Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.390 | 8.640 | 8.225 | 8.330 | 12,334,922 | -0.32(-3.70%) |
Jan 30, 2024 | 8.770 | 8.780 | 8.565 | 8.650 | 9,785,806 | -0.27(-3.03%) |
Jan 29, 2024 | 8.880 | 8.950 | 8.480 | 8.920 | 14,312,053 | -0.05(-0.56%) |
Jan 26, 2024 | 8.980 | 9.140 | 8.890 | 8.970 | 8,807,823 | -0.08(-0.88%) |
Jan 25, 2024 | 9.180 | 9.240 | 8.925 | 9.050 | 16,230,354 | -0.15(-1.63%) |
Jan 24, 2024 | 9.930 | 10.08 | 9.160 | 9.200 | 23,954,764 | -0.52(-5.35%) |
Jan 23, 2024 | 9.785 | 10.47 | 9.505 | 9.720 | 25,056,484 | +0.38(+4.07%) |
Jan 22, 2024 | 8.950 | 9.530 | 8.850 | 9.340 | 17,913,844 | -0.30(-3.11%) |
Jan 19, 2024 | 9.520 | 9.700 | 9.240 | 9.640 | 16,908,454 | -0.23(-2.33%) |
Jan 18, 2024 | 10.13 | 10.30 | 9.700 | 9.870 | 18,413,536 | -0.23(-2.28%) |
Jan 17, 2024 | 9.790 | 10.35 | 9.725 | 10.10 | 17,428,500 | -0.52(-4.90%) |
Jan 16, 2024 | 10.99 | 11.01 | 10.53 | 10.62 | 19,337,000 | -1.15(-9.77%) |
Jan 12, 2024 | 11.88 | 12.18 | 11.72 | 11.77 | 9,825,601 | -0.48(-3.92%) |
Jan 11, 2024 | 12.77 | 12.80 | 12.11 | 12.25 | 8,537,513 | -0.15(-1.21%) |
Jan 10, 2024 | 12.45 | 12.55 | 12.25 | 12.40 | 10,551,642 | -0.20(-1.59%) |
Jan 09, 2024 | 12.52 | 12.73 | 12.47 | 12.60 | 8,078,317 | -0.10(-0.79%) |
Jan 08, 2024 | 12.42 | 12.81 | 12.29 | 12.70 | 11,055,182 | -0.39(-2.98%) |
Jan 05, 2024 | 13.65 | 13.68 | 13.03 | 13.09 | 12,093,359 | -0.70(-5.08%) |
Jan 04, 2024 | 14.01 | 14.06 | 13.77 | 13.79 | 7,351,092 | -0.44(-3.09%) |
Jan 03, 2024 | 13.82 | 14.31 | 13.76 | 14.23 | 9,103,583 | +0.19(+1.35%) |
Jan 02, 2024 | 14.30 | 14.43 | 13.84 | 14.04 | 10,394,696 | -0.55(-3.77%) |
Dec 29, 2023 | 14.53 | 14.96 | 14.46 | 14.59 | 14,597,848 | +0.32(+2.24%) |
Dec 28, 2023 | 14.00 | 14.81 | 14.00 | 14.27 | 20,379,860 | +0.62(+4.54%) |
Dec 27, 2023 | 13.92 | 14.03 | 13.56 | 13.65 | 9,998,359 | -0.38(-2.71%) |
Dec 26, 2023 | 14.08 | 14.40 | 14.00 | 14.03 | 9,192,095 | +0.22(+1.59%) |
Dec 22, 2023 | 13.69 | 14.07 | 13.64 | 13.81 | 8,005,094 | -0.36(-2.54%) |
Dec 21, 2023 | 14.05 | 14.30 | 13.93 | 14.17 | 6,820,379 | +0.19(+1.36%) |
Dec 20, 2023 | 14.37 | 14.55 | 13.97 | 13.98 | 12,741,969 | -0.81(-5.48%) |
Dec 19, 2023 | 14.67 | 14.90 | 14.60 | 14.79 | 10,643,071 | +0.47(+3.28%) |
Dec 18, 2023 | 14.42 | 14.56 | 14.16 | 14.32 | 13,461,884 | -0.15(-1.04%) |
Dec 15, 2023 | 14.78 | 14.93 | 14.30 | 14.47 | 25,629,972 | -1.18(-7.54%) |
Dec 14, 2023 | 15.13 | 16.29 | 15.07 | 15.65 | 11,493,470 | +0.27(+1.76%) |
Dec 13, 2023 | 14.98 | 15.39 | 14.62 | 15.38 | 9,665,924 | -0.15(-0.97%) |
Dec 12, 2023 | 15.73 | 15.84 | 15.25 | 15.53 | 6,999,602 | -0.36(-2.27%) |
Dec 11, 2023 | 15.52 | 15.98 | 15.40 | 15.89 | 8,798,316 | +0.74(+4.88%) |
Dec 08, 2023 | 15.48 | 15.58 | 14.93 | 15.15 | 14,219,373 | -0.85(-5.31%) |
Dec 07, 2023 | 16.38 | 16.52 | 15.96 | 16.00 | 7,117,130 | -0.70(-4.19%) |
Dec 06, 2023 | 16.57 | 16.98 | 16.45 | 16.70 | 9,320,462 | +0.51(+3.15%) |
Dec 05, 2023 | 16.12 | 16.48 | 15.94 | 16.19 | 8,479,022 | +0.17(+1.06%) |
Dec 04, 2023 | 15.67 | 16.20 | 15.48 | 16.02 | 10,672,326 | +0.28(+1.78%) |
Dec 01, 2023 | 16.21 | 16.21 | 15.57 | 15.74 | 12,725,635 | -0.87(-5.24%) |
Nov 30, 2023 | 17.11 | 17.17 | 16.49 | 16.61 | 8,254,415 | -0.55(-3.21%) |
Nov 29, 2023 | 17.49 | 17.84 | 17.11 | 17.16 | 8,572,942 | -0.72(-4.03%) |
Nov 28, 2023 | 17.80 | 18.00 | 17.51 | 17.88 | 5,973,608 | +0.17(+0.96%) |
Nov 27, 2023 | 18.19 | 18.25 | 17.71 | 17.71 | 6,498,887 | -0.77(-4.17%) |
Nov 24, 2023 | 18.30 | 18.74 | 17.88 | 18.48 | 11,047,303 | +1.06(+6.08%) |
Nov 22, 2023 | 17.55 | 17.69 | 17.24 | 17.42 | 5,008,709 | +0.02(+0.11%) |
Nov 21, 2023 | 18.03 | 18.20 | 17.36 | 17.40 | 9,430,353 | -0.83(-4.55%) |
Nov 20, 2023 | 17.52 | 18.49 | 17.52 | 18.23 | 15,704,277 | +1.44(+8.58%) |
Nov 17, 2023 | 16.75 | 17.04 | 16.57 | 16.79 | 10,460,102 | +0.56(+3.45%) |
Nov 16, 2023 | 16.79 | 16.89 | 16.04 | 16.23 | 10,566,910 | -1.16(-6.67%) |
Nov 15, 2023 | 16.62 | 17.73 | 16.11 | 17.39 | 15,749,061 | +0.39(+2.29%) |
Nov 14, 2023 | 16.54 | 17.08 | 16.18 | 17.00 | 14,062,552 | +1.34(+8.56%) |
Nov 13, 2023 | 15.50 | 15.88 | 15.46 | 15.66 | 6,580,687 | +0.40(+2.62%) |
Nov 10, 2023 | 15.74 | 15.77 | 15.14 | 15.26 | 9,622,714 | -0.63(-3.96%) |
Nov 09, 2023 | 16.36 | 16.48 | 15.81 | 15.89 | 8,550,259 | -0.21(-1.30%) |
Nov 08, 2023 | 16.25 | 16.38 | 15.95 | 16.10 | 10,309,961 | -1.03(-6.01%) |
Nov 07, 2023 | 16.98 | 17.17 | 16.57 | 17.13 | 10,658,001 | -0.30(-1.72%) |
Nov 06, 2023 | 17.80 | 17.91 | 17.14 | 17.43 | 9,509,564 | +0.29(+1.69%) |
Nov 03, 2023 | 16.75 | 17.45 | 16.41 | 17.14 | 11,052,408 | +0.60(+3.63%) |
Nov 02, 2023 | 16.15 | 16.96 | 15.94 | 16.54 | 14,151,795 | +1.04(+6.71%) |