Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.00 | 10.24 | 9.691 | 9.900 | 115,474 | -0.10(-1.00%) |
Jan 30, 2024 | 9.520 | 10.22 | 9.520 | 10.00 | 83,937 | +0.46(+4.82%) |
Jan 29, 2024 | 10.10 | 10.25 | 9.530 | 9.540 | 13,701 | -0.75(-7.29%) |
Jan 26, 2024 | 9.640 | 10.39 | 9.573 | 10.29 | 28,009 | +0.65(+6.74%) |
Jan 25, 2024 | 9.260 | 9.700 | 9.150 | 9.640 | 32,386 | +0.54(+5.93%) |
Jan 24, 2024 | 11.52 | 11.66 | 9.060 | 9.100 | 170,099 | -2.22(-19.61%) |
Jan 23, 2024 | 11.63 | 11.66 | 11.30 | 11.32 | 11,182 | -0.02(-0.18%) |
Jan 22, 2024 | 11.75 | 11.80 | 11.32 | 11.34 | 10,829 | -0.28(-2.41%) |
Jan 19, 2024 | 12.33 | 12.33 | 11.20 | 11.62 | 32,898 | -0.62(-5.07%) |
Jan 18, 2024 | 12.72 | 12.72 | 12.00 | 12.24 | 17,296 | -0.54(-4.23%) |
Jan 17, 2024 | 11.83 | 12.83 | 11.73 | 12.78 | 21,368 | +1.08(+9.23%) |
Jan 16, 2024 | 12.61 | 12.77 | 11.49 | 11.70 | 68,529 | -1.10(-8.59%) |
Jan 12, 2024 | 13.16 | 13.24 | 12.61 | 12.80 | 14,091 | -0.21(-1.61%) |
Jan 11, 2024 | 13.15 | 13.40 | 12.78 | 13.01 | 14,453 | -0.24(-1.81%) |
Jan 10, 2024 | 13.75 | 13.75 | 13.10 | 13.25 | 12,661 | -0.46(-3.36%) |
Jan 09, 2024 | 13.01 | 13.74 | 13.01 | 13.71 | 23,097 | +0.21(+1.56%) |
Jan 08, 2024 | 12.61 | 13.90 | 12.44 | 13.50 | 38,803 | +0.90(+7.14%) |
Jan 05, 2024 | 14.10 | 14.47 | 12.52 | 12.60 | 107,297 | -1.38(-9.87%) |
Jan 04, 2024 | 14.32 | 14.57 | 13.56 | 13.98 | 37,578 | -0.49(-3.39%) |
Jan 03, 2024 | 12.42 | 14.53 | 12.38 | 14.47 | 99,364 | +2.02(+16.22%) |
Jan 02, 2024 | 12.70 | 13.12 | 12.37 | 12.45 | 28,482 | -0.30(-2.35%) |
Dec 29, 2023 | 13.85 | 14.00 | 12.64 | 12.75 | 53,573 | -1.14(-8.21%) |
Dec 28, 2023 | 13.99 | 14.14 | 13.75 | 13.89 | 26,072 | -0.21(-1.49%) |
Dec 27, 2023 | 14.06 | 14.37 | 13.52 | 14.10 | 25,248 | +0.05(+0.36%) |
Dec 26, 2023 | 14.10 | 14.40 | 13.50 | 14.05 | 56,345 | +0.27(+1.96%) |
Dec 22, 2023 | 12.53 | 13.99 | 12.53 | 13.78 | 69,928 | +1.09(+8.59%) |
Dec 21, 2023 | 12.01 | 12.69 | 11.74 | 12.69 | 39,455 | +0.56(+4.62%) |
Dec 20, 2023 | 12.00 | 12.30 | 11.75 | 12.13 | 36,157 | +0.07(+0.58%) |
Dec 19, 2023 | 11.19 | 12.30 | 11.19 | 12.06 | 60,732 | +0.79(+7.01%) |
Dec 18, 2023 | 11.18 | 11.71 | 10.81 | 11.27 | 44,030 | -0.02(-0.18%) |
Dec 15, 2023 | 11.07 | 11.47 | 10.61 | 11.29 | 105,078 | +0.23(+2.08%) |
Dec 14, 2023 | 12.03 | 12.03 | 11.00 | 11.06 | 48,798 | -0.81(-6.82%) |
Dec 13, 2023 | 11.19 | 12.16 | 10.87 | 11.87 | 42,606 | +0.77(+6.94%) |
Dec 12, 2023 | 10.86 | 11.30 | 10.35 | 11.10 | 35,782 | +0.59(+5.61%) |
Dec 11, 2023 | 11.50 | 11.68 | 10.25 | 10.51 | 78,067 | -1.03(-8.89%) |
Dec 08, 2023 | 13.60 | 13.65 | 11.50 | 11.54 | 80,995 | -1.70(-12.81%) |
Dec 07, 2023 | 12.78 | 13.56 | 12.78 | 13.23 | 79,715 | +0.73(+5.84%) |
Dec 06, 2023 | 10.82 | 12.50 | 10.73 | 12.50 | 107,685 | +1.77(+16.50%) |
Dec 05, 2023 | 10.37 | 11.03 | 10.33 | 10.73 | 42,576 | +0.29(+2.78%) |
Dec 04, 2023 | 11.96 | 12.60 | 9.457 | 10.44 | 176,958 | -1.42(-11.97%) |
Dec 01, 2023 | 14.99 | 15.00 | 11.56 | 11.86 | 210,889 | -2.45(-17.12%) |
Nov 30, 2023 | 12.70 | 15.11 | 12.04 | 14.31 | 272,384 | +1.96(+15.87%) |
Nov 29, 2023 | 12.09 | 12.99 | 12.06 | 12.35 | 105,830 | +0.38(+3.17%) |
Nov 28, 2023 | 10.72 | 12.54 | 10.72 | 11.97 | 313,378 | +1.07(+9.82%) |
Nov 27, 2023 | 8.650 | 10.94 | 8.435 | 10.90 | 142,915 | +2.46(+29.15%) |
Nov 24, 2023 | 8.010 | 9.010 | 8.010 | 8.440 | 32,237 | +0.06(+0.72%) |
Nov 22, 2023 | 9.030 | 9.236 | 7.850 | 8.380 | 74,352 | -0.14(-1.64%) |
Nov 21, 2023 | 8.380 | 9.230 | 8.070 | 8.520 | 114,208 | +0.06(+0.71%) |
Nov 20, 2023 | 7.740 | 9.200 | 7.200 | 8.460 | 440,909 | +1.11(+15.10%) |
Nov 17, 2023 | 6.630 | 11.98 | 5.700 | 7.350 | 1,786,778 | +1.44(+24.37%) |
Nov 16, 2023 | 5.790 | 6.073 | 5.510 | 5.910 | 29,163 | +0.24(+4.23%) |
Nov 15, 2023 | 5.570 | 5.860 | 5.500 | 5.670 | 24,624 | +0.30(+5.59%) |
Nov 14, 2023 | 5.700 | 5.750 | 5.350 | 5.370 | 23,434 | -0.04(-0.74%) |
Nov 13, 2023 | 6.020 | 6.029 | 5.250 | 5.410 | 27,338 | -0.72(-11.75%) |
Nov 10, 2023 | 6.320 | 6.320 | 5.830 | 6.130 | 13,941 | -0.16(-2.49%) |
Nov 09, 2023 | 6.300 | 6.750 | 5.800 | 6.287 | 34,509 | +0.08(+1.23%) |
Nov 08, 2023 | 5.490 | 6.460 | 5.450 | 6.210 | 63,443 | +0.78(+14.36%) |
Nov 07, 2023 | 5.260 | 5.500 | 5.150 | 5.430 | 13,433 | +0.09(+1.69%) |
Nov 06, 2023 | 4.570 | 5.420 | 4.570 | 5.340 | 33,340 | +0.77(+16.85%) |
Nov 03, 2023 | 4.560 | 4.650 | 4.530 | 4.570 | 18,814 | +0.06(+1.33%) |
Nov 02, 2023 | 4.440 | 4.860 | 4.340 | 4.510 | 14,392 | -0.20(-4.25%) |