Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.74 | 27.96 | 25.50 | 26.93 | 960,454 | +1.09(+4.22%) |
Jan 30, 2024 | 26.41 | 26.75 | 25.04 | 25.84 | 564,580 | -0.87(-3.26%) |
Jan 29, 2024 | 26.47 | 27.23 | 25.32 | 26.71 | 964,218 | +0.24(+0.91%) |
Jan 26, 2024 | 24.88 | 27.09 | 24.74 | 26.47 | 1,992,381 | +1.57(+6.31%) |
Jan 25, 2024 | 24.18 | 25.00 | 23.40 | 24.90 | 449,287 | +0.96(+4.01%) |
Jan 24, 2024 | 25.33 | 25.36 | 23.80 | 23.94 | 721,860 | -0.97(-3.89%) |
Jan 23, 2024 | 24.40 | 25.00 | 23.34 | 24.91 | 833,381 | +0.93(+3.88%) |
Jan 22, 2024 | 23.10 | 24.89 | 21.77 | 23.98 | 2,047,867 | +1.66(+7.44%) |
Jan 19, 2024 | 22.95 | 23.22 | 21.45 | 22.32 | 705,947 | -0.54(-2.36%) |
Jan 18, 2024 | 22.02 | 22.91 | 21.41 | 22.86 | 859,718 | +0.99(+4.53%) |
Jan 17, 2024 | 21.70 | 22.06 | 21.22 | 21.87 | 808,453 | -0.89(-3.91%) |
Jan 16, 2024 | 22.09 | 22.89 | 21.45 | 22.76 | 1,070,054 | +0.00(+0.00%) |
Jan 12, 2024 | 21.28 | 22.85 | 20.60 | 22.76 | 1,400,003 | +2.40(+11.79%) |
Jan 11, 2024 | 19.91 | 20.49 | 19.03 | 20.36 | 1,066,999 | +0.13(+0.64%) |
Jan 10, 2024 | 21.90 | 21.91 | 19.89 | 20.23 | 615,297 | -1.24(-5.78%) |
Jan 09, 2024 | 21.76 | 22.00 | 20.29 | 21.47 | 930,002 | -0.47(-2.14%) |
Jan 08, 2024 | 20.07 | 21.98 | 19.54 | 21.94 | 643,763 | +1.54(+7.55%) |
Jan 05, 2024 | 19.64 | 20.50 | 19.12 | 20.40 | 796,314 | +0.47(+2.36%) |
Jan 04, 2024 | 20.90 | 21.01 | 19.63 | 19.93 | 1,358,390 | -1.03(-4.91%) |
Jan 03, 2024 | 22.20 | 22.70 | 20.59 | 20.96 | 966,062 | -1.56(-6.93%) |
Jan 02, 2024 | 22.61 | 23.19 | 21.71 | 22.52 | 1,939,906 | -0.59(-2.55%) |
Dec 29, 2023 | 23.48 | 23.82 | 22.12 | 23.11 | 926,194 | -0.45(-1.91%) |
Dec 28, 2023 | 24.16 | 24.55 | 22.70 | 23.56 | 721,186 | -0.57(-2.36%) |
Dec 27, 2023 | 23.91 | 24.53 | 23.17 | 24.13 | 572,959 | +0.51(+2.16%) |
Dec 26, 2023 | 22.70 | 24.62 | 22.60 | 23.62 | 964,919 | +1.04(+4.61%) |
Dec 22, 2023 | 21.00 | 23.39 | 21.00 | 22.58 | 1,955,422 | +1.79(+8.61%) |
Dec 21, 2023 | 19.67 | 20.86 | 19.45 | 20.79 | 744,516 | +1.43(+7.39%) |
Dec 20, 2023 | 19.71 | 21.35 | 19.18 | 19.36 | 1,366,057 | -0.64(-3.20%) |
Dec 19, 2023 | 19.00 | 20.09 | 18.88 | 20.00 | 1,422,215 | +1.05(+5.54%) |
Dec 18, 2023 | 19.29 | 19.52 | 18.44 | 18.95 | 1,680,620 | -0.60(-3.07%) |
Dec 15, 2023 | 20.35 | 20.46 | 19.34 | 19.55 | 1,387,669 | -0.82(-4.03%) |
Dec 14, 2023 | 20.83 | 20.99 | 19.53 | 20.37 | 939,545 | -0.12(-0.59%) |
Dec 13, 2023 | 19.64 | 20.70 | 18.34 | 20.49 | 929,071 | +1.49(+7.84%) |
Dec 12, 2023 | 19.87 | 19.87 | 18.60 | 19.00 | 688,360 | -0.97(-4.86%) |
Dec 11, 2023 | 19.59 | 19.99 | 18.82 | 19.97 | 1,549,156 | +0.82(+4.28%) |
Dec 08, 2023 | 20.32 | 21.28 | 18.49 | 19.15 | 2,410,514 | -2.03(-9.58%) |
Dec 07, 2023 | 20.16 | 24.16 | 19.64 | 21.18 | 4,906,375 | +1.83(+9.46%) |
Dec 06, 2023 | 18.01 | 20.86 | 18.00 | 19.35 | 8,924,469 | +1.61(+9.08%) |
Dec 05, 2023 | 19.27 | 20.60 | 17.62 | 17.74 | 8,404,089 | -0.60(-3.27%) |
Dec 04, 2023 | 22.00 | 22.44 | 17.31 | 18.34 | 20,796,668 | +11.73(+177.46%) |
Dec 01, 2023 | 6.200 | 6.670 | 5.980 | 6.610 | 1,185,670 | +0.36(+5.76%) |
Nov 30, 2023 | 6.350 | 6.610 | 6.230 | 6.250 | 566,848 | -0.03(-0.48%) |
Nov 29, 2023 | 6.150 | 6.650 | 6.090 | 6.280 | 646,681 | +0.19(+3.12%) |
Nov 28, 2023 | 6.160 | 6.215 | 5.920 | 6.090 | 618,751 | -0.06(-0.98%) |
Nov 27, 2023 | 6.060 | 6.240 | 5.865 | 6.150 | 484,203 | +0.01(+0.16%) |
Nov 24, 2023 | 6.030 | 6.230 | 5.920 | 6.140 | 457,492 | +0.14(+2.33%) |
Nov 22, 2023 | 6.180 | 6.320 | 5.855 | 6.000 | 661,593 | -0.12(-1.96%) |
Nov 21, 2023 | 7.150 | 7.220 | 6.095 | 6.120 | 875,424 | -0.95(-13.44%) |
Nov 20, 2023 | 6.650 | 7.210 | 6.620 | 7.070 | 1,336,437 | +0.42(+6.32%) |
Nov 17, 2023 | 6.240 | 6.810 | 6.150 | 6.650 | 941,074 | +0.47(+7.61%) |
Nov 16, 2023 | 6.750 | 6.850 | 6.160 | 6.180 | 374,846 | -0.51(-7.62%) |
Nov 15, 2023 | 6.440 | 6.980 | 6.433 | 6.690 | 708,515 | +0.22(+3.40%) |
Nov 14, 2023 | 6.710 | 6.940 | 6.450 | 6.470 | 474,599 | +0.07(+1.09%) |
Nov 13, 2023 | 6.350 | 6.595 | 6.100 | 6.400 | 479,704 | +0.00(+0.00%) |
Nov 10, 2023 | 6.670 | 6.716 | 6.390 | 6.400 | 358,611 | -0.20(-3.03%) |
Nov 09, 2023 | 7.160 | 7.160 | 6.470 | 6.600 | 565,816 | -0.39(-5.58%) |
Nov 08, 2023 | 7.620 | 7.620 | 6.865 | 6.990 | 386,162 | -0.66(-8.63%) |
Nov 07, 2023 | 7.620 | 7.770 | 7.330 | 7.650 | 438,063 | +0.02(+0.26%) |
Nov 06, 2023 | 7.930 | 7.990 | 7.500 | 7.630 | 510,522 | -0.12(-1.55%) |
Nov 03, 2023 | 7.500 | 8.000 | 7.400 | 7.750 | 565,045 | +0.46(+6.31%) |
Nov 02, 2023 | 7.600 | 7.790 | 7.100 | 7.290 | 468,865 | +0.05(+0.69%) |