Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 26, 2024 | 16.35 | 0 | +1.40(+9.36%) | |||
Jan 25, 2024 | 14.66 | 15.00 | 13.97 | 14.95 | 15,191 | +0.50(+3.46%) |
Jan 24, 2024 | 13.25 | 14.98 | 12.90 | 14.45 | 84,406 | +1.20(+9.06%) |
Jan 23, 2024 | 12.25 | 13.33 | 12.20 | 13.25 | 26,942 | +1.25(+10.42%) |
Jan 22, 2024 | 11.39 | 12.25 | 11.39 | 12.00 | 16,944 | +0.47(+4.08%) |
Jan 19, 2024 | 10.34 | 11.68 | 10.25 | 11.53 | 29,334 | +1.05(+10.02%) |
Jan 18, 2024 | 10.18 | 10.67 | 10.18 | 10.48 | 15,721 | +0.13(+1.26%) |
Jan 17, 2024 | 10.99 | 11.00 | 10.20 | 10.35 | 19,075 | -0.29(-2.73%) |
Jan 16, 2024 | 11.09 | 11.42 | 10.44 | 10.64 | 23,390 | -0.63(-5.59%) |
Jan 12, 2024 | 11.63 | 12.24 | 11.00 | 11.27 | 17,146 | -0.45(-3.84%) |
Jan 11, 2024 | 12.29 | 12.76 | 11.52 | 11.72 | 18,905 | -0.41(-3.38%) |
Jan 10, 2024 | 10.09 | 12.20 | 10.09 | 12.13 | 54,473 | +1.89(+18.46%) |
Jan 09, 2024 | 10.32 | 10.32 | 9.906 | 10.24 | 21,673 | -0.08(-0.78%) |
Jan 08, 2024 | 11.60 | 11.60 | 9.640 | 10.32 | 64,221 | -1.15(-10.03%) |
Jan 05, 2024 | 11.31 | 13.46 | 11.25 | 11.47 | 123,348 | -0.30(-2.55%) |
Jan 04, 2024 | 9.230 | 12.83 | 9.230 | 11.77 | 382,353 | +2.62(+28.63%) |
Jan 03, 2024 | 8.360 | 11.21 | 8.100 | 9.150 | 241,235 | +0.90(+10.91%) |
Jan 02, 2024 | 7.400 | 8.450 | 6.760 | 8.250 | 125,780 | +0.62(+8.13%) |
Dec 29, 2023 | 5.300 | 8.500 | 5.300 | 7.630 | 430,107 | +2.37(+45.06%) |
Dec 28, 2023 | 5.090 | 5.370 | 5.090 | 5.260 | 27,338 | +0.16(+3.14%) |
Dec 27, 2023 | 5.120 | 5.500 | 5.050 | 5.100 | 37,772 | -0.11(-2.11%) |
Dec 26, 2023 | 5.170 | 5.530 | 5.045 | 5.210 | 42,661 | -0.05(-0.95%) |
Dec 22, 2023 | 5.070 | 5.400 | 5.070 | 5.260 | 10,291 | +0.21(+4.16%) |
Dec 21, 2023 | 5.210 | 5.380 | 4.940 | 5.050 | 69,575 | -0.16(-3.07%) |
Dec 20, 2023 | 5.500 | 5.510 | 5.060 | 5.210 | 17,648 | -0.31(-5.62%) |
Dec 19, 2023 | 5.550 | 6.000 | 5.270 | 5.520 | 27,183 | +0.19(+3.56%) |
Dec 18, 2023 | 5.780 | 6.030 | 5.000 | 5.330 | 128,321 | -0.86(-13.89%) |
Dec 15, 2023 | 6.690 | 6.690 | 5.750 | 6.190 | 75,771 | -0.80(-11.44%) |
Dec 14, 2023 | 6.950 | 7.000 | 6.640 | 6.990 | 17,257 | +0.16(+2.34%) |
Dec 13, 2023 | 6.510 | 6.830 | 6.199 | 6.830 | 7,508 | +0.32(+4.92%) |
Dec 12, 2023 | 6.340 | 6.780 | 6.100 | 6.510 | 12,639 | -0.06(-0.91%) |
Dec 11, 2023 | 6.430 | 6.579 | 6.265 | 6.570 | 15,397 | +0.06(+0.92%) |
Dec 08, 2023 | 6.430 | 6.660 | 6.430 | 6.510 | 4,548 | -0.01(-0.15%) |
Dec 07, 2023 | 6.320 | 6.530 | 6.320 | 6.520 | 9,844 | +0.15(+2.35%) |
Dec 06, 2023 | 6.640 | 6.870 | 6.330 | 6.370 | 16,355 | -0.17(-2.52%) |
Dec 05, 2023 | 6.810 | 6.900 | 6.421 | 6.535 | 11,613 | +0.02(+0.23%) |
Dec 04, 2023 | 6.290 | 6.935 | 6.290 | 6.520 | 5,941 | +0.00(+0.00%) |
Dec 01, 2023 | 6.530 | 6.655 | 6.382 | 6.520 | 5,608 | +0.06(+0.93%) |
Nov 30, 2023 | 6.880 | 6.889 | 6.460 | 6.460 | 7,827 | -0.26(-3.87%) |
Nov 29, 2023 | 6.930 | 7.260 | 6.695 | 6.720 | 35,855 | -0.29(-4.14%) |
Nov 28, 2023 | 7.260 | 7.670 | 7.010 | 7.010 | 10,137 | -0.52(-6.91%) |
Nov 27, 2023 | 7.500 | 7.750 | 7.500 | 7.530 | 8,477 | -0.22(-2.84%) |
Nov 24, 2023 | 7.860 | 7.960 | 7.680 | 7.750 | 3,569 | +0.18(+2.38%) |
Nov 22, 2023 | 7.650 | 7.870 | 7.400 | 7.570 | 10,697 | +0.07(+0.93%) |
Nov 21, 2023 | 7.720 | 7.920 | 7.324 | 7.500 | 18,188 | -0.39(-4.94%) |
Nov 20, 2023 | 7.510 | 7.960 | 7.400 | 7.890 | 14,966 | +0.25(+3.27%) |
Nov 17, 2023 | 7.270 | 7.840 | 7.253 | 7.640 | 25,116 | +0.34(+4.66%) |
Nov 16, 2023 | 7.440 | 7.440 | 7.075 | 7.300 | 11,598 | -0.10(-1.35%) |
Nov 15, 2023 | 6.700 | 7.607 | 6.700 | 7.400 | 14,560 | +0.62(+9.14%) |
Nov 14, 2023 | 7.210 | 7.250 | 6.601 | 6.780 | 23,863 | -0.26(-3.69%) |
Nov 13, 2023 | 6.820 | 7.230 | 6.628 | 7.040 | 14,956 | +0.19(+2.77%) |
Nov 10, 2023 | 7.000 | 7.000 | 6.620 | 6.850 | 3,050 | -0.25(-3.52%) |
Nov 09, 2023 | 7.040 | 7.290 | 6.970 | 7.100 | 7,275 | -0.34(-4.57%) |
Nov 08, 2023 | 7.500 | 7.700 | 7.007 | 7.440 | 6,367 | -0.18(-2.36%) |
Nov 07, 2023 | 6.710 | 7.870 | 6.710 | 7.620 | 16,514 | +0.07(+0.93%) |
Nov 06, 2023 | 7.160 | 7.890 | 7.129 | 7.550 | 18,906 | +0.46(+6.49%) |
Nov 03, 2023 | 7.350 | 7.410 | 6.990 | 7.090 | 31,512 | -0.03(-0.42%) |
Nov 02, 2023 | 7.220 | 7.440 | 7.120 | 7.120 | 5,763 | +0.03(+0.42%) |