Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-15 | 10.78 | 15.84 | 10.76 | 15.31 | 29,505 |
| 2026-04-14 | 7.01 | 9.95 | 6.84 | 9.89 | 6,929 |
| 2026-04-13 | 5.53 | 5.93 | 5.30 | 5.70 | 7,637 |
| 2026-04-10 | 5.49 | 5.94 | 5.45 | 5.78 | 7,728 |
| 2026-04-09 | 5.76 | 5.85 | 5.35 | 5.85 | 5,468 |
| 2026-04-08 | 6.82 | 7.09 | 5.95 | 6.06 | 7,383 |
| 2026-04-07 | 6.17 | 6.17 | 4.99 | 5.17 | 10,330 |
| 2026-04-06 | 5.96 | 5.96 | 5.96 | 5.96 | 0 |
| 2026-04-03 | 5.96 | 5.96 | 5.96 | 5.96 | 0 |
| 2026-04-02 | 4.94 | 4.94 | 4.69 | 5.96 | 5,172 |
| 2026-04-01 | 6.38 | 6.66 | 6.00 | 5.99 | 1,102 |
| 2026-03-31 | 4.95 | 5.53 | 4.93 | 5.27 | 1,027 |
| 2026-03-30 | 5.42 | 5.67 | 4.99 | 5.22 | 6,181 |
| 2026-03-27 | 7.04 | 7.04 | 7.00 | 5.88 | 105 |
| 2026-03-26 | 8.48 | 8.48 | 7.03 | 7.03 | 497 |
| 2026-03-25 | 9.87 | 10.34 | 9.75 | 9.68 | 1,189 |
| 2026-03-24 | 9.28 | 9.49 | 9.11 | 9.11 | 1,174 |
| 2026-03-23 | 9.18 | 9.18 | 9.18 | 9.18 | 0 |
| 2025-01-22 | 80.00 | 80.00 | 80.00 | 80.00 | 0 |
| 2025-01-21 | 80.00 | 80.00 | 80.00 | 80.00 | 0 |
| 2025-01-20 | 80.00 | 80.00 | 80.00 | 80.00 | 0 |
| 2025-01-17 | 80.00 | 80.00 | 80.00 | 80.00 | 0 |
| 2025-01-16 | 80.00 | 80.00 | 80.00 | 80.00 | 0 |
| 2025-01-15 | 80.00 | 80.00 | 80.00 | 80.00 | 0 |
| 2025-01-14 | 80.00 | 80.00 | 80.00 | 80.00 | 0 |
| 2025-01-13 | 80.00 | 80.00 | 80.00 | 80.00 | 0 |
| 2025-01-10 | 80.00 | 80.00 | 80.00 | 80.00 | 0 |
| 2025-01-09 | 80.00 | 80.00 | 80.00 | 80.00 | 0 |
| 2025-01-08 | 135.00 | 159.99 | 77.00 | 80.00 | 67,980 |
| 2025-01-07 | 219.93 | 269.99 | 200.00 | 222.35 | 30,895 |
| 2025-01-06 | 172.83 | 222.00 | 172.45 | 204.06 | 42,881 |
| 2025-01-03 | 129.00 | 179.99 | 123.68 | 172.84 | 41,591 |
| 2025-01-02 | 135.78 | 138.10 | 99.00 | 130.00 | 31,862 |
| 2025-01-01 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-12-31 | 150.00 | 157.52 | 147.00 | 155.00 | 2,531 |
| 2024-12-30 | 165.00 | 170.00 | 127.00 | 147.97 | 38,057 |
| 2024-12-27 | 153.00 | 195.50 | 153.00 | 176.53 | 37,283 |
| 2024-12-26 | 134.05 | 134.05 | 134.05 | 134.05 | 0 |
| 2024-12-25 | 134.05 | 134.05 | 134.05 | 134.05 | 0 |
| 2024-12-24 | 145.00 | 145.05 | 125.01 | 134.05 | 10,261 |
| 2024-12-23 | 181.00 | 188.28 | 132.00 | 141.86 | 43,208 |
| 2024-12-20 | 105.66 | 181.00 | 91.00 | 181.00 | 59,242 |
| 2024-12-19 | 130.00 | 149.86 | 103.19 | 119.03 | 47,708 |
| 2024-12-18 | 143.82 | 186.96 | 132.60 | 160.00 | 45,161 |
| 2024-12-17 | 158.00 | 182.00 | 124.14 | 143.00 | 50,692 |
| 2024-12-16 | 98.00 | 119.99 | 85.50 | 116.89 | 43,194 |
| 2024-12-13 | 79.00 | 84.77 | 67.52 | 80.27 | 35,724 |
| 2024-12-12 | 76.10 | 89.74 | 61.83 | 78.01 | 47,534 |
| 2024-12-11 | 105.00 | 106.86 | 53.87 | 69.52 | 78,839 |
| 2024-12-10 | 118.61 | 131.98 | 92.90 | 107.65 | 41,505 |
| 2024-12-09 | 153.00 | 165.20 | 111.36 | 120.14 | 31,195 |
| 2024-12-06 | 134.83 | 160.00 | 123.00 | 152.75 | 41,287 |
| 2024-12-05 | 110.32 | 132.99 | 101.90 | 104.74 | 21,761 |
| 2024-12-04 | 102.85 | 122.00 | 88.40 | 112.48 | 20,774 |
| 2024-12-03 | 118.00 | 118.45 | 83.00 | 100.78 | 39,524 |
| 2024-12-02 | 155.00 | 160.00 | 112.23 | 120.57 | 28,110 |
| 2024-11-29 | 120.00 | 149.74 | 100.01 | 141.32 | 46,214 |
| 2024-11-28 | 100.00 | 107.00 | 99.00 | 104.45 | 3,801 |
| 2024-11-27 | 101.35 | 102.00 | 73.41 | 87.56 | 62,512 |
| 2024-11-26 | 96.50 | 114.00 | 84.45 | 106.08 | 50,408 |
| 2024-11-25 | 111.47 | 139.91 | 104.10 | 108.34 | 71,999 |
| 2024-11-22 | 102.00 | 121.57 | 89.87 | 99.22 | 79,011 |
| 2024-11-21 | 78.72 | 109.00 | 74.25 | 99.87 | 139,791 |
| 2024-11-20 | 76.01 | 95.00 | 70.00 | 75.01 | 34,606 |
| 2024-11-19 | 59.36 | 73.00 | 49.14 | 65.50 | 48,196 |
| 2024-11-18 | 114.18 | 117.03 | 48.70 | 50.00 | 63,398 |
| 2024-11-15 | 81.19 | 114.18 | 73.83 | 114.18 | 39,250 |
| 2024-11-14 | 94.78 | 113.66 | 73.00 | 89.58 | 130,754 |
| 2024-11-13 | 59.67 | 98.99 | 59.67 | 94.78 | 106,107 |
| 2024-11-12 | 61.86 | 80.00 | 49.50 | 62.60 | 52,493 |
| 2024-11-11 | 67.50 | 84.13 | 46.96 | 54.39 | 66,718 |
| 2024-11-08 | 55.00 | 84.89 | 40.04 | 63.17 | 56,687 |
| 2024-11-07 | 27.22 | 48.80 | 22.98 | 48.53 | 50,061 |
| 2024-11-06 | 30.16 | 32.00 | 25.75 | 27.51 | 79,997 |
| 2024-11-05 | 19.88 | 24.03 | 19.88 | 22.40 | 37,687 |
| 2024-11-04 | 21.28 | 22.98 | 18.56 | 20.14 | 30,773 |
| 2024-11-01 | 21.36 | 24.67 | 19.33 | 22.15 | 33,261 |
| 2024-10-31 | 31.58 | 33.19 | 20.94 | 24.58 | 30,801 |
| 2024-10-30 | 31.69 | 36.60 | 25.00 | 32.90 | 48,602 |
| 2024-10-29 | 38.00 | 39.26 | 26.13 | 33.02 | 55,986 |
| 2024-10-28 | 37.00 | 38.68 | 32.18 | 34.82 | 31,173 |
| 2024-10-25 | 28.85 | 32.37 | 28.00 | 30.88 | 14,314 |
| 2024-10-24 | 24.65 | 29.50 | 22.90 | 27.59 | 56,631 |
| 2024-10-23 | 23.67 | 29.50 | 22.20 | 25.11 | 47,220 |
| 2024-10-22 | 23.50 | 24.17 | 19.00 | 23.29 | 40,155 |
| 2024-10-21 | 18.30 | 19.09 | 16.00 | 19.09 | 25,766 |
| 2024-10-18 | 14.48 | 19.33 | 14.42 | 15.83 | 32,084 |
| 2024-10-17 | 13.58 | 14.89 | 11.61 | 14.89 | 38,213 |
| 2024-10-16 | 9.65 | 12.73 | 9.28 | 12.65 | 24,565 |
| 2024-10-15 | 10.30 | 11.53 | 9.39 | 10.73 | 33,897 |
| 2024-10-14 | 9.54 | 10.70 | 9.01 | 9.29 | 23,013 |
| 2024-10-11 | 8.27 | 9.47 | 7.31 | 9.31 | 12,906 |
| 2024-10-10 | 7.13 | 7.65 | 6.30 | 7.32 | 30,657 |
| 2024-10-09 | 7.21 | 7.77 | 6.90 | 7.19 | 14,626 |
| 2024-10-08 | 6.37 | 7.44 | 6.12 | 7.18 | 6,699 |
| 2024-10-07 | 6.80 | 7.02 | 6.20 | 6.40 | 15,909 |
| 2024-10-04 | 6.56 | 7.27 | 6.51 | 6.61 | 18,609 |
| 2024-10-03 | 6.42 | 6.68 | 5.80 | 6.24 | 63,812 |
| 2024-10-02 | 4.76 | 5.89 | 4.50 | 5.69 | 44,442 |
| 2024-10-01 | 6.40 | 6.66 | 4.74 | 4.90 | 30,795 |
| 2024-09-30 | 8.92 | 9.34 | 6.50 | 6.39 | 20,297 |
| 2024-09-27 | 5.29 | 8.87 | 5.14 | 8.00 | 65,404 |
| 2024-09-26 | 4.65 | 5.02 | 4.50 | 4.70 | 16,160 |
| 2024-09-25 | 5.57 | 5.57 | 4.98 | 4.92 | 8,140 |
| 2024-09-24 | 5.48 | 5.62 | 4.83 | 5.15 | 11,788 |
| 2024-09-23 | 5.74 | 6.33 | 5.74 | 6.09 | 14,365 |
| 2024-09-20 | 4.85 | 5.37 | 4.78 | 5.27 | 11,086 |
| 2024-09-19 | 5.48 | 5.68 | 5.08 | 5.23 | 5,332 |
| 2024-09-18 | 5.80 | 5.83 | 5.32 | 5.27 | 8,114 |
| 2024-09-17 | 5.20 | 5.95 | 5.18 | 5.83 | 3,547 |
| 2024-09-16 | 5.10 | 5.34 | 4.48 | 4.74 | 8,714 |
| 2024-09-13 | 4.53 | 5.08 | 4.30 | 5.07 | 13,149 |
| 2024-09-12 | 4.11 | 4.20 | 4.02 | 4.15 | 3,550 |
| 2024-09-11 | 3.55 | 3.70 | 3.48 | 3.62 | 2,715 |
| 2024-09-10 | 3.22 | 3.40 | 3.10 | 3.32 | 6,519 |
| 2024-09-09 | 3.49 | 3.75 | 3.40 | 3.40 | 3,767 |
| 2024-09-06 | 4.00 | 4.00 | 3.30 | 3.33 | 5,095 |
| 2024-09-05 | 3.79 | 4.12 | 3.78 | 3.79 | 1,154 |
| 2024-09-04 | 3.63 | 3.99 | 3.47 | 3.89 | 11,783 |
| 2024-09-03 | 4.64 | 4.64 | 4.00 | 4.01 | 4,518 |
| 2024-09-02 | 4.51 | 4.79 | 4.50 | 4.43 | 54 |
| 2024-08-30 | 4.49 | 4.78 | 4.49 | 4.64 | 2,461 |
| 2024-08-29 | 3.97 | 4.43 | 3.97 | 4.43 | 1,869 |
| 2024-08-28 | 4.31 | 4.47 | 3.90 | 3.92 | 5,612 |
| 2024-08-27 | 4.91 | 4.98 | 4.13 | 4.13 | 5,356 |
| 2024-08-26 | 4.90 | 4.90 | 4.90 | 4.90 | 0 |
| 2024-08-23 | 4.75 | 5.05 | 4.54 | 4.90 | 2,243 |
| 2024-08-22 | 5.39 | 5.55 | 4.80 | 4.83 | 3,306 |
| 2024-08-21 | 4.50 | 4.89 | 4.41 | 4.80 | 1,400 |
| 2024-08-20 | 4.64 | 4.66 | 4.37 | 4.41 | 6,302 |
| 2024-08-19 | 4.56 | 4.68 | 4.29 | 4.57 | 4,428 |
| 2024-08-16 | 5.40 | 5.40 | 4.57 | 4.60 | 8,819 |
| 2024-08-15 | 4.73 | 5.32 | 4.60 | 5.16 | 1,986 |
| 2024-08-14 | 4.67 | 5.00 | 4.25 | 4.47 | 12,974 |
| 2024-08-13 | 3.87 | 4.34 | 3.74 | 4.25 | 11,216 |
| 2024-08-12 | 5.00 | 5.00 | 4.18 | 4.14 | 4,915 |
| 2024-08-09 | 5.00 | 5.05 | 4.28 | 4.26 | 21,071 |
| 2024-08-08 | 4.66 | 4.80 | 4.06 | 4.46 | 78,096 |
| 2024-08-07 | 4.62 | 5.20 | 4.50 | 4.68 | 19,854 |
| 2024-08-06 | 4.22 | 4.37 | 3.67 | 4.16 | 36,363 |
| 2024-08-05 | 4.27 | 4.27 | 2.85 | 4.07 | 16,677 |
| 2024-08-02 | 5.30 | 5.31 | 4.49 | 4.69 | 12,280 |
| 2024-08-01 | 7.56 | 7.56 | 5.98 | 5.98 | 4,901 |
| 2024-07-31 | 6.85 | 7.19 | 6.85 | 7.10 | 1,629 |
| 2024-07-30 | 6.89 | 6.90 | 6.30 | 6.52 | 8,080 |
| 2024-07-29 | 7.76 | 8.08 | 7.07 | 7.07 | 8,112 |
| 2024-07-26 | 7.08 | 7.57 | 6.80 | 6.99 | 2,971 |
| 2024-07-25 | 6.52 | 6.83 | 5.84 | 6.70 | 16,607 |
| 2024-07-24 | 7.78 | 8.26 | 7.47 | 7.20 | 5,442 |
| 2024-07-23 | 7.53 | 8.21 | 7.40 | 8.20 | 3,164 |
| 2024-07-22 | 6.42 | 7.00 | 6.35 | 6.83 | 18,555 |
| 2024-07-19 | 8.59 | 8.59 | 6.80 | 6.72 | 6,657 |
| 2024-07-18 | 9.80 | 10.59 | 9.64 | 9.51 | 4,848 |
| 2024-07-17 | 10.81 | 10.81 | 9.78 | 9.92 | 8,760 |
| 2024-07-16 | 11.03 | 11.56 | 9.97 | 10.21 | 8,948 |
| 2024-07-15 | 9.80 | 10.57 | 9.56 | 10.54 | 5,190 |
| 2024-07-12 | 8.22 | 8.89 | 8.22 | 8.45 | 11,910 |
| 2024-07-11 | 9.22 | 10.75 | 8.47 | 8.46 | 14,656 |
| 2024-07-10 | 7.99 | 8.50 | 7.64 | 7.96 | 5,741 |
| 2024-07-09 | 7.75 | 7.77 | 6.86 | 6.94 | 3,449 |
| 2024-07-08 | 6.74 | 7.60 | 6.66 | 7.31 | 9,884 |
| 2024-07-05 | 6.15 | 6.77 | 5.87 | 6.71 | 2,749 |
| 2024-07-04 | 5.98 | 6.65 | 5.98 | 6.25 | 176 |
| 2024-07-03 | 6.02 | 6.37 | 5.84 | 6.13 | 17,660 |
| 2024-07-02 | 5.40 | 5.75 | 5.17 | 5.75 | 37,820 |
| 2024-07-01 | 5.90 | 6.00 | 5.46 | 5.57 | 10,710 |
| 2024-06-28 | 6.00 | 6.30 | 5.39 | 5.78 | 6,019 |
| 2024-06-27 | 5.21 | 5.50 | 5.11 | 5.17 | 5,557 |
| 2024-06-26 | 5.06 | 5.13 | 4.81 | 5.10 | 2,141 |
| 2024-06-25 | 5.49 | 5.52 | 5.04 | 5.35 | 5,637 |
| 2024-06-24 | 5.52 | 5.88 | 5.35 | 5.65 | 6,686 |
| 2024-06-21 | 5.43 | 5.43 | 4.28 | 4.51 | 5,624 |
| 2024-06-20 | 6.41 | 6.41 | 5.71 | 5.81 | 47,354 |
| 2024-06-19 | 6.83 | 6.89 | 6.32 | 6.55 | 709 |
| 2024-06-18 | 7.45 | 7.45 | 6.50 | 6.82 | 3,716 |
| 2024-06-17 | 8.05 | 8.08 | 6.76 | 6.86 | 21,695 |
| 2024-06-14 | 8.16 | 8.16 | 7.60 | 7.96 | 16,020 |
| 2024-06-13 | 9.01 | 9.14 | 7.98 | 7.98 | 22,222 |
| 2024-06-12 | 8.81 | 10.05 | 8.78 | 9.51 | 1,765 |
| 2024-06-11 | 9.78 | 9.80 | 8.80 | 8.68 | 537 |
| 2024-06-10 | 8.49 | 9.18 | 8.44 | 9.15 | 2,930 |
| 2024-06-07 | 8.74 | 8.80 | 8.10 | 8.66 | 2,365 |
| 2024-06-06 | 8.95 | 8.95 | 8.21 | 8.33 | 2,725 |
| 2024-06-05 | 8.60 | 8.77 | 8.42 | 8.65 | 6,429 |
| 2024-06-04 | 8.61 | 8.64 | 8.26 | 8.60 | 2,164 |
| 2024-06-03 | 10.38 | 10.38 | 9.50 | 9.52 | 604 |
| 2024-05-31 | 11.00 | 11.42 | 10.12 | 10.09 | 12,247 |
| 2024-05-30 | 9.92 | 10.47 | 9.76 | 10.70 | 8,795 |
| 2024-05-29 | 9.98 | 9.98 | 9.63 | 9.94 | 1,117 |
| 2024-05-28 | 10.77 | 11.08 | 10.52 | 10.97 | 6,748 |
| 2024-05-27 | 11.33 | 11.33 | 11.33 | 11.33 | 0 |
| 2024-05-24 | 10.80 | 11.35 | 10.69 | 11.33 | 1,318 |
| 2024-05-23 | 12.31 | 12.52 | 10.80 | 11.19 | 1,094 |
| 2024-05-22 | 11.56 | 11.56 | 11.13 | 12.69 | 1,865 |
| 2024-05-21 | 13.14 | 13.14 | 11.36 | 11.45 | 1,959 |
| 2024-05-20 | 12.53 | 13.21 | 12.53 | 13.23 | 5,668 |
| 2024-05-17 | 13.15 | 13.22 | 12.30 | 12.92 | 5,282 |
| 2024-05-16 | 13.99 | 13.99 | 13.30 | 13.38 | 1,851 |
| 2024-05-15 | 14.92 | 15.93 | 13.48 | 13.71 | 1,438 |
| 2024-05-14 | 13.27 | 15.32 | 12.97 | 15.12 | 2,682 |
| 2024-05-13 | 11.90 | 14.27 | 11.77 | 13.53 | 3,899 |
| 2024-05-10 | 14.66 | 15.63 | 13.20 | 13.25 | 975 |
| 2024-05-09 | 14.07 | 15.12 | 12.53 | 13.76 | 6,930 |
| 2024-05-08 | 13.69 | 13.69 | 12.00 | 12.37 | 1,073 |
| 2024-05-07 | 15.88 | 16.13 | 14.09 | 14.46 | 2,426 |
| 2024-05-06 | 14.24 | 14.24 | 14.24 | 14.24 | 0 |
| 2024-05-03 | 14.83 | 15.92 | 14.50 | 14.24 | 1,307 |
| 2024-05-02 | 13.74 | 14.33 | 13.74 | 14.02 | 201 |
| 2024-05-01 | 11.96 | 12.66 | 11.82 | 12.38 | 1,503 |
| 2024-04-30 | 14.42 | 14.47 | 12.74 | 12.81 | 3,194 |
| 2024-04-29 | 14.65 | 15.43 | 14.32 | 14.47 | 2,280 |
| 2024-04-26 | 11.66 | 13.32 | 11.65 | 13.22 | 3,009 |
| 2024-04-25 | 10.98 | 11.29 | 10.39 | 11.06 | 1,272 |
| 2024-04-24 | 11.56 | 11.82 | 11.16 | 11.57 | 594 |
| 2024-04-23 | 8.99 | 11.35 | 8.99 | 11.29 | 1,171 |
| 2024-04-22 | 7.90 | 8.38 | 7.76 | 8.05 | 968 |
| 2024-04-19 | 8.23 | 8.56 | 7.94 | 7.93 | 546 |
| 2024-04-18 | 8.82 | 9.19 | 7.87 | 9.15 | 628 |
| 2024-04-17 | 9.22 | 9.89 | 9.22 | 8.89 | 441 |
| 2024-04-16 | 8.96 | 9.00 | 8.42 | 9.11 | 1,386 |
| 2024-04-15 | 11.50 | 11.50 | 10.02 | 10.00 | 388 |
| 2024-04-12 | 12.28 | 12.28 | 11.94 | 12.08 | 171 |
| 2024-04-11 | 11.71 | 11.71 | 10.74 | 11.52 | 464 |
| 2024-04-10 | 13.24 | 13.27 | 11.45 | 11.93 | 1,540 |
| 2024-04-09 | 13.01 | 13.38 | 12.27 | 13.22 | 1,311 |
| 2024-04-08 | 18.02 | 18.26 | 14.76 | 14.40 | 1,160 |
| 2024-04-05 | 18.05 | 18.72 | 17.10 | 17.71 | 280 |
| 2024-04-04 | 19.51 | 19.98 | 19.51 | 19.90 | 101 |
| 2024-04-03 | 19.49 | 19.49 | 18.86 | 19.54 | 4,513 |
| 2024-04-02 | 21.05 | 21.05 | 19.52 | 20.04 | 294 |
| 2024-04-01 | 22.84 | 22.84 | 22.84 | 22.84 | 0 |
| 2024-03-29 | 22.84 | 22.84 | 22.84 | 22.84 | 0 |
| 2024-03-28 | 20.10 | 20.26 | 20.10 | 22.84 | 1,516 |
| 2024-03-27 | 19.02 | 19.02 | 18.80 | 20.23 | 1,332 |
| 2024-03-26 | 21.33 | 21.33 | 19.91 | 20.54 | 6,320 |