Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.12 | 18.27 | 16.76 | 17.83 | 541,890 | +0.60(+3.48%) |
Jan 30, 2024 | 17.51 | 17.80 | 17.05 | 17.23 | 448,334 | -0.31(-1.77%) |
Jan 29, 2024 | 16.49 | 17.57 | 16.19 | 17.54 | 931,878 | +1.02(+6.17%) |
Jan 26, 2024 | 16.01 | 16.59 | 15.70 | 16.52 | 1,734,732 | +0.79(+5.02%) |
Jan 25, 2024 | 15.43 | 15.93 | 15.15 | 15.73 | 888,302 | +0.41(+2.68%) |
Jan 24, 2024 | 15.85 | 16.00 | 15.24 | 15.32 | 1,019,177 | -0.14(-0.91%) |
Jan 23, 2024 | 15.67 | 15.93 | 15.11 | 15.46 | 1,366,363 | -0.09(-0.58%) |
Jan 22, 2024 | 13.38 | 15.71 | 13.10 | 15.55 | 3,333,825 | +2.51(+19.25%) |
Jan 19, 2024 | 12.31 | 13.75 | 11.91 | 13.04 | 8,032,421 | +3.35(+34.57%) |
Jan 18, 2024 | 10.07 | 10.14 | 9.610 | 9.690 | 1,004,990 | -0.35(-3.49%) |
Jan 17, 2024 | 9.120 | 10.10 | 9.000 | 10.04 | 562,397 | +0.66(+7.04%) |
Jan 16, 2024 | 9.820 | 10.35 | 9.260 | 9.380 | 622,673 | -0.62(-6.20%) |
Jan 12, 2024 | 9.360 | 10.25 | 9.360 | 10.00 | 1,204,042 | +0.75(+8.11%) |
Jan 11, 2024 | 11.02 | 11.14 | 9.075 | 9.250 | 3,340,713 | -1.86(-16.74%) |
Jan 10, 2024 | 10.97 | 11.23 | 10.33 | 11.11 | 885,112 | +0.06(+0.54%) |
Jan 09, 2024 | 10.65 | 11.32 | 10.48 | 11.05 | 1,134,894 | +0.40(+3.76%) |
Jan 08, 2024 | 9.990 | 10.74 | 9.990 | 10.65 | 630,610 | +0.54(+5.34%) |
Jan 05, 2024 | 9.920 | 10.16 | 9.520 | 10.11 | 583,004 | -0.07(-0.69%) |
Jan 04, 2024 | 10.30 | 10.30 | 9.390 | 10.18 | 842,387 | +0.13(+1.29%) |
Jan 03, 2024 | 10.90 | 11.06 | 10.01 | 10.05 | 636,490 | -0.95(-8.64%) |
Jan 02, 2024 | 10.93 | 11.37 | 10.68 | 11.00 | 527,715 | +0.06(+0.55%) |
Dec 29, 2023 | 11.92 | 11.92 | 10.80 | 10.94 | 835,950 | -0.56(-4.87%) |
Dec 28, 2023 | 12.34 | 12.46 | 11.20 | 11.50 | 1,614,902 | -0.60(-4.96%) |
Dec 27, 2023 | 10.50 | 12.40 | 10.20 | 12.10 | 2,105,224 | +2.58(+27.10%) |
Dec 26, 2023 | 9.160 | 9.610 | 9.155 | 9.520 | 380,780 | +0.19(+2.04%) |
Dec 22, 2023 | 9.320 | 9.830 | 9.260 | 9.330 | 438,838 | +0.14(+1.52%) |
Dec 21, 2023 | 8.760 | 9.390 | 8.640 | 9.190 | 447,634 | +0.68(+7.99%) |
Dec 20, 2023 | 9.210 | 9.470 | 8.490 | 8.510 | 335,636 | -0.65(-7.10%) |
Dec 19, 2023 | 8.000 | 9.390 | 8.000 | 9.160 | 564,548 | +1.27(+16.10%) |
Dec 18, 2023 | 7.310 | 7.950 | 6.816 | 7.890 | 851,438 | +0.60(+8.23%) |
Dec 15, 2023 | 7.250 | 7.710 | 7.250 | 7.290 | 716,474 | +0.06(+0.83%) |
Dec 14, 2023 | 7.250 | 7.360 | 7.030 | 7.230 | 823,091 | +0.16(+2.26%) |
Dec 13, 2023 | 6.680 | 7.070 | 6.680 | 7.070 | 552,067 | +0.34(+5.05%) |
Dec 12, 2023 | 6.710 | 6.760 | 6.555 | 6.730 | 182,692 | +0.04(+0.60%) |
Dec 11, 2023 | 6.920 | 6.920 | 6.440 | 6.690 | 350,509 | -0.28(-4.02%) |
Dec 08, 2023 | 6.890 | 7.337 | 6.770 | 6.970 | 302,811 | +0.10(+1.46%) |
Dec 07, 2023 | 6.780 | 6.915 | 6.680 | 6.870 | 1,108,347 | +0.12(+1.78%) |
Dec 06, 2023 | 6.600 | 6.920 | 6.510 | 6.750 | 803,474 | +0.25(+3.85%) |
Dec 05, 2023 | 6.460 | 6.590 | 6.450 | 6.500 | 512,647 | +0.00(+0.00%) |
Dec 04, 2023 | 6.070 | 6.650 | 6.070 | 6.500 | 537,817 | +0.31(+5.01%) |
Dec 01, 2023 | 6.020 | 6.270 | 5.930 | 6.190 | 901,731 | +0.11(+1.81%) |
Nov 30, 2023 | 6.470 | 6.980 | 6.060 | 6.080 | 1,610,271 | -0.18(-2.88%) |
Nov 29, 2023 | 6.090 | 6.350 | 6.040 | 6.260 | 1,539,075 | +0.27(+4.51%) |
Nov 28, 2023 | 6.210 | 6.255 | 5.930 | 5.990 | 198,842 | -0.22(-3.54%) |
Nov 27, 2023 | 6.490 | 6.490 | 6.020 | 6.210 | 175,345 | -0.26(-4.02%) |
Nov 24, 2023 | 6.430 | 6.660 | 6.210 | 6.470 | 51,480 | +0.09(+1.41%) |
Nov 22, 2023 | 6.490 | 6.575 | 6.175 | 6.380 | 125,508 | +0.04(+0.63%) |
Nov 21, 2023 | 6.350 | 6.510 | 6.240 | 6.340 | 160,420 | -0.09(-1.40%) |
Nov 20, 2023 | 6.390 | 6.620 | 6.300 | 6.430 | 679,658 | +0.04(+0.63%) |
Nov 17, 2023 | 6.390 | 6.520 | 6.304 | 6.390 | 322,192 | +0.04(+0.63%) |
Nov 16, 2023 | 6.560 | 6.645 | 6.210 | 6.350 | 351,535 | -0.21(-3.20%) |
Nov 15, 2023 | 6.540 | 6.880 | 6.490 | 6.560 | 360,960 | +0.05(+0.77%) |
Nov 14, 2023 | 6.390 | 6.560 | 6.308 | 6.510 | 192,434 | +0.38(+6.20%) |
Nov 13, 2023 | 5.370 | 6.220 | 5.340 | 6.130 | 164,231 | +0.62(+11.25%) |
Nov 10, 2023 | 5.700 | 5.700 | 5.120 | 5.510 | 191,681 | -0.21(-3.67%) |
Nov 09, 2023 | 6.270 | 6.305 | 5.550 | 5.720 | 163,333 | -0.45(-7.29%) |
Nov 08, 2023 | 6.370 | 6.370 | 5.870 | 6.170 | 159,172 | -0.11(-1.75%) |
Nov 07, 2023 | 6.550 | 6.651 | 6.270 | 6.280 | 388,353 | -0.30(-4.56%) |
Nov 06, 2023 | 6.700 | 6.900 | 6.560 | 6.580 | 136,588 | -0.16(-2.37%) |
Nov 03, 2023 | 6.770 | 6.890 | 6.490 | 6.740 | 162,286 | +0.17(+2.59%) |
Nov 02, 2023 | 6.620 | 6.700 | 6.400 | 6.570 | 137,971 | +0.12(+1.86%) |