Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.340 | 1.490 | 1.280 | 1.390 | 1,303,666 | +0.05(+3.73%) |
Jan 30, 2024 | 1.510 | 1.520 | 1.250 | 1.340 | 1,559,226 | -0.14(-9.46%) |
Jan 29, 2024 | 1.520 | 1.550 | 1.250 | 1.480 | 7,017,768 | -2.79(-65.34%) |
Jan 26, 2024 | 5.000 | 5.370 | 3.820 | 4.270 | 14,489,348 | +1.02(+31.38%) |
Jan 25, 2024 | 3.740 | 3.775 | 3.070 | 3.250 | 329,373 | -0.40(-10.96%) |
Jan 24, 2024 | 3.820 | 4.290 | 3.640 | 3.650 | 272,861 | -0.12(-3.18%) |
Jan 23, 2024 | 4.450 | 4.450 | 3.710 | 3.770 | 196,595 | -0.57(-13.13%) |
Jan 22, 2024 | 6.710 | 6.980 | 4.300 | 4.340 | 281,446 | -2.53(-36.83%) |
Jan 19, 2024 | 7.760 | 7.800 | 6.660 | 6.870 | 56,808 | +0.22(+3.31%) |
Jan 18, 2024 | 8.200 | 8.200 | 6.310 | 6.650 | 134,979 | -2.03(-23.35%) |
Jan 17, 2024 | 9.800 | 9.800 | 8.222 | 8.676 | 38,371 | -0.79(-8.35%) |
Jan 16, 2024 | 11.00 | 11.00 | 9.400 | 9.466 | 73,548 | -3.13(-24.87%) |
Jan 12, 2024 | 13.65 | 13.65 | 12.20 | 12.60 | 12,925 | -0.71(-5.31%) |
Jan 11, 2024 | 14.02 | 14.02 | 12.66 | 13.31 | 12,865 | -0.39(-2.88%) |
Jan 10, 2024 | 13.60 | 14.00 | 12.80 | 13.70 | 14,004 | +0.10(+0.74%) |
Jan 09, 2024 | 14.45 | 14.45 | 13.20 | 13.60 | 12,120 | +0.50(+3.80%) |
Jan 08, 2024 | 13.35 | 13.47 | 12.66 | 13.10 | 23,656 | -0.30(-2.22%) |
Jan 05, 2024 | 15.18 | 15.18 | 12.76 | 13.40 | 29,175 | -1.80(-11.84%) |
Jan 04, 2024 | 16.18 | 16.40 | 15.00 | 15.20 | 37,655 | -1.60(-9.52%) |
Jan 03, 2024 | 17.44 | 18.20 | 16.18 | 16.80 | 35,677 | -1.13(-6.32%) |
Jan 02, 2024 | 18.59 | 19.00 | 17.40 | 17.93 | 24,913 | -0.37(-2.00%) |
Dec 29, 2023 | 19.99 | 20.80 | 18.27 | 18.30 | 34,036 | -1.30(-6.63%) |
Dec 28, 2023 | 18.40 | 21.00 | 18.02 | 19.60 | 63,198 | +1.38(+7.57%) |
Dec 27, 2023 | 20.20 | 20.60 | 18.00 | 18.22 | 76,648 | -2.98(-14.06%) |
Dec 26, 2023 | 17.80 | 21.60 | 16.00 | 21.20 | 150,478 | +3.37(+18.89%) |
Dec 22, 2023 | 18.40 | 22.80 | 17.00 | 17.83 | 315,748 | +0.45(+2.60%) |
Dec 21, 2023 | 19.80 | 21.80 | 17.10 | 17.38 | 330,206 | -6.62(-27.58%) |
Dec 20, 2023 | 26.20 | 29.80 | 22.40 | 24.00 | 518,123 | -7.40(-23.57%) |
Dec 19, 2023 | 36.00 | 38.00 | 28.40 | 31.40 | 4,561,019 | +11.20(+55.45%) |
Dec 18, 2023 | 11.80 | 32.80 | 9.632 | 20.20 | 7,224,172 | +11.06(+120.96%) |
Dec 15, 2023 | 9.962 | 9.962 | 9.142 | 9.142 | 5,449 | -0.29(-3.12%) |
Dec 14, 2023 | 9.428 | 9.600 | 9.000 | 9.436 | 4,270 | +0.16(+1.68%) |
Dec 13, 2023 | 9.860 | 9.860 | 9.202 | 9.280 | 2,498 | -0.32(-3.31%) |
Dec 12, 2023 | 9.500 | 9.700 | 9.120 | 9.598 | 3,927 | +0.16(+1.72%) |
Dec 11, 2023 | 9.800 | 9.980 | 9.100 | 9.436 | 7,672 | -0.12(-1.28%) |
Dec 08, 2023 | 9.600 | 9.900 | 9.400 | 9.558 | 5,045 | -0.21(-2.13%) |
Dec 07, 2023 | 9.714 | 10.20 | 9.402 | 9.766 | 6,363 | -0.08(-0.77%) |
Dec 06, 2023 | 10.18 | 10.34 | 9.540 | 9.842 | 9,583 | -0.37(-3.64%) |
Dec 05, 2023 | 10.10 | 10.30 | 9.838 | 10.21 | 6,184 | -0.17(-1.62%) |
Dec 04, 2023 | 11.50 | 11.50 | 10.22 | 10.38 | 31,311 | -1.59(-13.30%) |
Dec 01, 2023 | 10.60 | 12.00 | 10.51 | 11.97 | 17,438 | +1.37(+12.96%) |
Nov 30, 2023 | 10.03 | 11.40 | 9.970 | 10.60 | 17,696 | +0.67(+6.77%) |
Nov 29, 2023 | 10.84 | 13.00 | 9.850 | 9.928 | 114,139 | -0.25(-2.48%) |
Nov 28, 2023 | 10.60 | 10.60 | 9.798 | 10.18 | 2,646 | +0.10(+0.99%) |
Nov 27, 2023 | 10.73 | 10.73 | 9.600 | 10.08 | 3,565 | -0.33(-3.21%) |
Nov 24, 2023 | 10.07 | 10.85 | 10.04 | 10.41 | 1,705 | +0.19(+1.90%) |
Nov 22, 2023 | 10.30 | 10.94 | 9.600 | 10.22 | 7,457 | +0.08(+0.79%) |
Nov 21, 2023 | 10.60 | 10.60 | 9.606 | 10.14 | 5,911 | -0.71(-6.56%) |
Nov 20, 2023 | 11.80 | 11.80 | 10.10 | 10.85 | 18,176 | -0.82(-7.01%) |
Nov 17, 2023 | 11.22 | 12.51 | 11.00 | 11.67 | 8,455 | -0.11(-0.95%) |
Nov 16, 2023 | 11.70 | 12.79 | 10.36 | 11.78 | 10,942 | -0.28(-2.31%) |
Nov 15, 2023 | 12.00 | 12.80 | 11.41 | 12.06 | 7,815 | +0.06(+0.50%) |
Nov 14, 2023 | 12.00 | 12.69 | 11.42 | 12.00 | 10,165 | -0.30(-2.41%) |
Nov 13, 2023 | 12.00 | 12.35 | 11.46 | 12.30 | 8,818 | +0.35(+2.90%) |
Nov 10, 2023 | 12.40 | 12.40 | 11.60 | 11.95 | 9,181 | +0.31(+2.66%) |
Nov 09, 2023 | 12.99 | 14.00 | 11.60 | 11.64 | 18,980 | -1.76(-13.13%) |
Nov 08, 2023 | 17.50 | 17.50 | 13.40 | 13.40 | 28,615 | -5.60(-29.47%) |
Nov 07, 2023 | 13.80 | 19.40 | 13.01 | 19.00 | 68,349 | +4.80(+33.80%) |
Nov 06, 2023 | 13.26 | 14.60 | 12.26 | 14.20 | 53,296 | -0.20(-1.42%) |
Nov 03, 2023 | 13.80 | 15.49 | 13.20 | 14.40 | 201,836 | -4.60(-24.19%) |
Nov 02, 2023 | 23.40 | 24.80 | 17.80 | 19.00 | 2,650,505 | +3.07(+19.27%) |