Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.35 | 14.56 | 13.75 | 13.76 | 310,969 | -0.84(-5.75%) |
Jan 30, 2024 | 14.92 | 15.23 | 14.41 | 14.60 | 700,834 | -0.39(-2.60%) |
Jan 29, 2024 | 15.15 | 15.34 | 14.83 | 14.99 | 866,928 | -0.03(-0.20%) |
Jan 26, 2024 | 15.28 | 15.48 | 14.98 | 15.02 | 297,330 | -0.08(-0.53%) |
Jan 25, 2024 | 15.70 | 15.80 | 14.85 | 15.10 | 365,636 | -0.48(-3.08%) |
Jan 24, 2024 | 15.50 | 15.75 | 15.08 | 15.58 | 280,510 | +0.30(+1.96%) |
Jan 23, 2024 | 15.15 | 15.61 | 14.92 | 15.28 | 771,373 | +0.14(+0.92%) |
Jan 22, 2024 | 15.00 | 15.21 | 14.56 | 15.14 | 641,741 | +0.19(+1.27%) |
Jan 19, 2024 | 14.82 | 15.10 | 14.45 | 14.95 | 351,613 | +0.36(+2.50%) |
Jan 18, 2024 | 14.79 | 15.06 | 14.42 | 14.59 | 538,092 | -0.03(-0.24%) |
Jan 17, 2024 | 15.22 | 15.27 | 14.31 | 14.62 | 885,656 | -0.25(-1.68%) |
Jan 16, 2024 | 13.66 | 15.82 | 13.65 | 14.87 | 5,534,176 | +4.10(+38.07%) |
Jan 12, 2024 | 10.86 | 11.35 | 10.67 | 10.77 | 195,709 | -0.04(-0.37%) |
Jan 11, 2024 | 10.57 | 10.85 | 10.15 | 10.81 | 203,061 | +0.29(+2.76%) |
Jan 10, 2024 | 10.40 | 10.56 | 10.28 | 10.52 | 200,092 | +0.16(+1.54%) |
Jan 09, 2024 | 10.26 | 10.54 | 10.06 | 10.36 | 146,059 | -0.01(-0.10%) |
Jan 08, 2024 | 10.10 | 10.61 | 10.01 | 10.37 | 138,860 | +0.18(+1.77%) |
Jan 05, 2024 | 9.710 | 10.28 | 9.640 | 10.19 | 361,759 | +0.30(+3.03%) |
Jan 04, 2024 | 9.570 | 9.950 | 9.560 | 9.890 | 133,011 | +0.33(+3.45%) |
Jan 03, 2024 | 10.06 | 10.06 | 9.530 | 9.560 | 126,882 | -0.65(-6.37%) |
Jan 02, 2024 | 10.15 | 10.58 | 10.02 | 10.21 | 152,724 | -0.09(-0.87%) |
Dec 29, 2023 | 10.71 | 10.80 | 10.23 | 10.30 | 236,159 | -0.48(-4.45%) |
Dec 28, 2023 | 10.93 | 11.04 | 10.70 | 10.78 | 171,285 | -0.15(-1.37%) |
Dec 27, 2023 | 10.45 | 10.94 | 10.26 | 10.93 | 425,278 | +0.60(+5.81%) |
Dec 26, 2023 | 9.840 | 10.36 | 9.800 | 10.33 | 188,889 | +0.61(+6.28%) |
Dec 22, 2023 | 9.430 | 9.799 | 9.430 | 9.720 | 158,441 | +0.41(+4.40%) |
Dec 21, 2023 | 9.440 | 9.500 | 9.100 | 9.310 | 127,926 | +0.28(+3.10%) |
Dec 20, 2023 | 9.600 | 9.900 | 9.020 | 9.030 | 205,834 | -0.58(-6.04%) |
Dec 19, 2023 | 9.740 | 10.11 | 9.590 | 9.610 | 163,213 | -0.01(-0.10%) |
Dec 18, 2023 | 9.900 | 9.940 | 9.350 | 9.620 | 239,445 | -0.24(-2.43%) |
Dec 15, 2023 | 10.03 | 10.20 | 9.770 | 9.860 | 706,303 | -0.14(-1.40%) |
Dec 14, 2023 | 9.230 | 10.63 | 9.230 | 10.00 | 470,639 | +1.35(+15.61%) |
Dec 13, 2023 | 7.400 | 8.790 | 7.250 | 8.650 | 423,778 | +1.27(+17.21%) |
Dec 12, 2023 | 7.420 | 7.420 | 7.205 | 7.380 | 113,402 | -0.07(-0.94%) |
Dec 11, 2023 | 7.630 | 7.670 | 7.290 | 7.450 | 107,838 | -0.22(-2.87%) |
Dec 08, 2023 | 7.400 | 7.800 | 7.400 | 7.670 | 182,161 | +0.31(+4.21%) |
Dec 07, 2023 | 7.390 | 7.490 | 7.200 | 7.360 | 89,552 | +0.03(+0.41%) |
Dec 06, 2023 | 7.330 | 7.620 | 7.314 | 7.330 | 146,032 | +0.07(+0.96%) |
Dec 05, 2023 | 7.390 | 7.420 | 7.160 | 7.260 | 83,011 | -0.11(-1.49%) |
Dec 04, 2023 | 7.570 | 7.840 | 7.240 | 7.370 | 185,314 | -0.28(-3.66%) |
Dec 01, 2023 | 6.580 | 7.670 | 6.580 | 7.650 | 277,144 | +0.90(+13.33%) |
Nov 30, 2023 | 6.580 | 6.850 | 6.477 | 6.750 | 264,737 | +0.17(+2.58%) |
Nov 29, 2023 | 6.360 | 6.940 | 6.360 | 6.580 | 218,029 | +0.33(+5.28%) |
Nov 28, 2023 | 6.130 | 6.270 | 5.990 | 6.250 | 144,682 | +0.09(+1.46%) |
Nov 27, 2023 | 6.210 | 6.210 | 5.980 | 6.160 | 160,227 | -0.05(-0.81%) |
Nov 24, 2023 | 6.050 | 6.270 | 6.050 | 6.210 | 42,455 | +0.12(+1.97%) |
Nov 22, 2023 | 6.310 | 6.340 | 6.010 | 6.090 | 126,993 | -0.16(-2.56%) |
Nov 21, 2023 | 6.450 | 6.510 | 6.230 | 6.250 | 110,701 | -0.24(-3.70%) |
Nov 20, 2023 | 6.800 | 6.800 | 6.421 | 6.490 | 173,376 | -0.27(-3.99%) |
Nov 17, 2023 | 6.570 | 6.860 | 6.540 | 6.760 | 235,286 | +0.35(+5.46%) |
Nov 16, 2023 | 6.740 | 6.740 | 6.330 | 6.410 | 208,718 | -0.37(-5.46%) |
Nov 15, 2023 | 6.650 | 6.955 | 6.590 | 6.780 | 347,314 | +0.09(+1.35%) |
Nov 14, 2023 | 5.740 | 6.910 | 5.740 | 6.690 | 669,553 | +1.34(+25.05%) |
Nov 13, 2023 | 5.270 | 5.380 | 5.210 | 5.350 | 322,633 | +0.05(+0.94%) |
Nov 10, 2023 | 5.320 | 5.360 | 4.900 | 5.300 | 299,969 | +0.03(+0.57%) |
Nov 09, 2023 | 5.590 | 5.720 | 5.230 | 5.270 | 201,100 | -0.30(-5.39%) |
Nov 08, 2023 | 5.700 | 5.770 | 5.540 | 5.570 | 241,693 | -0.17(-2.96%) |
Nov 07, 2023 | 6.380 | 6.400 | 5.680 | 5.740 | 434,169 | -0.64(-10.03%) |
Nov 06, 2023 | 6.272 | 6.390 | 6.063 | 6.380 | 500,564 | +0.13(+2.05%) |
Nov 03, 2023 | 5.642 | 6.290 | 5.622 | 6.252 | 672,577 | +0.87(+16.09%) |
Nov 02, 2023 | 4.883 | 5.504 | 4.819 | 5.386 | 665,424 | +0.54(+11.18%) |