Stock Price (1 Minute)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:59:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:58:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:57:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:56:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:55:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:54:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:53:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:52:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:51:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:49:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:48:00 | 10 | 10 | 10 | 10 | 200 | 2024-03-05 | 15:47:00 | 9 | 9 | 9 | 9 | 200 | 2024-03-05 | 15:46:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:44:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:43:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:42:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:41:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:39:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:38:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:37:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:36:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:34:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:33:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:32:30 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 15:32:00 | 10 | 10 | 10 | 10 | 1,000 | 2024-03-05 | 15:31:00 | 0 | 0 | 0 | 0 | 0 | | Stock Price (2 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:58:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:56:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:54:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:52:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:48:00 | 10 | 10 | 10 | 10 | 200 | 2024-03-05 | 15:46:00 | 9 | 9 | 9 | 9 | 200 | 2024-03-05 | 15:44:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:42:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:38:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:36:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:34:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:32:30 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 15:32:00 | 10 | 10 | 10 | 10 | 1,000 | 2024-03-05 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:28:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:26:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:24:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:22:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:20:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:18:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:16:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:14:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:12:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:10:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:08:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:06:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:04:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:02:00 | 10 | 10 | 10 | 10 | 108,600 | | Stock Price (5 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:55:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:45:00 | 9 | 9 | 9 | 9 | 200 | 2024-03-05 | 15:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:32:30 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 15:30:00 | 10 | 10 | 10 | 10 | 1,000 | 2024-03-05 | 15:25:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:20:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:10:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:05:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:00:00 | 10 | 10 | 10 | 10 | 108,600 | 2024-03-05 | 14:55:00 | 10 | 10 | 10 | 10 | 4,800 | 2024-03-05 | 14:50:00 | 9 | 10 | 9 | 10 | 1,800 | 2024-03-05 | 14:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:25:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:20:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:18:19 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 14:15:00 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 14:10:00 | 9 | 10 | 9 | 10 | 1,300 | 2024-03-05 | 14:05:00 | 9 | 10 | 9 | 10 | 380,600 | 2024-03-05 | 14:00:00 | 10 | 10 | 10 | 10 | 3,600 | 2024-03-05 | 13:55:00 | 10 | 10 | 10 | 10 | 9,000 | 2024-03-05 | 13:50:00 | 10 | 10 | 10 | 10 | 200 | 2024-03-05 | 13:45:00 | 9 | 10 | 9 | 10 | 4,700 | 2024-03-05 | 13:40:00 | 0 | 0 | 0 | 0 | 0 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 9 | 9 | 9 | 9 | 200 | 2024-03-05 | 15:32:30 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 15:30:00 | 10 | 10 | 10 | 10 | 1,000 | 2024-03-05 | 15:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:00:00 | 10 | 10 | 10 | 10 | 108,600 | 2024-03-05 | 14:45:00 | 9 | 10 | 9 | 10 | 6,600 | 2024-03-05 | 14:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:18:19 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 14:15:00 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 14:00:00 | 10 | 10 | 9 | 10 | 385,500 | 2024-03-05 | 13:45:00 | 9 | 10 | 9 | 10 | 13,900 | 2024-03-05 | 13:30:02 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 13:30:00 | 9 | 10 | 9 | 10 | 3,600 | 2024-03-05 | 13:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 12:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 12:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 12:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:59:58 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 11:55:26 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 11:45:00 | 10 | 10 | 9 | 10 | 391,700 | 2024-03-05 | 11:30:00 | 10 | 10 | 10 | 10 | 17,800 | 2024-03-05 | 11:15:00 | 10 | 10 | 10 | 10 | 5,200 | 2024-03-05 | 11:00:57 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 11:00:00 | 10 | 10 | 9 | 10 | 12,800 | 2024-03-05 | 10:45:00 | 9 | 10 | 9 | 10 | 2,076,400 | 2024-03-05 | 10:30:00 | 9 | 10 | 9 | 10 | 21,100 | 2024-03-05 | 10:15:00 | 9 | 10 | 9 | 9 | 57,800 | 2024-03-05 | 10:09:28 | 10 | 10 | 10 | 10 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:32:30 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 15:30:00 | 10 | 10 | 9 | 9 | 1,200 | 2024-03-05 | 15:00:00 | 10 | 10 | 10 | 10 | 108,600 | 2024-03-05 | 14:30:00 | 9 | 10 | 9 | 10 | 6,600 | 2024-03-05 | 14:18:19 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 14:00:00 | 10 | 10 | 9 | 10 | 385,500 | 2024-03-05 | 13:30:02 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 13:30:00 | 9 | 10 | 9 | 10 | 17,500 | 2024-03-05 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 12:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:59:58 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 11:55:26 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 11:30:00 | 10 | 10 | 9 | 10 | 409,500 | 2024-03-05 | 11:00:57 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 11:00:00 | 10 | 10 | 9 | 10 | 18,000 | 2024-03-05 | 10:30:00 | 9 | 10 | 9 | 10 | 2,097,500 | 2024-03-05 | 10:09:28 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 10:00:00 | 10 | 10 | 9 | 9 | 78,800 | 2024-03-05 | 09:30:00 | 10 | 10 | 9 | 10 | 78,000 | 2024-03-05 | 09:29:27 | 9 | 9 | 9 | 9 | 0 | 2024-03-05 | 09:00:00 | 10 | 10 | 9 | 9 | 565,600 | 2024-03-04 | 15:30:00 | 9 | 10 | 9 | 10 | 140,700 | 2024-03-04 | 15:05:19 | 10 | 10 | 10 | 10 | 0 | 2024-03-04 | 15:00:00 | 10 | 10 | 10 | 10 | 108,500 | 2024-03-04 | 14:33:04 | 9 | 9 | 9 | 9 | 0 | 2024-03-04 | 14:30:00 | 9 | 10 | 9 | 10 | 94,300 | 2024-03-04 | 14:00:00 | 10 | 10 | 9 | 10 | 1,030,600 | 2024-03-04 | 13:35:46 | 10 | 10 | 10 | 10 | 0 | 2024-03-04 | 13:30:00 | 10 | 10 | 9 | 10 | 251,400 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:32:30 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 15:00:00 | 10 | 10 | 9 | 9 | 109,800 | 2024-03-05 | 14:18:19 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 14:00:00 | 10 | 10 | 9 | 10 | 392,100 | 2024-03-05 | 13:30:02 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 13:00:00 | 9 | 10 | 9 | 10 | 17,500 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:59:58 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 11:55:26 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 11:00:57 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 11:00:00 | 10 | 10 | 9 | 10 | 427,500 | 2024-03-05 | 10:09:28 | 10 | 10 | 10 | 10 | 0 | 2024-03-05 | 10:00:00 | 10 | 10 | 9 | 10 | 2,168,400 | 2024-03-05 | 09:29:27 | 9 | 9 | 9 | 9 | 0 | 2024-03-05 | 09:00:00 | 10 | 10 | 9 | 10 | 0 | 2024-03-04 | 15:05:19 | 10 | 10 | 10 | 10 | 0 | 2024-03-04 | 15:00:00 | 10 | 10 | 9 | 10 | 249,200 | 2024-03-04 | 14:33:04 | 9 | 9 | 9 | 9 | 0 | 2024-03-04 | 14:00:00 | 10 | 10 | 9 | 10 | 1,124,900 | 2024-03-04 | 13:35:46 | 10 | 10 | 10 | 10 | 0 | 2024-03-04 | 13:00:00 | 10 | 10 | 9 | 10 | 245,600 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:53:02 | 10 | 10 | 10 | 10 | 0 | 2024-03-04 | 11:00:00 | 10 | 10 | 10 | 10 | 27,100 | 2024-03-04 | 10:57:56 | 10 | 10 | 10 | 10 | 0 | 2024-03-04 | 10:14:58 | 10 | 10 | 10 | 10 | 0 | 2024-03-04 | 10:00:00 | 9 | 10 | 9 | 10 | 168,800 | 2024-03-04 | 09:17:52 | 10 | 10 | 10 | 10 | 0 | 2024-03-04 | 09:00:00 | 10 | 10 | 9 | 10 | 0 | 2024-03-01 | 15:00:00 | 10 | 10 | 10 | 10 | 15,700 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 10 | 10 | 10 | 10 | 0 | 2024-05-08 | 15:14:51 | 10 | 10 | 10 | 10 | 0 | 2024-05-08 | 15:00:00 | 10 | 10 | 9 | 10 | 542,700 | 2024-05-08 | 14:07:46 | 10 | 10 | 10 | 10 | 0 | 2024-05-08 | 13:30:00 | 9 | 10 | 9 | 9 | 568,200 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:39:28 | 9 | 9 | 9 | 9 | 0 | 2024-05-08 | 11:00:02 | 9 | 9 | 9 | 9 | 0 | 2024-05-08 | 10:30:00 | 10 | 10 | 9 | 9 | 325,900 | 2024-05-08 | 10:19:28 | 9 | 9 | 9 | 9 | 0 | 2024-05-08 | 09:33:49 | 10 | 10 | 10 | 10 | 0 | 2024-05-08 | 09:00:00 | 10 | 10 | 9 | 9 | 64,400 | 2024-05-07 | 16:00:03 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 15:15:03 | 9 | 9 | 9 | 9 | 0 | 2024-05-07 | 15:00:00 | 10 | 10 | 9 | 10 | 18,100 | 2024-05-07 | 13:45:33 | 9 | 9 | 9 | 9 | 0 | 2024-05-07 | 13:37:02 | 9 | 9 | 9 | 9 | 0 | 2024-05-07 | 13:30:00 | 9 | 10 | 9 | 9 | 89,900 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:55:44 | 10 | 10 | 10 | 10 | 0 | 2024-05-07 | 11:00:45 | 9 | 9 | 9 | 9 | 0 | 2024-05-07 | 10:30:00 | 10 | 10 | 9 | 10 | 41,600 | 2024-05-07 | 10:14:19 | 10 | 10 | 10 | 10 | 0 | 2024-05-07 | 09:15:21 | 9 | 9 | 9 | 9 | 0 | 2024-05-07 | 09:00:00 | 10 | 10 | 9 | 10 | 1,867,400 | 2024-05-06 | 16:00:03 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:41:31 | 10 | 10 | 10 | 10 | 0 | 2024-05-06 | 15:00:00 | 9 | 10 | 9 | 10 | 1,500 | 2024-05-06 | 14:49:13 | 10 | 10 | 10 | 10 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 10 | 10 | 9 | 10 | 833,400 | 2024-05-07 | 09:00:00 | 10 | 10 | 9 | 10 | 1,373,800 | 2024-05-06 | 09:00:00 | 10 | 10 | 9 | 10 | 490,000 | 2024-05-03 | 09:00:00 | 9 | 10 | 9 | 10 | 1,672,100 | 2024-05-02 | 09:00:00 | 10 | 10 | 9 | 9 | 1,612,700 | 2024-04-30 | 09:00:00 | 9 | 10 | 9 | 10 | 3,296,000 | 2024-04-29 | 09:00:00 | 10 | 10 | 9 | 10 | 685,700 | 2024-04-26 | 09:00:00 | 10 | 10 | 9 | 10 | 758,800 | 2024-04-25 | 09:00:00 | 9 | 10 | 9 | 9 | 3,071,400 | 2024-04-24 | 09:00:00 | 10 | 10 | 8 | 9 | 461,400 | 2024-04-23 | 09:00:00 | 8 | 10 | 8 | 9 | 3,351,400 | 2024-04-22 | 09:00:00 | 9 | 9 | 8 | 9 | 2,825,600 | 2024-04-19 | 09:00:00 | 10 | 10 | 8 | 9 | 4,962,400 | 2024-04-18 | 09:00:00 | 10 | 10 | 9 | 9 | 4,378,300 | 2024-04-17 | 09:00:00 | 10 | 10 | 9 | 10 | 7,242,600 | 2024-04-16 | 09:00:00 | 9 | 10 | 9 | 10 | 2,251,600 | 2024-04-05 | 09:00:00 | 9 | 10 | 9 | 10 | 9,781,800 | 2024-04-04 | 09:00:00 | 9 | 10 | 9 | 9 | 155,900 | 2024-04-03 | 09:00:00 | 9 | 10 | 8 | 9 | 3,329,500 | 2024-04-02 | 09:00:00 | 8 | 9 | 8 | 9 | 2,965,700 | 2024-04-01 | 09:00:00 | 9 | 9 | 8 | 9 | 5,836,400 | 2024-03-28 | 09:00:00 | 10 | 10 | 8 | 9 | 4,550,500 | 2024-03-27 | 09:00:00 | 10 | 10 | 9 | 9 | 9,566,900 | 2024-03-26 | 09:00:00 | 10 | 10 | 10 | 10 | 0 | 2024-03-25 | 09:00:00 | 10 | 10 | 10 | 10 | 0 | 2024-03-22 | 09:00:00 | 10 | 10 | 9 | 10 | 682,400 | 2024-03-21 | 09:00:00 | 9 | 10 | 9 | 10 | 3,339,600 | 2024-03-20 | 09:00:00 | 10 | 10 | 9 | 9 | 1,115,700 | 2024-03-19 | 09:00:00 | 10 | 10 | 9 | 9 | 5,339,700 | 2024-03-18 | 09:00:00 | 9 | 10 | 9 | 10 | 7,458,900 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 10 | 10 | 9 | 10 | 1,373,800 | 2024-05-06 | 09:00:00 | 10 | 10 | 9 | 10 | 490,000 | 2024-05-03 | 09:00:00 | 9 | 10 | 9 | 10 | 1,672,100 | 2024-05-02 | 09:00:00 | 10 | 10 | 9 | 9 | 1,612,700 | 2024-04-30 | 09:00:00 | 9 | 10 | 9 | 10 | 3,296,000 | 2024-04-29 | 09:00:00 | 10 | 10 | 9 | 10 | 685,700 | 2024-04-26 | 09:00:00 | 10 | 10 | 9 | 10 | 758,800 | 2024-04-25 | 09:00:00 | 9 | 10 | 9 | 9 | 3,071,400 | 2024-04-24 | 09:00:00 | 10 | 10 | 8 | 9 | 461,400 | 2024-04-23 | 09:00:00 | 8 | 10 | 8 | 9 | 3,351,400 | 2024-04-22 | 09:00:00 | 9 | 9 | 8 | 9 | 2,825,600 | 2024-04-19 | 09:00:00 | 10 | 10 | 8 | 9 | 4,962,400 | 2024-04-18 | 09:00:00 | 10 | 10 | 9 | 9 | 4,378,300 | 2024-04-17 | 09:00:00 | 10 | 10 | 9 | 10 | 7,242,600 | 2024-04-16 | 09:00:00 | 9 | 10 | 9 | 10 | 2,251,600 | 2024-04-05 | 09:00:00 | 9 | 10 | 9 | 10 | 9,781,800 | 2024-04-04 | 09:00:00 | 9 | 10 | 9 | 9 | 155,900 | 2024-04-03 | 09:00:00 | 9 | 10 | 8 | 9 | 3,329,500 | 2024-04-02 | 09:00:00 | 8 | 9 | 8 | 9 | 2,965,700 | 2024-04-01 | 09:00:00 | 9 | 9 | 8 | 9 | 5,836,400 | 2024-03-28 | 09:00:00 | 10 | 10 | 8 | 9 | 4,550,500 | 2024-03-27 | 09:00:00 | 10 | 10 | 9 | 9 | 9,566,900 | 2024-03-26 | 09:00:00 | 10 | 10 | 10 | 10 | 0 | 2024-03-25 | 09:00:00 | 10 | 10 | 10 | 10 | 0 | 2024-03-22 | 09:00:00 | 10 | 10 | 9 | 10 | 682,400 | 2024-03-21 | 09:00:00 | 9 | 10 | 9 | 10 | 3,339,600 | 2024-03-20 | 09:00:00 | 10 | 10 | 9 | 9 | 1,115,700 | 2024-03-19 | 09:00:00 | 10 | 10 | 9 | 9 | 5,339,700 | 2024-03-18 | 09:00:00 | 9 | 10 | 9 | 10 | 7,458,900 | 2024-03-15 | 09:00:00 | 9 | 10 | 9 | 10 | 795,100 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 10 | 10 | 9 | 10 | 490,000 | 2024-04-28 | 00:00:00 | 10 | 10 | 9 | 10 | 7,266,500 | 2024-04-21 | 00:00:00 | 9 | 10 | 8 | 10 | 10,468,600 | 2024-04-14 | 00:00:00 | 9 | 10 | 8 | 9 | 18,834,900 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 9 | 10 | 8 | 10 | 22,069,300 | 2024-03-24 | 00:00:00 | 10 | 10 | 8 | 9 | 14,117,400 | 2024-03-17 | 00:00:00 | 9 | 10 | 9 | 10 | 17,936,300 | 2024-03-10 | 00:00:00 | 9 | 11 | 9 | 10 | 7,394,000 | 2024-03-03 | 00:00:00 | 10 | 11 | 9 | 10 | 34,569,500 | 2024-02-25 | 00:00:00 | 11 | 11 | 9 | 10 | 25,538,500 | 2024-02-18 | 00:00:00 | 11 | 11 | 9 | 11 | 26,394,500 | 2024-02-11 | 00:00:00 | 11 | 11 | 10 | 11 | 16,470,200 | 2024-02-04 | 00:00:00 | 11 | 11 | 9 | 11 | 31,233,300 | 2024-01-28 | 00:00:00 | 12 | 12 | 10 | 11 | 39,333,000 | 2024-01-21 | 00:00:00 | 13 | 13 | 11 | 12 | 23,018,500 | 2024-01-14 | 00:00:00 | 13 | 13 | 12 | 12 | 21,697,600 | 2024-01-07 | 00:00:00 | 12 | 13 | 11 | 13 | 80,886,800 | 2023-12-31 | 00:00:00 | 11 | 12 | 11 | 12 | 29,067,100 | 2023-12-24 | 00:00:00 | 12 | 12 | 10 | 11 | 26,988,500 | 2023-12-17 | 00:00:00 | 11 | 12 | 10 | 12 | 86,672,600 | 2023-12-10 | 00:00:00 | 16 | 17 | 12 | 12 | 180,612,100 | 2023-12-03 | 00:00:00 | 17 | 17 | 13 | 15 | 217,952,100 | 2023-11-26 | 00:00:00 | 23 | 24 | 18 | 18 | 634,704,200 | 2023-11-19 | 00:00:00 | 31 | 31 | 24 | 25 | 390,120,400 | 2023-11-12 | 00:00:00 | 54 | 54 | 34 | 34 | 336,346,900 | 2023-11-05 | 00:00:00 | 79 | 79 | 49 | 54 | 215,155,700 | 2023-10-29 | 00:00:00 | 72 | 93 | 70 | 79 | 301,094,600 | 2023-10-22 | 00:00:00 | 81 | 83 | 60 | 72 | 222,291,000 | 2023-10-15 | 00:00:00 | 122 | 125 | 81 | 81 | 266,608,500 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 10 | 10 | 9 | 9 | 1,612,700 | 2024-03-31 | 00:00:00 | 9 | 10 | 8 | 10 | 55,354,500 | 2024-02-29 | 00:00:00 | 9 | 11 | 8 | 9 | 92,187,900 | 2024-01-31 | 00:00:00 | 11 | 11 | 9 | 10 | 90,025,800 | 2023-12-31 | 00:00:00 | 11 | 13 | 10 | 10 | 185,443,000 | 2023-11-30 | 00:00:00 | 18 | 18 | 10 | 11 | 573,094,600 | 2023-10-31 | 00:00:00 | 93 | 93 | 19 | 19 | 1,687,537,500 | 2023-09-30 | 00:00:00 | 96 | 134 | 60 | 86 | 917,592,400 | 2023-08-31 | 00:00:00 | 97 | 113 | 89 | 97 | 580,312,500 | 2023-07-31 | 00:00:00 | 58 | 90 | 52 | 90 | 102,161,000 | 2023-06-30 | 00:00:00 | 46 | 70 | 45 | 58 | 113,507,100 | 2023-05-31 | 00:00:00 | 44 | 61 | 42 | 46 | 100,356,500 | 2023-04-30 | 00:00:00 | 54 | 55 | 36 | 44 | 425,739,300 | 2023-03-31 | 00:00:00 | 53 | 53 | 53 | 53 | 67,718,700 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 10 | 10 | 9 | 9 | 1,612,700 | 2024-03-31 | 00:00:00 | 9 | 10 | 8 | 10 | 52,058,500 | 2024-01-31 | 00:00:00 | 11 | 11 | 8 | 10 | 237,568,200 | 2023-12-31 | 00:00:00 | 11 | 13 | 8 | 9 | 367,656,700 | 2023-10-31 | 00:00:00 | 93 | 93 | 10 | 10 | 2,446,075,100 | 2023-09-30 | 00:00:00 | 96 | 134 | 10 | 11 | 3,178,224,500 | 2023-07-31 | 00:00:00 | 58 | 134 | 52 | 86 | 1,600,065,900 | 2023-06-30 | 00:00:00 | 46 | 113 | 45 | 97 | 795,980,600 | 2023-04-30 | 00:00:00 | 54 | 70 | 36 | 58 | 639,602,900 | 2023-03-31 | 00:00:00 | 53 | 61 | 36 | 46 | 867,112,200 | |