Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.11 | 22.10 | 20.61 | 21.40 | 1,106,075 | +0.22(+1.04%) |
Jan 30, 2024 | 20.70 | 22.72 | 20.38 | 21.18 | 1,982,993 | +0.28(+1.34%) |
Jan 29, 2024 | 20.80 | 21.24 | 20.08 | 20.90 | 1,452,743 | -0.26(-1.23%) |
Jan 26, 2024 | 18.00 | 25.50 | 17.27 | 21.16 | 5,763,186 | +3.26(+18.21%) |
Jan 25, 2024 | 17.30 | 17.93 | 16.97 | 17.90 | 1,016,778 | +0.94(+5.54%) |
Jan 24, 2024 | 17.08 | 17.50 | 16.76 | 16.96 | 489,797 | -0.02(-0.12%) |
Jan 23, 2024 | 16.45 | 17.07 | 16.30 | 16.98 | 793,963 | +0.79(+4.88%) |
Jan 22, 2024 | 15.61 | 16.23 | 15.59 | 16.19 | 1,494,888 | +0.57(+3.65%) |
Jan 19, 2024 | 16.33 | 16.33 | 15.49 | 15.62 | 806,477 | -0.59(-3.64%) |
Jan 18, 2024 | 16.71 | 17.20 | 15.96 | 16.21 | 1,090,222 | -0.44(-2.64%) |
Jan 17, 2024 | 16.31 | 16.76 | 16.15 | 16.65 | 965,024 | -0.08(-0.48%) |
Jan 16, 2024 | 16.38 | 16.90 | 16.25 | 16.73 | 1,547,793 | +0.04(+0.24%) |
Jan 12, 2024 | 17.08 | 17.69 | 16.13 | 16.69 | 1,827,874 | +0.28(+1.71%) |
Jan 11, 2024 | 17.31 | 17.54 | 15.21 | 16.41 | 3,670,120 | -0.93(-5.36%) |
Jan 10, 2024 | 18.20 | 18.94 | 17.06 | 17.34 | 3,095,393 | -1.43(-7.62%) |
Jan 09, 2024 | 17.89 | 19.57 | 17.82 | 18.77 | 3,227,793 | +0.74(+4.10%) |
Jan 08, 2024 | 18.09 | 18.43 | 17.35 | 18.03 | 3,757,478 | +0.07(+0.39%) |
Jan 05, 2024 | 17.79 | 18.41 | 17.40 | 17.96 | 8,646,637 | -1.43(-7.37%) |
Jan 04, 2024 | 14.37 | 19.87 | 14.29 | 19.39 | 14,033,100 | +4.62(+31.28%) |
Jan 03, 2024 | 18.00 | 18.73 | 12.33 | 14.77 | 20,899,094 | +1.71(+13.09%) |
Jan 02, 2024 | 13.02 | 13.82 | 12.57 | 13.06 | 1,165,387 | -0.24(-1.80%) |
Dec 29, 2023 | 13.13 | 13.74 | 12.86 | 13.30 | 726,213 | +0.14(+1.06%) |
Dec 28, 2023 | 13.60 | 13.79 | 13.02 | 13.16 | 884,110 | -0.48(-3.52%) |
Dec 27, 2023 | 12.77 | 13.88 | 12.52 | 13.64 | 945,654 | +0.99(+7.83%) |
Dec 26, 2023 | 13.06 | 13.09 | 12.06 | 12.65 | 594,452 | +0.00(+0.00%) |
Dec 22, 2023 | 12.46 | 13.00 | 12.36 | 12.65 | 410,157 | +0.43(+3.52%) |
Dec 21, 2023 | 12.02 | 12.31 | 11.93 | 12.22 | 262,994 | +0.51(+4.36%) |
Dec 20, 2023 | 12.51 | 12.75 | 11.66 | 11.71 | 653,565 | -0.90(-7.14%) |
Dec 19, 2023 | 12.08 | 12.65 | 12.08 | 12.61 | 551,076 | +0.68(+5.70%) |
Dec 18, 2023 | 12.60 | 12.93 | 11.92 | 11.93 | 571,759 | -0.77(-6.06%) |
Dec 15, 2023 | 11.96 | 12.79 | 11.96 | 12.70 | 2,238,345 | +0.88(+7.45%) |
Dec 14, 2023 | 11.74 | 12.20 | 11.51 | 11.82 | 796,141 | +0.50(+4.42%) |
Dec 13, 2023 | 10.94 | 11.32 | 10.80 | 11.32 | 872,078 | +0.36(+3.28%) |
Dec 12, 2023 | 10.92 | 11.07 | 10.33 | 10.96 | 344,333 | +0.06(+0.55%) |
Dec 11, 2023 | 11.19 | 11.21 | 10.46 | 10.90 | 466,050 | -0.28(-2.50%) |
Dec 08, 2023 | 11.47 | 11.57 | 11.07 | 11.18 | 480,049 | -0.38(-3.29%) |
Dec 07, 2023 | 11.50 | 11.61 | 11.18 | 11.56 | 428,385 | +0.14(+1.23%) |
Dec 06, 2023 | 11.88 | 12.07 | 11.40 | 11.42 | 477,424 | -0.26(-2.23%) |
Dec 05, 2023 | 11.51 | 11.77 | 11.12 | 11.68 | 933,259 | +0.03(+0.26%) |
Dec 04, 2023 | 11.10 | 12.06 | 11.02 | 11.65 | 1,086,025 | +0.45(+4.02%) |
Dec 01, 2023 | 11.03 | 11.30 | 10.36 | 11.20 | 473,883 | +0.12(+1.08%) |
Nov 30, 2023 | 11.34 | 11.54 | 10.89 | 11.08 | 798,124 | +0.09(+0.82%) |
Nov 29, 2023 | 10.34 | 11.52 | 10.27 | 10.99 | 777,612 | +0.59(+5.67%) |
Nov 28, 2023 | 10.72 | 10.80 | 10.12 | 10.40 | 660,478 | -0.26(-2.44%) |
Nov 27, 2023 | 11.00 | 11.00 | 10.27 | 10.66 | 958,532 | -0.39(-3.53%) |
Nov 24, 2023 | 10.53 | 11.17 | 10.53 | 11.05 | 435,668 | +0.53(+5.04%) |
Nov 22, 2023 | 10.74 | 10.83 | 10.21 | 10.52 | 610,660 | +0.01(+0.10%) |
Nov 21, 2023 | 10.50 | 11.20 | 10.03 | 10.51 | 995,376 | -0.14(-1.31%) |
Nov 20, 2023 | 11.02 | 11.45 | 10.52 | 10.65 | 777,162 | -0.37(-3.36%) |
Nov 17, 2023 | 9.850 | 11.03 | 9.820 | 11.02 | 590,673 | +1.25(+12.85%) |
Nov 16, 2023 | 10.89 | 10.89 | 9.760 | 9.765 | 1,015,443 | -1.12(-10.25%) |
Nov 15, 2023 | 10.36 | 11.24 | 10.35 | 10.88 | 724,402 | +0.53(+5.12%) |
Nov 14, 2023 | 9.260 | 10.38 | 9.260 | 10.35 | 882,107 | +1.65(+18.97%) |
Nov 13, 2023 | 8.570 | 8.720 | 8.050 | 8.700 | 382,640 | +0.00(+0.00%) |
Nov 10, 2023 | 8.470 | 9.110 | 8.044 | 8.700 | 639,220 | +0.26(+3.08%) |
Nov 09, 2023 | 9.460 | 9.580 | 8.410 | 8.440 | 818,204 | -0.91(-9.73%) |
Nov 08, 2023 | 9.370 | 9.440 | 9.000 | 9.350 | 613,079 | +0.00(+0.00%) |
Nov 07, 2023 | 8.200 | 9.480 | 7.930 | 9.350 | 566,718 | +1.19(+14.58%) |
Nov 06, 2023 | 8.330 | 8.710 | 8.140 | 8.160 | 637,312 | -0.07(-0.85%) |
Nov 03, 2023 | 7.260 | 8.320 | 7.100 | 8.230 | 820,504 | +1.08(+15.10%) |
Nov 02, 2023 | 7.410 | 7.670 | 7.090 | 7.150 | 427,037 | -0.15(-2.05%) |