Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.87 | 23.87 | 20.83 | 21.24 | 672,643 | -1.91(-8.25%) |
Jan 30, 2024 | 23.69 | 23.80 | 22.68 | 23.15 | 577,406 | -0.52(-2.20%) |
Jan 29, 2024 | 23.41 | 23.94 | 23.01 | 23.67 | 489,216 | +0.40(+1.72%) |
Jan 26, 2024 | 23.50 | 24.10 | 22.00 | 23.27 | 2,577,921 | -2.73(-10.50%) |
Jan 25, 2024 | 26.14 | 26.91 | 24.96 | 26.00 | 524,086 | +0.33(+1.29%) |
Jan 24, 2024 | 26.16 | 27.76 | 25.02 | 25.67 | 374,462 | -0.39(-1.50%) |
Jan 23, 2024 | 25.08 | 28.15 | 24.69 | 26.06 | 1,076,747 | +1.04(+4.16%) |
Jan 22, 2024 | 24.16 | 26.30 | 23.88 | 25.02 | 484,667 | +0.59(+2.42%) |
Jan 19, 2024 | 24.00 | 25.49 | 23.53 | 24.43 | 458,549 | +0.74(+3.12%) |
Jan 18, 2024 | 23.73 | 24.70 | 22.21 | 23.69 | 528,316 | +0.23(+0.98%) |
Jan 17, 2024 | 22.77 | 24.19 | 21.30 | 23.46 | 577,995 | +0.46(+2.00%) |
Jan 16, 2024 | 23.43 | 25.91 | 21.63 | 23.00 | 1,325,559 | -0.45(-1.92%) |
Jan 12, 2024 | 23.29 | 23.51 | 22.54 | 23.45 | 399,002 | +0.73(+3.21%) |
Jan 11, 2024 | 22.64 | 23.89 | 20.38 | 22.72 | 911,292 | +0.06(+0.26%) |
Jan 10, 2024 | 23.88 | 23.88 | 22.37 | 22.66 | 480,860 | -0.84(-3.57%) |
Jan 09, 2024 | 25.60 | 25.70 | 23.05 | 23.50 | 486,008 | -1.44(-5.77%) |
Jan 08, 2024 | 25.29 | 25.39 | 23.60 | 24.94 | 729,972 | -0.26(-1.03%) |
Jan 05, 2024 | 23.79 | 25.40 | 22.52 | 25.20 | 1,991,785 | +0.35(+1.41%) |
Jan 04, 2024 | 24.00 | 25.09 | 22.51 | 24.85 | 5,303,148 | +2.45(+10.94%) |
Jan 03, 2024 | 25.28 | 26.50 | 21.55 | 22.40 | 3,671,111 | -2.70(-10.76%) |
Jan 02, 2024 | 18.48 | 25.82 | 16.20 | 25.10 | 45,379,784 | +19.07(+316.25%) |
Dec 29, 2023 | 6.280 | 6.350 | 5.970 | 6.030 | 123,954 | -0.17(-2.74%) |
Dec 28, 2023 | 6.500 | 6.500 | 6.110 | 6.200 | 86,425 | -0.30(-4.62%) |
Dec 27, 2023 | 6.200 | 6.500 | 6.030 | 6.500 | 121,697 | +0.30(+4.84%) |
Dec 26, 2023 | 6.360 | 6.360 | 6.000 | 6.200 | 81,460 | +0.20(+3.33%) |
Dec 22, 2023 | 5.770 | 6.320 | 5.770 | 6.000 | 183,391 | +0.19(+3.27%) |
Dec 21, 2023 | 5.520 | 5.843 | 5.520 | 5.810 | 79,727 | +0.29(+5.25%) |
Dec 20, 2023 | 5.690 | 5.960 | 5.395 | 5.520 | 183,493 | -0.12(-2.13%) |
Dec 19, 2023 | 5.230 | 5.990 | 5.040 | 5.640 | 298,073 | +0.56(+11.02%) |
Dec 18, 2023 | 5.090 | 5.240 | 4.870 | 5.080 | 57,907 | +0.06(+1.20%) |
Dec 15, 2023 | 4.790 | 5.140 | 4.710 | 5.020 | 167,230 | +0.24(+5.02%) |
Dec 14, 2023 | 4.730 | 4.910 | 4.642 | 4.780 | 66,212 | +0.06(+1.27%) |
Dec 13, 2023 | 4.780 | 5.150 | 4.580 | 4.720 | 685,405 | +0.01(+0.21%) |
Dec 12, 2023 | 4.640 | 4.900 | 4.516 | 4.710 | 19,742 | +0.00(+0.00%) |
Dec 11, 2023 | 4.600 | 4.800 | 4.370 | 4.710 | 66,394 | +0.17(+3.74%) |
Dec 08, 2023 | 4.620 | 4.780 | 4.410 | 4.540 | 72,113 | -0.12(-2.58%) |
Dec 07, 2023 | 4.760 | 4.850 | 4.435 | 4.660 | 39,976 | -0.09(-1.89%) |
Dec 06, 2023 | 4.080 | 4.885 | 3.820 | 4.750 | 161,527 | +0.75(+18.75%) |
Dec 05, 2023 | 3.830 | 4.190 | 3.830 | 4.000 | 146,008 | +0.04(+1.01%) |
Dec 04, 2023 | 3.970 | 4.110 | 3.820 | 3.960 | 27,953 | -0.04(-1.00%) |
Dec 01, 2023 | 3.760 | 4.080 | 3.650 | 4.000 | 290,856 | +0.24(+6.38%) |
Nov 30, 2023 | 3.680 | 3.820 | 3.600 | 3.760 | 48,278 | +0.08(+2.17%) |
Nov 29, 2023 | 4.090 | 4.090 | 3.600 | 3.680 | 58,914 | -0.17(-4.42%) |
Nov 28, 2023 | 4.020 | 4.117 | 3.800 | 3.850 | 66,357 | -0.13(-3.27%) |
Nov 27, 2023 | 4.290 | 4.350 | 3.800 | 3.980 | 137,585 | -0.31(-7.23%) |
Nov 24, 2023 | 4.070 | 4.370 | 4.065 | 4.290 | 17,699 | +0.19(+4.63%) |
Nov 22, 2023 | 4.180 | 4.340 | 4.010 | 4.100 | 43,057 | -0.05(-1.20%) |
Nov 21, 2023 | 4.260 | 4.390 | 4.090 | 4.150 | 42,791 | -0.17(-4.05%) |
Nov 20, 2023 | 4.300 | 4.464 | 4.110 | 4.325 | 27,558 | -0.00(-0.12%) |
Nov 17, 2023 | 4.720 | 4.900 | 4.190 | 4.330 | 160,565 | -0.33(-7.08%) |
Nov 16, 2023 | 4.810 | 4.960 | 4.580 | 4.660 | 75,366 | -0.22(-4.51%) |
Nov 15, 2023 | 5.050 | 5.360 | 4.880 | 4.880 | 41,571 | -0.24(-4.69%) |
Nov 14, 2023 | 5.100 | 5.610 | 4.980 | 5.120 | 75,858 | +0.19(+3.85%) |
Nov 13, 2023 | 5.270 | 5.520 | 4.830 | 4.930 | 24,914 | -0.29(-5.47%) |
Nov 10, 2023 | 5.100 | 5.250 | 4.540 | 5.215 | 51,015 | -0.04(-0.86%) |
Nov 09, 2023 | 5.490 | 5.565 | 4.635 | 5.260 | 75,650 | -0.25(-4.54%) |
Nov 08, 2023 | 5.505 | 5.630 | 5.277 | 5.510 | 29,689 | +0.13(+2.42%) |
Nov 07, 2023 | 5.200 | 5.510 | 5.200 | 5.380 | 35,532 | +0.14(+2.67%) |
Nov 06, 2023 | 5.420 | 5.600 | 5.200 | 5.240 | 85,816 | -0.28(-5.07%) |
Nov 03, 2023 | 5.500 | 5.635 | 5.185 | 5.520 | 71,567 | +0.13(+2.41%) |
Nov 02, 2023 | 5.500 | 5.730 | 5.120 | 5.390 | 59,905 | +0.03(+0.56%) |