | 2.200 | 1.890 | 2.150 | 571,094 | +0.35(+19.44%) |
Aug 21, 2023 | 1.700 | 2.000 | 1.610 | 1.800 | 315,079 | +0.13(+7.78%) |
Aug 18, 2023 | 1.620 | 1.670 | 1.560 | 1.670 | 142,082 | +0.05(+3.09%) |
Aug 17, 2023 | 1.640 | 1.660 | 1.460 | 1.620 | 503,454 | +0.07(+4.52%) |
Aug 16, 2023 | 1.330 | 1.630 | 1.330 | 1.550 | 183,341 | +0.12(+8.39%) |
Aug 15, 2023 | 1.750 | 1.765 | 1.400 | 1.430 | 335,961 | -0.40(-21.86%) |
Aug 14, 2023 | 1.610 | 1.900 | 1.610 | 1.830 | 920,823 | +0.27(+17.31%) |
Aug 11, 2023 | 1.430 | 1.620 | 1.340 | 1.560 | 926,746 | +0.08(+5.41%) |
Aug 10, 2023 | 1.400 | 1.710 | 1.370 | 1.480 | 2,982,287 | -0.07(-4.52%) |
Aug 09, 2023 | 1.860 | 2.340 | 1.310 | 1.550 | 33,899,928 | +0.70(+82.35%) |
Aug 08, 2023 | 0.6650 | 0.8800 | 0.6601 | 0.8500 | 270,232 | +0.10(+13.03%) |