Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.42 | 11.56 | 10.61 | 11.05 | 159,295 | +0.30(+2.79%) |
Jan 30, 2024 | 12.00 | 12.00 | 10.63 | 10.75 | 240,492 | -0.63(-5.54%) |
Jan 29, 2024 | 10.46 | 11.53 | 10.09 | 11.38 | 316,602 | +1.47(+14.83%) |
Jan 26, 2024 | 9.190 | 10.50 | 9.190 | 9.910 | 415,933 | +0.77(+8.42%) |
Jan 25, 2024 | 9.090 | 9.770 | 9.037 | 9.140 | 330,572 | +0.05(+0.55%) |
Jan 24, 2024 | 10.45 | 10.46 | 9.000 | 9.090 | 1,226,757 | -2.55(-21.91%) |
Jan 23, 2024 | 11.90 | 12.21 | 11.30 | 11.64 | 369,568 | -1.29(-9.98%) |
Jan 22, 2024 | 11.64 | 13.50 | 11.60 | 12.93 | 367,483 | +1.23(+10.51%) |
Jan 19, 2024 | 11.61 | 12.09 | 11.38 | 11.70 | 159,684 | +0.09(+0.78%) |
Jan 18, 2024 | 11.64 | 11.73 | 10.83 | 11.61 | 124,983 | +0.15(+1.31%) |
Jan 17, 2024 | 11.84 | 11.90 | 11.20 | 11.46 | 162,836 | -0.39(-3.29%) |
Jan 16, 2024 | 13.07 | 12.98 | 11.83 | 11.85 | 305,688 | -0.99(-7.71%) |
Jan 12, 2024 | 12.55 | 13.41 | 12.42 | 12.84 | 203,067 | +0.34(+2.72%) |
Jan 11, 2024 | 13.00 | 13.26 | 12.07 | 12.50 | 408,361 | -0.48(-3.70%) |
Jan 10, 2024 | 13.00 | 13.45 | 12.71 | 12.98 | 283,556 | -0.04(-0.31%) |
Jan 09, 2024 | 13.69 | 13.93 | 13.02 | 13.02 | 376,744 | -0.87(-6.26%) |
Jan 08, 2024 | 12.09 | 14.02 | 11.68 | 13.89 | 491,463 | +1.64(+13.39%) |
Jan 05, 2024 | 16.28 | 16.75 | 12.12 | 12.25 | 1,008,641 | -4.06(-24.89%) |
Jan 04, 2024 | 18.35 | 18.58 | 15.10 | 16.31 | 561,083 | -2.25(-12.12%) |
Jan 03, 2024 | 18.41 | 19.66 | 17.02 | 18.56 | 360,193 | -0.37(-1.95%) |
Jan 02, 2024 | 19.00 | 19.68 | 18.50 | 18.93 | 293,662 | +0.23(+1.23%) |
Dec 29, 2023 | 20.71 | 20.90 | 18.30 | 18.70 | 378,246 | -0.86(-4.40%) |
Dec 28, 2023 | 19.90 | 21.50 | 19.17 | 19.56 | 529,381 | -0.06(-0.31%) |
Dec 27, 2023 | 16.00 | 22.49 | 15.68 | 19.62 | 1,528,345 | +4.27(+27.82%) |
Dec 26, 2023 | 14.54 | 15.35 | 13.88 | 15.35 | 376,814 | +0.88(+6.08%) |
Dec 22, 2023 | 11.25 | 14.99 | 11.19 | 14.47 | 753,356 | +3.17(+28.05%) |
Dec 21, 2023 | 10.65 | 11.45 | 10.50 | 11.30 | 88,235 | +0.55(+5.12%) |
Dec 20, 2023 | 11.10 | 11.50 | 10.55 | 10.75 | 166,242 | -0.35(-3.15%) |
Dec 19, 2023 | 11.53 | 11.77 | 11.00 | 11.10 | 234,682 | -0.36(-3.14%) |
Dec 18, 2023 | 10.60 | 11.89 | 10.60 | 11.46 | 248,989 | +0.56(+5.14%) |
Dec 15, 2023 | 10.80 | 10.90 | 10.29 | 10.90 | 172,542 | +0.14(+1.30%) |
Dec 14, 2023 | 10.35 | 10.76 | 9.555 | 10.76 | 230,329 | +0.66(+6.53%) |
Dec 13, 2023 | 9.200 | 10.12 | 9.170 | 10.10 | 138,099 | +0.92(+10.02%) |
Dec 12, 2023 | 9.600 | 9.700 | 9.050 | 9.180 | 137,936 | -0.20(-2.13%) |
Dec 11, 2023 | 10.28 | 10.40 | 9.020 | 9.380 | 378,119 | -0.90(-8.75%) |
Dec 08, 2023 | 10.10 | 10.70 | 9.440 | 10.28 | 288,458 | -0.01(-0.10%) |
Dec 07, 2023 | 10.75 | 10.93 | 9.900 | 10.29 | 271,209 | -0.39(-3.65%) |
Dec 06, 2023 | 10.62 | 11.22 | 10.48 | 10.68 | 340,508 | +0.38(+3.69%) |
Dec 05, 2023 | 10.00 | 11.14 | 9.890 | 10.30 | 476,953 | +0.45(+4.57%) |
Dec 04, 2023 | 8.420 | 10.18 | 8.420 | 9.850 | 432,856 | +1.36(+16.02%) |
Dec 01, 2023 | 8.700 | 9.000 | 8.010 | 8.490 | 244,924 | +0.00(+0.00%) |
Nov 30, 2023 | 8.230 | 9.536 | 8.170 | 8.490 | 496,818 | +0.18(+2.17%) |
Nov 29, 2023 | 7.550 | 8.660 | 7.550 | 8.310 | 346,424 | +0.76(+10.07%) |
Nov 28, 2023 | 7.500 | 8.240 | 7.300 | 7.550 | 322,031 | +0.16(+2.17%) |
Nov 27, 2023 | 6.800 | 8.000 | 6.720 | 7.390 | 395,714 | +0.89(+13.69%) |
Nov 24, 2023 | 6.500 | 6.730 | 6.490 | 6.500 | 170,356 | +0.08(+1.25%) |
Nov 22, 2023 | 6.700 | 6.750 | 6.365 | 6.420 | 229,971 | -0.18(-2.73%) |
Nov 21, 2023 | 6.070 | 6.780 | 6.000 | 6.600 | 234,235 | +0.54(+8.91%) |
Nov 20, 2023 | 5.960 | 6.480 | 5.960 | 6.060 | 200,256 | -0.01(-0.16%) |
Nov 17, 2023 | 5.850 | 6.190 | 5.790 | 6.070 | 80,802 | +0.26(+4.48%) |
Nov 16, 2023 | 5.820 | 6.040 | 5.780 | 5.810 | 36,438 | -0.16(-2.68%) |
Nov 15, 2023 | 5.940 | 6.108 | 5.700 | 5.970 | 117,894 | +0.05(+0.84%) |
Nov 14, 2023 | 6.090 | 6.120 | 5.710 | 5.920 | 124,639 | -0.07(-1.17%) |
Nov 13, 2023 | 5.850 | 6.040 | 5.770 | 5.990 | 91,537 | +0.19(+3.28%) |
Nov 10, 2023 | 5.750 | 6.040 | 5.710 | 5.800 | 118,606 | +0.01(+0.17%) |
Nov 09, 2023 | 5.700 | 6.066 | 5.550 | 5.790 | 99,106 | +0.24(+4.32%) |
Nov 08, 2023 | 5.890 | 5.923 | 5.420 | 5.550 | 85,096 | -0.26(-4.48%) |
Nov 07, 2023 | 6.330 | 6.400 | 5.810 | 5.810 | 97,860 | -0.48(-7.63%) |
Nov 06, 2023 | 6.380 | 6.500 | 6.150 | 6.290 | 45,212 | -0.08(-1.26%) |
Nov 03, 2023 | 6.200 | 6.450 | 6.200 | 6.370 | 106,148 | +0.21(+3.41%) |
Nov 02, 2023 | 6.250 | 6.382 | 6.010 | 6.160 | 94,700 | -0.07(-1.12%) |