Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 24, 2024 | 2.800 | 0 | +0.06(+2.19%) | |||
Jan 23, 2024 | 2.710 | 2.800 | 2.700 | 2.740 | 24,908 | -0.01(-0.36%) |
Jan 22, 2024 | 2.700 | 2.780 | 2.600 | 2.750 | 21,208 | -0.04(-1.36%) |
Jan 19, 2024 | 2.725 | 2.800 | 2.725 | 2.788 | 21,021 | +0.04(+1.38%) |
Jan 18, 2024 | 2.780 | 2.800 | 2.740 | 2.750 | 49,636 | +0.02(+0.73%) |
Jan 17, 2024 | 2.640 | 2.745 | 2.640 | 2.730 | 7,385 | -0.03(-1.09%) |
Jan 16, 2024 | 2.770 | 2.800 | 2.750 | 2.760 | 21,204 | -0.02(-0.72%) |
Jan 12, 2024 | 2.730 | 2.800 | 2.730 | 2.780 | 44,461 | +0.02(+0.72%) |
Jan 11, 2024 | 2.720 | 2.780 | 2.670 | 2.760 | 20,206 | +0.06(+2.22%) |
Jan 10, 2024 | 2.700 | 2.780 | 2.700 | 2.700 | 25,251 | -0.04(-1.46%) |
Jan 09, 2024 | 2.790 | 2.800 | 2.730 | 2.740 | 36,264 | -0.03(-1.08%) |
Jan 08, 2024 | 2.790 | 2.800 | 2.710 | 2.770 | 30,204 | +0.00(+0.00%) |
Jan 05, 2024 | 2.725 | 2.770 | 2.725 | 2.770 | 11,682 | +0.09(+3.36%) |
Jan 04, 2024 | 2.720 | 2.720 | 2.621 | 2.680 | 41,783 | -0.05(-1.83%) |
Jan 03, 2024 | 2.670 | 2.771 | 2.670 | 2.730 | 27,772 | -0.04(-1.44%) |
Jan 02, 2024 | 2.660 | 2.800 | 2.660 | 2.770 | 49,112 | +0.03(+1.09%) |
Dec 29, 2023 | 2.960 | 3.067 | 2.730 | 2.740 | 84,026 | -0.27(-8.97%) |
Dec 28, 2023 | 2.960 | 3.030 | 2.900 | 3.010 | 28,011 | +0.03(+1.01%) |
Dec 27, 2023 | 2.960 | 3.100 | 2.951 | 2.980 | 67,531 | +0.04(+1.36%) |
Dec 26, 2023 | 2.750 | 3.000 | 2.710 | 2.940 | 117,374 | +0.19(+6.91%) |
Dec 22, 2023 | 2.780 | 2.860 | 2.680 | 2.750 | 57,783 | +0.03(+1.10%) |
Dec 21, 2023 | 2.350 | 2.810 | 2.350 | 2.720 | 453,121 | +0.37(+15.75%) |
Dec 20, 2023 | 2.440 | 2.440 | 2.350 | 2.350 | 8,010 | -0.03(-1.26%) |
Dec 19, 2023 | 2.400 | 2.454 | 2.373 | 2.380 | 11,347 | +0.01(+0.43%) |
Dec 18, 2023 | 2.480 | 2.480 | 2.320 | 2.370 | 19,549 | -0.07(-2.87%) |
Dec 15, 2023 | 2.500 | 2.502 | 2.304 | 2.440 | 20,756 | -0.06(-2.44%) |
Dec 14, 2023 | 2.460 | 2.620 | 2.450 | 2.501 | 74,178 | -0.02(-0.75%) |
Dec 13, 2023 | 2.660 | 2.662 | 2.390 | 2.520 | 176,264 | +0.23(+10.04%) |
Dec 12, 2023 | 2.400 | 2.400 | 2.240 | 2.290 | 19,960 | -0.07(-2.86%) |
Dec 11, 2023 | 2.400 | 2.430 | 2.310 | 2.357 | 16,734 | -0.07(-2.82%) |
Dec 08, 2023 | 2.620 | 2.620 | 2.410 | 2.426 | 38,144 | -0.09(-3.73%) |
Dec 07, 2023 | 2.350 | 2.630 | 2.254 | 2.520 | 110,565 | +0.23(+10.04%) |
Dec 06, 2023 | 2.290 | 2.340 | 2.220 | 2.290 | 26,576 | +0.02(+0.88%) |
Dec 05, 2023 | 2.340 | 2.350 | 2.270 | 2.270 | 29,601 | -0.08(-3.40%) |
Dec 04, 2023 | 2.610 | 2.720 | 2.300 | 2.350 | 180,911 | -0.31(-11.65%) |
Dec 01, 2023 | 2.860 | 2.886 | 2.480 | 2.660 | 83,750 | -0.22(-7.64%) |
Nov 30, 2023 | 3.030 | 3.080 | 2.810 | 2.880 | 185,257 | -1.02(-26.13%) |
Nov 29, 2023 | 3.670 | 3.898 | 3.670 | 3.898 | 46,243 | +0.08(+2.05%) |
Nov 28, 2023 | 3.750 | 3.820 | 3.690 | 3.820 | 16,061 | +0.00(+0.00%) |
Nov 27, 2023 | 3.836 | 3.836 | 3.730 | 3.820 | 12,151 | +0.00(+0.13%) |
Nov 24, 2023 | 3.800 | 3.960 | 3.750 | 3.815 | 12,174 | +0.02(+0.66%) |
Nov 22, 2023 | 3.780 | 3.850 | 3.780 | 3.790 | 4,391 | +0.01(+0.22%) |
Nov 21, 2023 | 3.900 | 3.950 | 3.660 | 3.781 | 6,350 | -0.11(-2.79%) |
Nov 20, 2023 | 3.880 | 3.970 | 3.880 | 3.890 | 7,038 | +0.07(+1.83%) |
Nov 17, 2023 | 3.725 | 3.841 | 3.725 | 3.820 | 5,221 | +0.07(+1.87%) |
Nov 16, 2023 | 3.707 | 3.840 | 3.707 | 3.750 | 5,556 | -0.02(-0.53%) |
Nov 15, 2023 | 3.700 | 3.900 | 3.700 | 3.770 | 12,417 | +0.11(+3.01%) |
Nov 14, 2023 | 3.720 | 3.720 | 3.560 | 3.660 | 3,993 | +0.11(+3.10%) |
Nov 13, 2023 | 3.720 | 3.720 | 3.500 | 3.550 | 13,145 | -0.05(-1.28%) |
Nov 10, 2023 | 3.551 | 3.630 | 3.551 | 3.596 | 7,864 | -0.08(-2.30%) |
Nov 09, 2023 | 3.680 | 3.740 | 3.650 | 3.681 | 5,718 | +0.04(+0.98%) |
Nov 08, 2023 | 3.590 | 3.645 | 3.550 | 3.645 | 5,273 | +0.03(+0.97%) |
Nov 07, 2023 | 3.610 | 3.650 | 3.570 | 3.610 | 5,145 | -0.06(-1.63%) |
Nov 06, 2023 | 3.770 | 3.770 | 3.670 | 3.670 | 6,305 | -0.03(-0.81%) |
Nov 03, 2023 | 3.460 | 3.730 | 3.460 | 3.700 | 15,214 | +0.21(+6.02%) |
Nov 02, 2023 | 3.400 | 3.570 | 3.400 | 3.490 | 9,188 | +0.10(+2.95%) |
Nov 01, 2023 | 3.341 | 3.479 | 3.341 | 3.390 | 10,063 | -0.10(-2.87%) |
Oct 31, 2023 | 3.550 | 3.550 | 3.270 | 3.490 | 27,101 | -0.04(-1.13%) |
Oct 30, 2023 | 3.620 | 3.640 | 3.450 | 3.530 | 20,552 | -0.07(-1.94%) |
Oct 27, 2023 | 3.860 | 3.920 | 3.270 | 3.600 | 96,878 | -0.27(-6.98%) |
Oct 26, 2023 | 3.930 | 4.020 | 3.820 | 3.870 | 16,962 | -0.17(-4.21%) |
Oct 25, 2023 | 4.100 | 4.150 | 3.900 | 4.040 | 25,684 | -0.16(-3.72%) |
Oct 24, 2023 | 3.905 | 4.240 | 3.905 | 4.196 | 36,457 | +0.33(+8.54%) |
Oct 23, 2023 | 3.940 | 3.940 | 3.740 | 3.866 | 22,037 | -0.06(-1.61%) |
Oct 20, 2023 | 4.040 | 4.070 | 3.750 | 3.929 | 38,393 | -0.05(-1.27%) |
Oct 19, 2023 | 3.850 | 4.354 | 3.820 | 3.980 | 255,167 | +0.30(+8.15%) |
Oct 18, 2023 | 3.610 | 3.780 | 3.560 | 3.680 | 26,928 | +0.02(+0.63%) |
Oct 17, 2023 | 3.640 | 3.657 | 3.645 | 3.657 | 1,682 | +0.01(+0.19%) |
Oct 16, 2023 | 3.635 | 3.715 | 3.603 | 3.650 | 7,486 | +0.04(+1.11%) |
Oct 13, 2023 | 3.670 | 3.670 | 3.571 | 3.610 | 15,024 | -0.08(-2.17%) |
Oct 12, 2023 | 3.740 | 3.750 | 3.690 | 3.690 | 6,808 | -0.11(-2.89%) |
Oct 11, 2023 | 3.800 | 3.830 | 3.740 | 3.800 | 5,511 | -0.02(-0.52%) |
Oct 10, 2023 | 3.750 | 3.833 | 3.730 | 3.820 | 18,752 | -0.01(-0.26%) |
Oct 09, 2023 | 3.830 | 3.830 | 3.724 | 3.830 | 5,069 | +0.00(+0.00%) |
Oct 06, 2023 | 3.690 | 3.900 | 3.650 | 3.830 | 25,039 | +0.13(+3.51%) |
Oct 05, 2023 | 3.694 | 3.800 | 3.676 | 3.700 | 11,285 | -0.03(-0.80%) |
Oct 04, 2023 | 3.720 | 3.730 | 3.630 | 3.730 | 12,025 | -0.02(-0.53%) |
Oct 03, 2023 | 3.800 | 3.800 | 3.639 | 3.750 | 9,110 | -0.05(-1.32%) |
Oct 02, 2023 | 3.850 | 3.870 | 3.760 | 3.800 | 13,044 | -0.06(-1.55%) |
Sep 29, 2023 | 3.830 | 3.870 | 3.740 | 3.860 | 10,068 | +0.05(+1.31%) |
Sep 28, 2023 | 3.700 | 3.870 | 3.500 | 3.810 | 46,695 | +0.18(+4.96%) |
Sep 27, 2023 | 3.650 | 3.770 | 3.620 | 3.630 | 20,365 | -0.08(-2.02%) |
Sep 26, 2023 | 3.750 | 3.810 | 3.670 | 3.705 | 74,105 | -0.13(-3.52%) |
Sep 25, 2023 | 3.980 | 3.860 | 3.840 | 3.840 | 23,746 | -0.14(-3.52%) |
Sep 22, 2023 | 3.930 | 4.059 | 3.800 | 3.980 | 30,457 | +0.03(+0.76%) |
Sep 21, 2023 | 3.880 | 4.070 | 3.780 | 3.950 | 60,264 | +0.09(+2.33%) |
Sep 20, 2023 | 3.980 | 4.600 | 3.640 | 3.860 | 300,198 | -0.48(-11.06%) |
Sep 19, 2023 | 4.500 | 4.570 | 4.300 | 4.340 | 20,731 | -0.23(-5.03%) |
Sep 18, 2023 | 4.400 | 4.645 | 4.300 | 4.570 | 10,408 | +0.08(+1.76%) |
Sep 15, 2023 | 4.515 | 4.920 | 4.310 | 4.491 | 7,444 | -0.14(-3.00%) |
Sep 14, 2023 | 4.700 | 4.935 | 4.510 | 4.630 | 18,774 | +0.00(+0.04%) |
Sep 13, 2023 | 4.620 | 4.932 | 4.605 | 4.628 | 7,532 | -0.07(-1.53%) |
Sep 12, 2023 | 4.700 | 5.299 | 4.610 | 4.700 | 28,628 | +0.06(+1.29%) |
Sep 11, 2023 | 4.734 | 5.040 | 4.512 | 4.640 | 26,018 | -0.04(-0.88%) |
Sep 08, 2023 | 4.750 | 4.960 | 4.602 | 4.681 | 23,228 | -0.10(-2.07%) |
Sep 07, 2023 | 5.000 | 5.053 | 4.631 | 4.780 | 53,666 | -0.34(-6.68%) |
Sep 06, 2023 | 5.413 | 5.413 | 5.005 | 5.122 | 16,099 | -0.18(-3.36%) |
Sep 05, 2023 | 5.500 | 5.820 | 5.231 | 5.300 | 13,998 | -0.24(-4.38%) |
Sep 01, 2023 | 6.100 | 6.194 | 5.100 | 5.543 | 91,222 | -0.67(-10.74%) |
Aug 31, 2023 | 6.700 | 6.700 | 6.201 | 6.210 | 26,649 | -0.19(-2.98%) |
Aug 30, 2023 | 6.600 | 6.710 | 6.200 | 6.401 | 56,941 | -1.16(-15.33%) |
Aug 29, 2023 | 7.200 | 7.600 | 7.000 | 7.560 | 52,771 | +0.31(+4.28%) |
Aug 28, 2023 | 6.700 | 7.499 | 6.700 | 7.250 | 10,002 | +0.63(+9.50%) |
Aug 25, 2023 | 6.720 | 6.808 | 6.604 | 6.621 | 4,668 | -0.08(-1.18%) |
Aug 24, 2023 | 7.100 | 7.300 | 6.604 | 6.700 | 21,245 | -0.27(-3.89%) |
Aug 23, 2023 | 6.900 | 7.195 | 6.800 | 6.971 | 8,687 | +0.13(+1.92%) |
Aug 22, 2023 | 7.000 | 7.240 | 6.748 | 6.840 | 14,588 | -0.16(-2.29%) |
Aug 21, 2023 | 7.000 | 7.119 | 6.604 | 7.000 | 19,892 | +0.34(+5.09%) |
Aug 18, 2023 | 7.090 | 7.120 | 6.501 | 6.661 | 15,713 | -0.34(-4.83%) |
Aug 17, 2023 | 6.876 | 7.120 | 6.723 | 6.999 | 9,676 | +0.15(+2.18%) |
Aug 16, 2023 | 6.910 | 7.299 | 6.700 | 6.850 | 17,682 | -0.08(-1.15%) |
Aug 15, 2023 | 7.200 | 7.330 | 6.930 | 6.930 | 13,784 | -0.40(-5.46%) |
Aug 14, 2023 | 7.250 | 7.899 | 6.930 | 7.330 | 17,555 | +0.09(+1.24%) |
Aug 11, 2023 | 7.120 | 7.435 | 7.030 | 7.240 | 22,253 | -0.10(-1.36%) |
Aug 10, 2023 | 7.900 | 7.980 | 7.301 | 7.340 | 23,523 | -0.41(-5.33%) |
Aug 09, 2023 | 8.400 | 8.400 | 7.600 | 7.753 | 33,180 | -0.47(-5.68%) |
Aug 08, 2023 | 8.200 | 8.450 | 7.850 | 8.220 | 22,700 | +0.01(+0.12%) |
Aug 07, 2023 | 8.400 | 8.500 | 7.860 | 8.210 | 32,590 | +0.07(+0.86%) |
Aug 04, 2023 | 8.000 | 8.319 | 7.803 | 8.140 | 15,094 | +0.20(+2.51%) |
Aug 03, 2023 | 7.850 | 8.250 | 7.800 | 7.941 | 15,892 | +0.23(+3.00%) |
Aug 02, 2023 | 8.200 | 8.266 | 7.700 | 7.710 | 45,085 | -0.68(-8.10%) |
Aug 01, 2023 | 8.400 | 8.700 | 8.202 | 8.390 | 11,167 | -0.41(-4.66%) |
Jul 31, 2023 | 8.910 | 9.005 | 8.601 | 8.800 | 47,498 | +0.24(+2.76%) |
Jul 28, 2023 | 8.000 | 8.797 | 7.650 | 8.564 | 69,297 | +0.91(+11.95%) |
Jul 27, 2023 | 7.700 | 7.959 | 7.510 | 7.650 | 27,708 | +0.04(+0.47%) |
Jul 26, 2023 | 7.729 | 7.980 | 7.600 | 7.614 | 10,015 | -0.12(-1.49%) |
Jul 25, 2023 | 7.900 | 8.153 | 7.550 | 7.729 | 17,470 | -0.24(-2.95%) |
Jul 24, 2023 | 7.700 | 8.089 | 7.710 | 7.964 | 11,244 | +0.08(+1.07%) |
Jul 21, 2023 | 7.650 | 7.990 | 7.500 | 7.880 | 10,229 | +0.18(+2.31%) |
Jul 20, 2023 | 7.905 | 8.150 | 7.600 | 7.702 | 9,934 | -0.20(-2.57%) |
Jul 19, 2023 | 7.880 | 8.123 | 7.600 | 7.905 | 17,089 | -0.13(-1.68%) |
Jul 18, 2023 | 8.000 | 8.093 | 7.820 | 8.040 | 10,930 | -0.03(-0.37%) |
Jul 17, 2023 | 7.470 | 8.080 | 7.470 | 8.070 | 12,026 | +0.44(+5.77%) |
Jul 14, 2023 | 8.100 | 8.300 | 7.500 | 7.630 | 15,854 | -0.45(-5.57%) |
Jul 13, 2023 | 7.800 | 8.182 | 7.800 | 8.080 | 23,404 | +0.41(+5.29%) |
Jul 12, 2023 | 7.750 | 8.195 | 7.410 | 7.674 | 29,967 | -0.25(-3.22%) |
Jul 11, 2023 | 7.750 | 8.000 | 7.500 | 7.929 | 33,449 | +0.19(+2.44%) |
Jul 10, 2023 | 8.200 | 8.200 | 7.050 | 7.740 | 69,177 | -0.22(-2.76%) |
Jul 07, 2023 | 7.500 | 8.100 | 7.400 | 7.960 | 45,382 | +0.21(+2.71%) |
Jul 06, 2023 | 9.000 | 9.038 | 7.480 | 7.750 | 78,802 | -0.96(-11.02%) |
Jul 05, 2023 | 8.900 | 9.180 | 8.600 | 8.710 | 12,508 | -0.19(-2.13%) |
Jul 03, 2023 | 8.999 | 9.136 | 8.700 | 8.900 | 13,532 | -0.20(-2.20%) |
Jun 30, 2023 | 9.350 | 9.467 | 8.766 | 9.100 | 24,481 | -0.10(-1.12%) |
Jun 29, 2023 | 10.20 | 10.35 | 9.005 | 9.203 | 42,457 | -1.00(-9.77%) |
Jun 28, 2023 | 10.00 | 10.30 | 9.901 | 10.20 | 10,466 | +0.26(+2.62%) |
Jun 27, 2023 | 10.30 | 10.40 | 9.940 | 9.940 | 7,579 | -0.16(-1.58%) |
Jun 26, 2023 | 10.20 | 10.20 | 9.500 | 10.10 | 19,438 | -0.10(-0.98%) |
Jun 23, 2023 | 10.10 | 10.30 | 9.510 | 10.20 | 6,668 | +0.10(+1.00%) |
Jun 22, 2023 | 10.70 | 10.80 | 9.960 | 10.10 | 34,248 | -0.50(-4.73%) |
Jun 21, 2023 | 9.300 | 10.90 | 9.000 | 10.60 | 37,755 | +0.89(+9.17%) |
Jun 20, 2023 | 10.90 | 10.90 | 9.600 | 9.710 | 31,195 | -1.19(-10.92%) |
Jun 16, 2023 | 11.00 | 12.20 | 10.30 | 10.90 | 89,901 | +0.30(+2.83%) |
Jun 15, 2023 | 9.300 | 10.90 | 9.130 | 10.60 | 239,834 | +3.98(+60.05%) |
May 08, 2023 | 6.720 | 6.720 | 6.461 | 6.623 | 4,300 | +0.16(+2.52%) |
May 05, 2023 | 6.688 | 6.800 | 6.250 | 6.460 | 27,474 | -0.34(-5.00%) |
May 04, 2023 | 6.880 | 6.900 | 6.600 | 6.800 | 6,374 | +0.10(+1.49%) |
May 03, 2023 | 6.900 | 7.048 | 6.100 | 6.700 | 13,773 | -0.15(-2.20%) |
May 02, 2023 | 7.600 | 7.800 | 6.800 | 6.851 | 34,724 | -0.63(-8.48%) |
May 01, 2023 | 7.100 | 7.800 | 7.125 | 7.486 | 26,472 | +0.38(+5.36%) |
Apr 28, 2023 | 7.100 | 7.300 | 6.800 | 7.105 | 12,511 | +0.02(+0.21%) |
Apr 27, 2023 | 6.800 | 7.274 | 6.800 | 7.090 | 3,852 | +0.19(+2.75%) |
Apr 26, 2023 | 7.190 | 7.250 | 6.700 | 6.900 | 16,165 | -0.26(-3.63%) |
Apr 25, 2023 | 7.300 | 7.270 | 7.100 | 7.160 | 4,998 | -0.04(-0.61%) |
Apr 24, 2023 | 7.206 | 7.350 | 7.000 | 7.204 | 2,412 | -0.10(-1.32%) |
Apr 21, 2023 | 7.460 | 7.460 | 7.103 | 7.300 | 858 | +0.07(+1.01%) |
Apr 20, 2023 | 7.560 | 7.584 | 7.200 | 7.227 | 7,262 | +0.03(+0.38%) |
Apr 19, 2023 | 7.128 | 7.800 | 7.100 | 7.200 | 21,316 | +0.03(+0.35%) |
Apr 18, 2023 | 7.000 | 7.300 | 6.900 | 7.175 | 6,186 | +0.08(+1.06%) |
Apr 17, 2023 | 6.800 | 7.399 | 6.750 | 7.100 | 7,692 | +0.08(+1.18%) |
Apr 14, 2023 | 7.027 | 7.300 | 6.699 | 7.017 | 12,718 | -0.08(-1.17%) |
Apr 13, 2023 | 7.300 | 7.300 | 6.900 | 7.100 | 6,281 | +0.14(+2.04%) |
Apr 12, 2023 | 7.190 | 7.200 | 6.811 | 6.958 | 6,094 | -0.13(-1.79%) |
Apr 11, 2023 | 7.100 | 7.400 | 6.901 | 7.085 | 14,355 | -0.01(-0.21%) |
Apr 10, 2023 | 7.150 | 7.299 | 7.000 | 7.100 | 12,332 | -0.20(-2.74%) |
Apr 06, 2023 | 6.931 | 7.450 | 6.931 | 7.300 | 15,227 | +0.30(+4.29%) |
Apr 05, 2023 | 6.900 | 7.100 | 6.901 | 7.000 | 5,187 | +0.12(+1.76%) |
Apr 04, 2023 | 7.151 | 7.152 | 6.812 | 6.879 | 14,127 | -0.22(-3.10%) |