Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.63 | 15.61 | 14.62 | 15.00 | 10,948,042 | +0.17(+1.15%) |
Jan 30, 2024 | 14.25 | 14.90 | 13.90 | 14.83 | 7,623,799 | +0.38(+2.63%) |
Jan 29, 2024 | 14.99 | 15.04 | 13.80 | 14.45 | 17,646,390 | +1.01(+7.51%) |
Jan 26, 2024 | 13.50 | 13.57 | 12.72 | 13.44 | 8,089,920 | -0.36(-2.61%) |
Jan 25, 2024 | 14.02 | 14.12 | 13.35 | 13.80 | 5,935,073 | -0.26(-1.85%) |
Jan 24, 2024 | 13.52 | 14.40 | 13.40 | 14.06 | 7,753,253 | +0.27(+1.96%) |
Jan 23, 2024 | 13.31 | 14.01 | 12.91 | 13.79 | 6,854,372 | +0.65(+4.95%) |
Jan 22, 2024 | 12.90 | 13.58 | 12.60 | 13.14 | 7,397,872 | +0.27(+2.10%) |
Jan 19, 2024 | 13.35 | 13.52 | 12.80 | 12.87 | 10,173,014 | -0.85(-6.20%) |
Jan 18, 2024 | 14.11 | 14.32 | 13.66 | 13.72 | 6,034,733 | -0.17(-1.22%) |
Jan 17, 2024 | 13.37 | 13.96 | 12.94 | 13.89 | 10,604,452 | +0.58(+4.36%) |
Jan 16, 2024 | 14.10 | 14.37 | 13.14 | 13.31 | 8,587,854 | -0.15(-1.11%) |
Jan 12, 2024 | 15.00 | 15.37 | 13.20 | 13.46 | 20,186,826 | -0.26(-1.90%) |
Jan 11, 2024 | 13.10 | 14.02 | 12.85 | 13.72 | 10,082,235 | +0.83(+6.44%) |
Jan 10, 2024 | 12.90 | 13.72 | 12.76 | 12.89 | 8,745,784 | +0.03(+0.23%) |
Jan 09, 2024 | 13.21 | 13.49 | 12.59 | 12.86 | 8,319,032 | -0.81(-5.93%) |
Jan 08, 2024 | 12.95 | 13.72 | 12.35 | 13.67 | 17,965,334 | -0.92(-6.31%) |
Jan 05, 2024 | 13.40 | 15.24 | 13.28 | 14.59 | 21,657,176 | +0.98(+7.20%) |
Jan 04, 2024 | 12.85 | 13.80 | 12.36 | 13.61 | 18,960,804 | +1.35(+11.01%) |
Jan 03, 2024 | 11.53 | 12.55 | 11.13 | 12.26 | 15,054,612 | +1.07(+9.56%) |
Jan 02, 2024 | 10.40 | 11.27 | 10.20 | 11.19 | 10,214,867 | +1.32(+13.37%) |
Dec 29, 2023 | 9.900 | 10.24 | 9.520 | 9.870 | 5,937,453 | +0.10(+1.02%) |
Dec 28, 2023 | 10.07 | 10.38 | 9.750 | 9.770 | 5,297,117 | -0.35(-3.46%) |
Dec 27, 2023 | 10.61 | 10.77 | 9.814 | 10.12 | 7,824,344 | -0.13(-1.27%) |
Dec 26, 2023 | 10.75 | 10.86 | 9.500 | 10.25 | 17,179,448 | -1.33(-11.49%) |
Dec 22, 2023 | 11.00 | 11.94 | 10.87 | 11.58 | 11,968,974 | +1.08(+10.29%) |
Dec 21, 2023 | 10.55 | 10.70 | 10.05 | 10.50 | 7,463,678 | +0.49(+4.90%) |
Dec 20, 2023 | 9.840 | 10.88 | 9.650 | 10.01 | 10,065,216 | +0.36(+3.73%) |
Dec 19, 2023 | 9.800 | 9.800 | 9.260 | 9.650 | 7,909,349 | -0.12(-1.23%) |
Dec 18, 2023 | 10.37 | 10.95 | 9.470 | 9.770 | 13,296,281 | +0.13(+1.35%) |
Dec 15, 2023 | 8.610 | 9.770 | 8.610 | 9.640 | 13,026,324 | +1.47(+17.99%) |
Dec 14, 2023 | 7.730 | 8.295 | 7.710 | 8.170 | 5,983,232 | +0.63(+8.36%) |
Dec 13, 2023 | 7.240 | 7.585 | 6.965 | 7.540 | 4,619,645 | +0.25(+3.43%) |
Dec 12, 2023 | 7.500 | 7.530 | 7.225 | 7.290 | 3,030,834 | -0.33(-4.33%) |
Dec 11, 2023 | 7.280 | 7.710 | 7.270 | 7.620 | 2,895,782 | +0.26(+3.53%) |
Dec 08, 2023 | 7.240 | 7.500 | 7.200 | 7.360 | 2,347,986 | +0.15(+2.08%) |
Dec 07, 2023 | 7.200 | 7.280 | 7.060 | 7.210 | 2,590,274 | -0.05(-0.69%) |
Dec 06, 2023 | 7.360 | 7.529 | 7.210 | 7.260 | 2,990,088 | -0.03(-0.41%) |
Dec 05, 2023 | 7.870 | 7.900 | 7.220 | 7.290 | 4,476,098 | -0.77(-9.55%) |
Dec 04, 2023 | 7.700 | 8.120 | 7.680 | 8.060 | 5,379,923 | +0.44(+5.77%) |
Dec 01, 2023 | 6.930 | 7.680 | 6.800 | 7.620 | 5,333,148 | +0.62(+8.86%) |
Nov 30, 2023 | 6.970 | 7.060 | 6.775 | 7.000 | 3,100,826 | +0.07(+1.01%) |
Nov 29, 2023 | 6.630 | 7.280 | 6.630 | 6.930 | 4,746,094 | +0.34(+5.16%) |
Nov 28, 2023 | 6.550 | 6.690 | 6.390 | 6.590 | 5,144,279 | -0.04(-0.60%) |
Nov 27, 2023 | 6.870 | 6.880 | 6.590 | 6.630 | 3,387,127 | -0.27(-3.91%) |
Nov 24, 2023 | 6.900 | 6.980 | 6.860 | 6.900 | 1,341,354 | +0.00(+0.00%) |
Nov 22, 2023 | 6.990 | 7.040 | 6.855 | 6.900 | 2,956,053 | -0.04(-0.58%) |
Nov 21, 2023 | 6.980 | 7.220 | 6.850 | 6.940 | 3,765,540 | -0.08(-1.14%) |
Nov 20, 2023 | 7.450 | 7.490 | 6.950 | 7.020 | 5,305,674 | -0.60(-7.87%) |
Nov 17, 2023 | 7.060 | 7.620 | 6.875 | 7.620 | 5,318,881 | +0.35(+4.81%) |
Nov 16, 2023 | 7.410 | 7.930 | 7.150 | 7.270 | 6,661,289 | -0.23(-3.07%) |
Nov 15, 2023 | 7.420 | 7.650 | 6.770 | 7.500 | 10,305,824 | -0.30(-3.85%) |
Nov 14, 2023 | 7.290 | 7.875 | 7.260 | 7.800 | 4,981,800 | +0.67(+9.40%) |
Nov 13, 2023 | 7.310 | 7.310 | 7.025 | 7.130 | 2,613,471 | -0.26(-3.52%) |
Nov 10, 2023 | 7.560 | 7.570 | 7.200 | 7.390 | 1,881,673 | -0.11(-1.47%) |
Nov 09, 2023 | 7.450 | 7.580 | 7.380 | 7.500 | 2,011,542 | +0.14(+1.90%) |
Nov 08, 2023 | 7.500 | 7.570 | 7.230 | 7.360 | 2,475,097 | -0.19(-2.52%) |
Nov 07, 2023 | 7.730 | 7.730 | 7.245 | 7.550 | 3,051,016 | -0.19(-2.45%) |
Nov 06, 2023 | 7.910 | 7.920 | 7.670 | 7.740 | 1,703,565 | -0.15(-1.90%) |
Nov 03, 2023 | 7.860 | 7.950 | 7.660 | 7.890 | 3,915,447 | -0.33(-4.01%) |
Nov 02, 2023 | 7.900 | 8.240 | 7.871 | 8.220 | 3,017,162 | +0.48(+6.20%) |