Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.13 | 10.66 | 9.880 | 10.05 | 960,424 | -0.44(-4.19%) |
Jan 30, 2024 | 11.14 | 11.20 | 10.17 | 10.49 | 1,399,613 | -0.81(-7.17%) |
Jan 29, 2024 | 11.40 | 12.22 | 10.90 | 11.30 | 2,166,018 | -0.06(-0.53%) |
Jan 26, 2024 | 10.79 | 11.36 | 10.37 | 11.36 | 2,683,144 | +1.32(+13.15%) |
Jan 25, 2024 | 8.530 | 10.41 | 8.410 | 10.04 | 2,391,253 | +1.50(+17.56%) |
Jan 24, 2024 | 8.860 | 9.240 | 8.460 | 8.540 | 1,223,958 | +0.01(+0.12%) |
Jan 23, 2024 | 8.850 | 9.120 | 8.500 | 8.530 | 1,043,319 | -0.50(-5.54%) |
Jan 22, 2024 | 8.880 | 9.600 | 8.500 | 9.030 | 1,159,987 | -0.21(-2.27%) |
Jan 19, 2024 | 9.410 | 9.480 | 8.350 | 9.240 | 2,451,034 | -0.37(-3.85%) |
Jan 18, 2024 | 12.58 | 12.76 | 9.270 | 9.610 | 3,405,322 | -2.95(-23.49%) |
Jan 17, 2024 | 12.66 | 13.34 | 12.44 | 12.56 | 824,741 | -0.43(-3.31%) |
Jan 16, 2024 | 13.06 | 13.22 | 12.37 | 12.99 | 1,155,765 | -0.44(-3.28%) |
Jan 15, 2024 | 13.12 | 13.45 | 12.71 | 13.43 | 342,993 | +0.15(+1.13%) |
Jan 12, 2024 | 14.50 | 14.65 | 13.07 | 13.28 | 1,488,510 | -1.78(-11.82%) |
Jan 11, 2024 | 17.90 | 18.11 | 14.82 | 15.06 | 2,374,802 | -1.15(-7.09%) |
Jan 10, 2024 | 15.25 | 16.96 | 14.89 | 16.21 | 1,437,632 | +0.46(+2.92%) |
Jan 09, 2024 | 16.00 | 16.44 | 15.42 | 15.75 | 797,638 | -0.26(-1.62%) |
Jan 08, 2024 | 16.26 | 16.80 | 14.80 | 16.01 | 1,647,868 | +0.13(+0.82%) |
Jan 05, 2024 | 16.55 | 16.80 | 15.50 | 15.88 | 1,300,354 | -0.86(-5.14%) |
Jan 04, 2024 | 16.62 | 17.49 | 16.30 | 16.74 | 1,140,967 | +0.27(+1.64%) |
Jan 03, 2024 | 15.56 | 17.17 | 15.41 | 16.47 | 1,567,221 | -0.33(-1.96%) |
Jan 02, 2024 | 20.00 | 20.06 | 16.60 | 16.80 | 2,075,921 | -0.88(-4.98%) |
Dec 29, 2023 | 17.68 | 0 | -3.59(-16.88%) | |||
Dec 28, 2023 | 22.69 | 22.69 | 20.50 | 21.27 | 1,887,332 | -2.66(-11.12%) |
Dec 27, 2023 | 21.00 | 24.33 | 20.86 | 23.93 | 2,520,496 | +4.27(+21.72%) |
Dec 22, 2023 | 19.66 | 0 | +2.27(+13.05%) | |||
Dec 21, 2023 | 16.69 | 17.46 | 16.34 | 17.39 | 1,922,730 | +1.13(+6.95%) |
Dec 20, 2023 | 17.35 | 17.71 | 15.90 | 16.26 | 2,237,618 | +0.15(+0.93%) |
Dec 19, 2023 | 16.99 | 18.23 | 15.95 | 16.11 | 2,777,991 | -0.13(-0.80%) |
Dec 18, 2023 | 13.90 | 16.67 | 13.85 | 16.24 | 2,026,350 | +2.22(+15.83%) |
Dec 15, 2023 | 13.00 | 14.22 | 12.92 | 14.02 | 1,686,512 | +1.13(+8.77%) |
Dec 14, 2023 | 12.10 | 13.18 | 11.80 | 12.89 | 1,231,342 | +0.85(+7.06%) |
Dec 13, 2023 | 11.37 | 12.14 | 10.86 | 12.04 | 1,052,582 | +0.59(+5.15%) |
Dec 12, 2023 | 12.14 | 12.28 | 11.33 | 11.45 | 769,749 | -0.50(-4.18%) |
Dec 11, 2023 | 13.00 | 13.02 | 11.63 | 11.95 | 1,211,652 | -1.96(-14.09%) |
Dec 08, 2023 | 12.83 | 14.05 | 12.80 | 13.91 | 2,151,768 | +1.10(+8.59%) |
Dec 07, 2023 | 13.34 | 13.67 | 12.60 | 12.81 | 1,692,440 | -0.94(-6.84%) |
Dec 06, 2023 | 16.00 | 16.04 | 13.62 | 13.75 | 1,783,409 | -1.78(-11.46%) |
Dec 05, 2023 | 14.21 | 17.20 | 13.90 | 15.53 | 2,512,878 | +1.23(+8.60%) |
Dec 04, 2023 | 16.21 | 16.30 | 13.45 | 14.30 | 1,512,032 | +11.21(+362.78%) |
Dec 01, 2023 | 2.600 | 3.110 | 2.600 | 3.090 | 6,585,084 | +0.49(+18.85%) |
Nov 30, 2023 | 2.690 | 2.700 | 2.580 | 2.600 | 2,928,475 | -0.09(-3.35%) |
Nov 29, 2023 | 2.800 | 2.870 | 2.660 | 2.690 | 3,810,123 | -0.08(-2.89%) |
Nov 28, 2023 | 2.600 | 2.830 | 2.590 | 2.770 | 3,680,240 | +0.17(+6.54%) |
Nov 27, 2023 | 2.550 | 2.700 | 2.540 | 2.600 | 1,779,282 | -0.03(-1.14%) |
Nov 24, 2023 | 2.610 | 2.690 | 2.570 | 2.630 | 2,005,356 | +0.07(+2.73%) |
Nov 23, 2023 | 2.580 | 2.620 | 2.550 | 2.560 | 616,177 | -0.08(-3.03%) |
Nov 22, 2023 | 2.600 | 2.650 | 2.510 | 2.640 | 2,087,858 | +0.03(+1.15%) |
Nov 21, 2023 | 2.660 | 2.660 | 2.530 | 2.610 | 3,371,467 | -0.11(-4.04%) |
Nov 20, 2023 | 2.690 | 2.760 | 2.650 | 2.720 | 2,152,477 | +0.11(+4.21%) |
Nov 17, 2023 | 2.580 | 2.630 | 2.540 | 2.610 | 1,246,450 | +0.04(+1.56%) |
Nov 16, 2023 | 2.630 | 2.680 | 2.530 | 2.570 | 3,187,315 | -0.16(-5.86%) |
Nov 15, 2023 | 2.590 | 2.790 | 2.410 | 2.730 | 5,122,408 | +0.25(+10.08%) |
Nov 14, 2023 | 2.600 | 2.770 | 2.410 | 2.480 | 4,001,158 | -0.31(-11.11%) |
Nov 13, 2023 | 2.930 | 2.930 | 2.760 | 2.790 | 2,423,911 | -0.19(-6.38%) |
Nov 10, 2023 | 3.120 | 3.150 | 2.970 | 2.980 | 4,537,188 | -0.12(-3.87%) |
Nov 09, 2023 | 3.310 | 3.580 | 3.050 | 3.100 | 8,396,681 | -0.01(-0.32%) |
Nov 08, 2023 | 3.200 | 3.200 | 3.050 | 3.110 | 2,092,404 | -0.13(-4.01%) |
Nov 07, 2023 | 3.110 | 3.240 | 3.010 | 3.240 | 2,464,289 | +0.11(+3.51%) |
Nov 06, 2023 | 3.250 | 3.340 | 3.040 | 3.130 | 2,717,393 | -0.09(-2.80%) |
Nov 03, 2023 | 3.190 | 3.320 | 3.170 | 3.220 | 3,024,902 | -0.04(-1.23%) |
Nov 02, 2023 | 3.140 | 3.310 | 3.110 | 3.260 | 3,656,668 | +0.21(+6.89%) |