Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.920 | 3.270 | 2.330 | 2.510 | 249,292 | -0.38(-13.15%) |
Jan 30, 2024 | 3.230 | 3.270 | 2.791 | 2.890 | 125,762 | -0.30(-9.40%) |
Jan 29, 2024 | 3.220 | 3.320 | 3.140 | 3.190 | 86,310 | +0.00(+0.00%) |
Jan 26, 2024 | 3.170 | 3.330 | 3.170 | 3.190 | 77,660 | -0.05(-1.54%) |
Jan 25, 2024 | 3.200 | 3.310 | 3.200 | 3.240 | 69,963 | +0.01(+0.31%) |
Jan 24, 2024 | 3.120 | 3.320 | 3.120 | 3.230 | 140,146 | +0.01(+0.31%) |
Jan 23, 2024 | 3.300 | 3.440 | 3.160 | 3.220 | 138,751 | +0.08(+2.55%) |
Jan 22, 2024 | 3.050 | 3.300 | 3.050 | 3.140 | 157,588 | +0.07(+2.28%) |
Jan 19, 2024 | 2.920 | 3.160 | 2.920 | 3.070 | 42,445 | +0.04(+1.32%) |
Jan 18, 2024 | 3.080 | 3.230 | 3.002 | 3.030 | 33,479 | -0.07(-2.26%) |
Jan 17, 2024 | 2.890 | 3.160 | 2.860 | 3.100 | 51,479 | +0.06(+1.97%) |
Jan 16, 2024 | 3.170 | 3.200 | 2.950 | 3.040 | 63,701 | -0.11(-3.49%) |
Jan 12, 2024 | 3.430 | 3.710 | 3.150 | 3.150 | 419,237 | -0.25(-7.35%) |
Jan 11, 2024 | 3.240 | 3.428 | 3.160 | 3.400 | 391,646 | +0.16(+4.94%) |
Jan 10, 2024 | 3.580 | 3.620 | 3.180 | 3.240 | 380,381 | -0.34(-9.50%) |
Jan 09, 2024 | 3.730 | 3.840 | 3.451 | 3.580 | 384,205 | -0.15(-4.02%) |
Jan 08, 2024 | 3.980 | 4.032 | 3.730 | 3.730 | 399,781 | -0.22(-5.57%) |
Jan 05, 2024 | 4.050 | 4.220 | 3.930 | 3.950 | 479,975 | -0.15(-3.66%) |
Jan 04, 2024 | 4.600 | 4.830 | 4.020 | 4.100 | 407,292 | -0.73(-15.11%) |
Jan 03, 2024 | 4.870 | 5.090 | 4.760 | 4.830 | 374,392 | -0.24(-4.73%) |
Jan 02, 2024 | 5.520 | 5.520 | 4.865 | 5.070 | 281,385 | -0.51(-9.14%) |
Dec 29, 2023 | 8.200 | 10.25 | 5.190 | 5.580 | 715,792 | -5.56(-49.91%) |
Dec 28, 2023 | 11.00 | 11.49 | 10.92 | 11.14 | 370,511 | +0.36(+3.34%) |
Dec 27, 2023 | 10.62 | 11.46 | 10.62 | 10.78 | 292,743 | -0.17(-1.55%) |
Dec 26, 2023 | 11.20 | 11.44 | 10.17 | 10.95 | 253,025 | -0.17(-1.53%) |
Dec 22, 2023 | 11.19 | 11.50 | 11.00 | 11.12 | 230,169 | -0.07(-0.63%) |
Dec 21, 2023 | 11.25 | 11.67 | 11.12 | 11.19 | 303,143 | +0.39(+3.61%) |
Dec 20, 2023 | 11.20 | 12.09 | 10.58 | 10.80 | 313,837 | -0.53(-4.68%) |
Dec 19, 2023 | 11.08 | 11.96 | 10.69 | 11.33 | 213,466 | +0.08(+0.71%) |
Dec 18, 2023 | 11.39 | 12.20 | 11.14 | 11.25 | 335,415 | -0.20(-1.75%) |
Dec 15, 2023 | 11.94 | 12.20 | 10.81 | 11.45 | 276,012 | +0.10(+0.88%) |
Dec 14, 2023 | 11.85 | 11.99 | 11.15 | 11.35 | 205,664 | +0.24(+2.16%) |
Dec 13, 2023 | 11.98 | 12.27 | 10.66 | 11.11 | 369,576 | -0.92(-7.65%) |
Dec 12, 2023 | 11.60 | 12.52 | 11.25 | 12.03 | 348,873 | +0.23(+1.95%) |
Dec 11, 2023 | 12.46 | 12.80 | 11.01 | 11.80 | 284,633 | -1.12(-8.67%) |
Dec 08, 2023 | 13.20 | 13.30 | 12.12 | 12.92 | 279,827 | -0.26(-1.97%) |
Dec 07, 2023 | 13.44 | 13.80 | 12.65 | 13.18 | 307,281 | -0.02(-0.15%) |
Dec 06, 2023 | 13.35 | 14.47 | 11.46 | 13.20 | 373,864 | -0.17(-1.27%) |
Dec 05, 2023 | 12.51 | 14.14 | 12.51 | 13.37 | 288,073 | +0.20(+1.52%) |
Dec 04, 2023 | 13.05 | 13.60 | 12.64 | 13.17 | 200,864 | +0.24(+1.86%) |
Dec 01, 2023 | 13.99 | 14.21 | 12.72 | 12.93 | 162,101 | -0.82(-5.96%) |
Nov 30, 2023 | 13.49 | 14.80 | 12.50 | 13.75 | 310,644 | +0.43(+3.23%) |
Nov 29, 2023 | 14.13 | 15.40 | 12.10 | 13.32 | 259,573 | -0.68(-4.86%) |
Nov 28, 2023 | 13.50 | 14.75 | 13.01 | 14.00 | 222,216 | +0.32(+2.34%) |
Nov 27, 2023 | 14.85 | 14.85 | 12.53 | 13.68 | 266,850 | -1.02(-6.94%) |
Nov 24, 2023 | 13.39 | 14.85 | 13.25 | 14.70 | 264,975 | +1.21(+8.97%) |
Nov 22, 2023 | 13.34 | 14.49 | 13.11 | 13.49 | 119,448 | +0.25(+1.89%) |
Nov 21, 2023 | 12.75 | 13.82 | 12.12 | 13.24 | 99,439 | -0.11(-0.82%) |
Nov 20, 2023 | 12.02 | 13.50 | 12.02 | 13.35 | 100,158 | +0.26(+1.99%) |
Nov 17, 2023 | 13.64 | 14.68 | 12.12 | 13.09 | 66,828 | -0.59(-4.31%) |
Nov 16, 2023 | 15.00 | 15.00 | 13.13 | 13.68 | 52,394 | -0.80(-5.52%) |
Nov 15, 2023 | 12.81 | 15.00 | 12.81 | 14.48 | 162,833 | +1.40(+10.70%) |
Nov 14, 2023 | 12.46 | 13.20 | 12.00 | 13.08 | 30,549 | +0.33(+2.59%) |
Nov 13, 2023 | 13.61 | 13.80 | 12.12 | 12.75 | 58,804 | -0.76(-5.63%) |
Nov 10, 2023 | 10.70 | 13.96 | 10.70 | 13.51 | 74,395 | +2.61(+23.94%) |
Nov 09, 2023 | 10.83 | 11.86 | 9.620 | 10.90 | 201,235 | +0.49(+4.71%) |
Nov 08, 2023 | 12.62 | 12.62 | 7.310 | 10.41 | 291,500 | -2.62(-20.11%) |
Nov 07, 2023 | 14.42 | 14.50 | 11.85 | 13.03 | 137,596 | -1.22(-8.56%) |
Nov 06, 2023 | 12.09 | 14.56 | 12.09 | 14.25 | 200,338 | +2.16(+17.91%) |
Nov 03, 2023 | 12.20 | 12.69 | 11.62 | 12.09 | 79,606 | -0.09(-0.78%) |
Nov 02, 2023 | 10.56 | 12.74 | 10.47 | 12.18 | 102,859 | +1.31(+12.05%) |