Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 3.830 | 4.000 | 3.770 | 3.920 | 1,625 | +0.10(+2.62%) |
May 29, 2024 | 3.930 | 3.930 | 3.750 | 3.820 | 3,716 | +0.07(+1.87%) |
May 28, 2024 | 3.670 | 3.945 | 3.672 | 3.750 | 5,316 | -0.09(-2.34%) |
May 24, 2024 | 3.500 | 4.200 | 3.500 | 3.840 | 21,752 | +0.26(+7.26%) |
May 23, 2024 | 3.905 | 4.500 | 3.504 | 3.580 | 46,066 | -0.28(-7.26%) |
May 22, 2024 | 3.960 | 4.100 | 3.850 | 3.860 | 6,774 | -0.08(-2.03%) |
May 21, 2024 | 3.750 | 4.105 | 3.750 | 3.940 | 9,475 | +0.21(+5.63%) |
May 20, 2024 | 4.100 | 4.100 | 3.730 | 3.730 | 1,856 | -0.18(-4.60%) |
May 17, 2024 | 4.035 | 4.289 | 3.780 | 3.910 | 6,566 | -0.41(-9.49%) |
May 16, 2024 | 3.850 | 4.340 | 3.850 | 4.320 | 16,678 | +0.37(+9.37%) |
May 15, 2024 | 3.760 | 4.340 | 3.560 | 3.950 | 16,328 | +0.21(+5.61%) |
May 14, 2024 | 3.880 | 4.269 | 3.531 | 3.740 | 21,287 | -0.55(-12.92%) |
May 13, 2024 | 4.860 | 4.900 | 4.182 | 4.295 | 27,116 | -0.54(-11.26%) |
May 10, 2024 | 4.390 | 4.910 | 4.370 | 4.840 | 31,268 | +0.47(+10.76%) |
May 09, 2024 | 4.160 | 4.530 | 3.760 | 4.370 | 11,969 | +0.24(+5.81%) |
May 08, 2024 | 3.870 | 4.350 | 3.770 | 4.130 | 42,422 | -0.06(-1.43%) |
May 07, 2024 | 3.520 | 5.717 | 3.350 | 4.190 | 473,565 | +0.74(+21.45%) |
May 06, 2024 | 3.330 | 3.500 | 3.200 | 3.450 | 11,138 | +0.19(+5.83%) |
May 03, 2024 | 3.240 | 3.460 | 2.980 | 3.260 | 13,100 | +0.10(+3.16%) |
May 02, 2024 | 3.160 | 3.190 | 2.840 | 3.160 | 3,087 | +0.16(+5.33%) |
May 01, 2024 | 3.290 | 3.290 | 3.000 | 3.000 | 22,033 | -0.14(-4.46%) |
Apr 30, 2024 | 3.130 | 3.454 | 2.620 | 3.140 | 25,097 | +0.08(+2.61%) |
Apr 29, 2024 | 2.730 | 3.790 | 2.420 | 3.060 | 94,097 | +0.24(+8.51%) |
Apr 26, 2024 | 2.630 | 3.000 | 2.630 | 2.820 | 11,057 | +0.02(+0.71%) |
Apr 25, 2024 | 2.410 | 2.800 | 2.391 | 2.800 | 9,235 | +0.20(+7.69%) |
Apr 24, 2024 | 2.770 | 2.810 | 2.199 | 2.600 | 24,112 | -0.08(-2.99%) |
Apr 23, 2024 | 3.300 | 4.090 | 2.560 | 2.680 | 300,643 | -0.18(-6.29%) |
Apr 22, 2024 | 1.960 | 3.440 | 1.960 | 2.860 | 183,389 | +0.90(+46.25%) |
Apr 19, 2024 | 2.090 | 2.150 | 1.700 | 1.956 | 5,411 | -0.20(-9.47%) |
Apr 18, 2024 | 2.200 | 2.300 | 2.160 | 2.160 | 2,801 | -0.07(-3.14%) |
Apr 17, 2024 | 2.230 | 2.380 | 2.047 | 2.230 | 6,157 | -0.15(-6.30%) |
Apr 16, 2024 | 2.200 | 2.470 | 2.020 | 2.380 | 18,365 | +0.05(+2.15%) |
Apr 15, 2024 | 2.460 | 2.484 | 2.050 | 2.330 | 6,091 | -0.03(-1.27%) |
Apr 12, 2024 | 2.410 | 2.530 | 2.340 | 2.360 | 13,851 | +0.10(+4.42%) |
Apr 11, 2024 | 2.565 | 2.574 | 2.260 | 2.260 | 5,827 | -0.27(-10.67%) |
Apr 10, 2024 | 2.750 | 2.750 | 2.530 | 2.530 | 4,185 | -0.18(-6.64%) |
Apr 09, 2024 | 2.720 | 2.840 | 2.385 | 2.710 | 13,357 | +0.01(+0.37%) |
Apr 08, 2024 | 2.720 | 2.821 | 2.700 | 2.700 | 7,860 | -0.16(-5.59%) |
Apr 05, 2024 | 3.110 | 3.217 | 2.860 | 2.860 | 11,629 | -0.03(-1.04%) |
Apr 04, 2024 | 2.890 | 2.990 | 2.860 | 2.890 | 6,151 | -0.12(-3.99%) |
Apr 03, 2024 | 3.130 | 3.200 | 2.910 | 3.010 | 10,382 | -0.07(-2.13%) |
Apr 02, 2024 | 3.040 | 3.367 | 2.927 | 3.076 | 16,885 | +0.22(+7.54%) |
Apr 01, 2024 | 3.390 | 3.470 | 2.800 | 2.860 | 17,685 | -0.13(-4.35%) |
Mar 28, 2024 | 2.900 | 3.403 | 2.670 | 2.990 | 20,144 | +0.10(+3.46%) |
Mar 27, 2024 | 3.300 | 3.300 | 2.890 | 2.890 | 7,608 | -0.26(-8.25%) |
Mar 26, 2024 | 3.000 | 3.330 | 3.000 | 3.150 | 8,783 | -0.16(-4.83%) |
Mar 25, 2024 | 3.470 | 3.690 | 3.040 | 3.310 | 14,661 | -0.08(-2.36%) |
Mar 22, 2024 | 3.470 | 3.750 | 3.360 | 3.390 | 8,829 | -0.12(-3.42%) |
Mar 21, 2024 | 3.700 | 3.760 | 3.480 | 3.510 | 15,746 | -0.16(-4.36%) |
Mar 20, 2024 | 3.390 | 3.800 | 3.380 | 3.670 | 12,241 | -0.07(-1.76%) |
Mar 19, 2024 | 3.590 | 3.736 | 3.330 | 3.736 | 9,306 | +0.15(+4.06%) |
Mar 18, 2024 | 3.800 | 3.895 | 3.590 | 3.590 | 6,585 | -0.22(-5.78%) |
Mar 15, 2024 | 4.030 | 4.250 | 3.675 | 3.810 | 5,919 | -0.19(-4.75%) |
Mar 14, 2024 | 4.290 | 4.295 | 3.900 | 4.000 | 12,731 | -0.15(-3.61%) |
Mar 13, 2024 | 4.310 | 4.600 | 4.030 | 4.150 | 19,257 | -0.05(-1.19%) |
Mar 12, 2024 | 4.040 | 4.440 | 3.805 | 4.200 | 17,169 | +0.30(+7.69%) |
Mar 11, 2024 | 4.220 | 4.224 | 3.900 | 3.900 | 13,625 | -0.20(-4.88%) |
Mar 08, 2024 | 4.200 | 4.200 | 4.030 | 4.100 | 5,877 | -0.10(-2.38%) |
Mar 07, 2024 | 4.220 | 4.418 | 4.110 | 4.200 | 11,019 | -0.13(-3.00%) |
Mar 06, 2024 | 4.010 | 4.410 | 4.010 | 4.330 | 9,793 | +0.21(+5.10%) |
Mar 05, 2024 | 4.390 | 4.600 | 4.120 | 4.120 | 8,708 | -0.35(-7.83%) |
Mar 04, 2024 | 4.950 | 4.950 | 4.420 | 4.470 | 9,976 | -0.04(-0.89%) |
Mar 01, 2024 | 5.190 | 5.380 | 4.300 | 4.510 | 28,292 | -0.17(-3.63%) |
Feb 29, 2024 | 5.050 | 5.110 | 4.600 | 4.680 | 14,228 | -0.44(-8.59%) |
Feb 28, 2024 | 5.400 | 5.540 | 5.120 | 5.120 | 11,266 | -0.45(-8.08%) |
Feb 27, 2024 | 5.920 | 5.960 | 5.080 | 5.570 | 9,024 | -0.07(-1.33%) |
Feb 26, 2024 | 6.100 | 6.370 | 5.600 | 5.645 | 25,661 | -0.60(-9.54%) |
Feb 23, 2024 | 6.430 | 6.490 | 6.000 | 6.240 | 19,831 | +0.19(+3.14%) |
Feb 22, 2024 | 6.200 | 6.880 | 6.020 | 6.050 | 14,699 | +0.34(+5.95%) |
Feb 21, 2024 | 8.230 | 8.525 | 5.570 | 5.710 | 75,203 | -2.74(-32.43%) |
Feb 20, 2024 | 9.010 | 9.920 | 8.260 | 8.450 | 10,630 | -0.87(-9.33%) |
Feb 16, 2024 | 10.54 | 10.60 | 8.121 | 9.320 | 17,238 | -0.56(-5.67%) |
Feb 15, 2024 | 10.52 | 10.65 | 9.600 | 9.880 | 49,859 | -0.68(-6.44%) |
Feb 14, 2024 | 10.67 | 11.00 | 10.05 | 10.56 | 4,011 | +0.17(+1.64%) |
Feb 13, 2024 | 10.31 | 11.00 | 9.410 | 10.39 | 20,018 | -0.62(-5.67%) |
Feb 12, 2024 | 10.53 | 11.50 | 10.33 | 11.02 | 23,041 | +0.21(+1.99%) |
Feb 09, 2024 | 12.31 | 12.31 | 10.30 | 10.80 | 20,109 | -1.08(-9.09%) |
Feb 08, 2024 | 11.87 | 13.00 | 11.61 | 11.88 | 7,141 | +0.17(+1.45%) |
Feb 07, 2024 | 12.38 | 12.45 | 11.62 | 11.71 | 7,165 | -0.25(-2.09%) |
Feb 06, 2024 | 12.50 | 12.72 | 11.90 | 11.96 | 9,543 | -0.15(-1.24%) |
Feb 05, 2024 | 11.97 | 12.40 | 11.92 | 12.11 | 5,974 | -0.61(-4.80%) |
Feb 02, 2024 | 12.97 | 12.97 | 11.76 | 12.72 | 13,351 | -0.25(-1.93%) |
Feb 01, 2024 | 12.78 | 13.00 | 11.76 | 12.97 | 22,083 | +0.86(+7.11%) |
Jan 31, 2024 | 12.18 | 13.11 | 11.58 | 12.11 | 11,291 | -0.49(-3.89%) |
Jan 30, 2024 | 12.43 | 13.66 | 12.36 | 12.60 | 10,616 | -0.30(-2.33%) |
Jan 29, 2024 | 13.20 | 13.75 | 12.90 | 12.90 | 14,286 | -0.04(-0.31%) |
Jan 26, 2024 | 13.74 | 14.00 | 12.60 | 12.94 | 12,303 | -0.26(-1.97%) |
Jan 25, 2024 | 12.74 | 15.40 | 12.74 | 13.20 | 7,560 | +0.56(+4.43%) |
Jan 24, 2024 | 14.23 | 14.80 | 12.60 | 12.64 | 16,670 | -1.61(-11.30%) |
Jan 23, 2024 | 14.20 | 16.50 | 14.20 | 14.25 | 45,845 | +0.02(+0.14%) |
Jan 22, 2024 | 14.83 | 14.83 | 14.23 | 14.23 | 6,402 | +0.36(+2.60%) |
Jan 19, 2024 | 14.82 | 14.82 | 13.70 | 13.87 | 11,535 | -0.95(-6.41%) |
Jan 18, 2024 | 13.32 | 14.82 | 12.90 | 14.82 | 12,142 | +1.18(+8.65%) |
Jan 17, 2024 | 11.48 | 14.68 | 11.48 | 13.64 | 86,470 | +1.73(+14.53%) |
Jan 16, 2024 | 12.71 | 14.09 | 11.51 | 11.91 | 39,158 | -1.07(-8.24%) |
Jan 12, 2024 | 12.83 | 13.70 | 12.83 | 12.98 | 6,112 | +0.15(+1.17%) |
Jan 11, 2024 | 12.51 | 13.78 | 12.50 | 12.83 | 8,169 | -0.14(-1.08%) |
Jan 10, 2024 | 13.30 | 14.00 | 12.40 | 12.97 | 28,149 | -0.61(-4.49%) |
Jan 09, 2024 | 14.73 | 15.50 | 13.29 | 13.58 | 33,803 | -1.00(-6.86%) |
Jan 08, 2024 | 13.21 | 15.00 | 12.69 | 14.58 | 35,520 | +1.21(+9.05%) |
Jan 05, 2024 | 10.24 | 15.84 | 10.24 | 13.37 | 193,877 | +2.47(+22.66%) |
Jan 04, 2024 | 10.73 | 11.74 | 10.20 | 10.90 | 31,518 | -0.25(-2.24%) |
Jan 03, 2024 | 12.74 | 12.97 | 10.56 | 11.15 | 53,871 | -0.70(-5.91%) |
Jan 02, 2024 | 13.00 | 13.43 | 11.50 | 11.85 | 56,466 | -0.85(-6.69%) |
Dec 29, 2023 | 12.33 | 13.88 | 12.01 | 12.70 | 28,360 | +0.40(+3.25%) |
Dec 28, 2023 | 14.15 | 14.57 | 12.30 | 12.30 | 31,593 | -2.25(-15.46%) |
Dec 27, 2023 | 16.52 | 17.00 | 14.16 | 14.55 | 88,402 | -0.76(-4.96%) |
Dec 26, 2023 | 17.50 | 19.80 | 15.12 | 15.31 | 182,099 | +1.71(+12.57%) |
Dec 22, 2023 | 12.03 | 15.34 | 11.90 | 13.60 | 71,695 | +1.36(+11.11%) |
Dec 21, 2023 | 11.68 | 13.00 | 11.01 | 12.24 | 83,859 | +1.61(+15.15%) |
Dec 20, 2023 | 12.20 | 12.48 | 10.60 | 10.63 | 63,936 | +0.47(+4.63%) |
Dec 19, 2023 | 9.020 | 10.94 | 9.020 | 10.16 | 58,597 | +0.66(+6.95%) |
Dec 18, 2023 | 10.04 | 10.14 | 8.320 | 9.500 | 65,778 | -1.04(-9.87%) |
Dec 15, 2023 | 10.63 | 11.00 | 10.02 | 10.54 | 32,724 | -0.35(-3.21%) |
Dec 14, 2023 | 11.72 | 11.78 | 10.32 | 10.89 | 34,827 | -1.08(-9.02%) |
Dec 13, 2023 | 12.43 | 12.60 | 11.00 | 11.97 | 34,693 | -0.89(-6.92%) |
Dec 12, 2023 | 13.53 | 13.86 | 12.65 | 12.86 | 17,771 | -1.37(-9.63%) |
Dec 11, 2023 | 14.55 | 14.85 | 13.91 | 14.23 | 13,114 | -0.07(-0.49%) |
Dec 08, 2023 | 14.76 | 15.20 | 13.55 | 14.30 | 18,056 | -0.83(-5.49%) |
Dec 07, 2023 | 15.90 | 15.90 | 14.22 | 15.13 | 22,696 | +0.05(+0.33%) |
Dec 06, 2023 | 15.15 | 16.33 | 14.75 | 15.08 | 27,384 | +0.05(+0.33%) |
Dec 05, 2023 | 16.47 | 16.72 | 13.60 | 15.03 | 52,345 | -0.81(-5.11%) |
Dec 04, 2023 | 15.66 | 17.80 | 14.20 | 15.84 | 54,894 | +1.64(+11.55%) |
Dec 01, 2023 | 15.55 | 16.98 | 14.09 | 14.20 | 27,333 | -1.64(-10.35%) |
Nov 30, 2023 | 18.40 | 18.40 | 15.77 | 15.84 | 88,643 | -1.63(-9.33%) |
Nov 29, 2023 | 17.03 | 18.50 | 16.20 | 17.47 | 77,504 | +1.53(+9.60%) |
Nov 28, 2023 | 16.26 | 19.49 | 15.75 | 15.94 | 282,939 | +0.54(+3.51%) |
Nov 27, 2023 | 14.35 | 16.27 | 12.53 | 15.40 | 142,170 | +1.74(+12.73%) |
Nov 24, 2023 | 13.01 | 15.12 | 12.00 | 13.66 | 127,410 | -0.14(-1.01%) |
Nov 22, 2023 | 20.49 | 20.49 | 13.36 | 13.80 | 234,512 | -6.69(-32.65%) |
Nov 21, 2023 | 28.06 | 30.75 | 15.15 | 20.49 | 527,061 | -7.70(-27.31%) |
Nov 20, 2023 | 24.70 | 31.39 | 23.65 | 28.19 | 611,475 | +3.45(+13.95%) |
Nov 17, 2023 | 22.67 | 26.05 | 21.27 | 24.74 | 842,019 | -5.09(-17.06%) |
Nov 16, 2023 | 12.99 | 31.57 | 12.83 | 29.83 | 2,717,037 | +17.20(+136.18%) |
Nov 15, 2023 | 9.530 | 13.10 | 9.110 | 12.63 | 482,649 | +3.24(+34.50%) |
Nov 14, 2023 | 8.380 | 9.800 | 8.110 | 9.390 | 270,111 | +1.34(+16.65%) |
Nov 13, 2023 | 6.460 | 8.330 | 6.460 | 8.050 | 298,267 | +1.53(+23.47%) |
Nov 10, 2023 | 5.800 | 6.700 | 5.800 | 6.520 | 162,870 | +0.65(+11.07%) |
Nov 09, 2023 | 6.750 | 7.056 | 5.600 | 5.870 | 468,882 | -1.03(-14.93%) |
Nov 08, 2023 | 6.680 | 7.490 | 6.650 | 6.900 | 335,746 | +0.17(+2.53%) |
Nov 07, 2023 | 6.740 | 6.985 | 6.300 | 6.730 | 288,913 | -0.27(-3.86%) |
Nov 06, 2023 | 5.890 | 7.500 | 5.860 | 7.000 | 652,730 | +1.11(+18.85%) |
Nov 03, 2023 | 5.040 | 7.637 | 5.040 | 5.890 | 1,714,834 | +0.89(+17.80%) |
Nov 02, 2023 | 4.340 | 5.480 | 4.340 | 5.000 | 410,221 | +0.76(+17.86%) |
Nov 01, 2023 | 3.810 | 5.180 | 3.730 | 4.242 | 914,680 | -0.16(-3.58%) |