Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.790 | 10.08 | 9.350 | 9.440 | 4,316,614 | -0.36(-3.67%) |
Jan 30, 2024 | 9.880 | 10.06 | 9.510 | 9.800 | 2,622,498 | -0.33(-3.26%) |
Jan 29, 2024 | 9.210 | 10.15 | 8.810 | 10.13 | 4,091,671 | +0.80(+8.57%) |
Jan 26, 2024 | 9.400 | 9.640 | 9.210 | 9.330 | 2,915,534 | +0.05(+0.54%) |
Jan 25, 2024 | 9.420 | 9.762 | 9.080 | 9.280 | 4,184,363 | -0.07(-0.75%) |
Jan 24, 2024 | 9.960 | 9.990 | 9.330 | 9.350 | 5,222,040 | -0.67(-6.69%) |
Jan 23, 2024 | 9.960 | 10.56 | 9.960 | 10.02 | 4,659,412 | -0.02(-0.20%) |
Jan 22, 2024 | 9.180 | 10.12 | 8.950 | 10.04 | 6,460,414 | +0.79(+8.54%) |
Jan 19, 2024 | 10.80 | 10.80 | 8.660 | 9.250 | 10,766,674 | -1.54(-14.27%) |
Jan 18, 2024 | 11.20 | 11.25 | 10.34 | 10.79 | 6,535,244 | -0.38(-3.40%) |
Jan 17, 2024 | 10.56 | 11.42 | 10.22 | 11.17 | 6,479,784 | +0.38(+3.47%) |
Jan 16, 2024 | 12.00 | 12.06 | 10.54 | 10.79 | 8,464,551 | -1.21(-10.04%) |
Jan 12, 2024 | 11.44 | 12.54 | 11.29 | 12.00 | 10,345,643 | +0.51(+4.44%) |
Jan 11, 2024 | 11.25 | 11.76 | 10.95 | 11.49 | 5,667,830 | +0.20(+1.77%) |
Jan 10, 2024 | 11.96 | 12.99 | 11.12 | 11.29 | 10,651,661 | -0.43(-3.67%) |
Jan 09, 2024 | 11.34 | 12.06 | 10.81 | 11.72 | 7,737,944 | +0.33(+2.90%) |
Jan 08, 2024 | 11.05 | 11.80 | 10.65 | 11.39 | 8,195,992 | +0.20(+1.79%) |
Jan 05, 2024 | 11.62 | 12.10 | 11.11 | 11.19 | 10,535,378 | -0.50(-4.28%) |
Jan 04, 2024 | 9.930 | 11.79 | 9.751 | 11.69 | 10,619,307 | +1.76(+17.72%) |
Jan 03, 2024 | 10.00 | 10.40 | 9.450 | 9.930 | 10,140,899 | -0.59(-5.61%) |
Jan 02, 2024 | 11.13 | 11.20 | 10.39 | 10.52 | 8,284,295 | -0.73(-6.49%) |
Dec 29, 2023 | 11.62 | 11.88 | 10.67 | 11.25 | 9,190,246 | -0.37(-3.18%) |
Dec 28, 2023 | 11.31 | 12.51 | 10.91 | 11.62 | 15,045,779 | +0.27(+2.38%) |
Dec 27, 2023 | 11.55 | 12.13 | 10.43 | 11.35 | 15,523,919 | +0.38(+3.46%) |
Dec 26, 2023 | 9.540 | 11.07 | 9.510 | 10.97 | 15,350,975 | +1.70(+18.34%) |
Dec 22, 2023 | 8.000 | 9.420 | 7.920 | 9.270 | 15,023,889 | +1.38(+17.49%) |
Dec 21, 2023 | 8.240 | 8.420 | 7.400 | 7.890 | 8,969,768 | -0.09(-1.13%) |
Dec 20, 2023 | 8.030 | 8.575 | 7.770 | 7.980 | 9,809,322 | -0.18(-2.21%) |
Dec 19, 2023 | 8.350 | 8.800 | 7.840 | 8.160 | 13,187,488 | -0.14(-1.69%) |
Dec 18, 2023 | 7.640 | 8.330 | 7.310 | 8.300 | 15,024,150 | +0.63(+8.21%) |
Dec 15, 2023 | 6.980 | 7.870 | 6.810 | 7.670 | 14,736,000 | +0.67(+9.57%) |
Dec 14, 2023 | 6.530 | 7.150 | 6.340 | 7.000 | 11,964,382 | +0.48(+7.36%) |
Dec 13, 2023 | 5.950 | 6.530 | 5.560 | 6.520 | 14,409,417 | +0.58(+9.76%) |
Dec 12, 2023 | 5.130 | 5.980 | 4.710 | 5.940 | 15,101,567 | +0.74(+14.23%) |
Dec 11, 2023 | 6.720 | 6.820 | 5.120 | 5.200 | 22,022,748 | -1.28(-19.75%) |
Dec 08, 2023 | 6.510 | 7.410 | 6.370 | 6.480 | 28,143,048 | -0.10(-1.52%) |
Dec 07, 2023 | 6.860 | 8.630 | 6.360 | 6.580 | 57,667,352 | -0.30(-4.36%) |
Dec 06, 2023 | 5.710 | 7.615 | 5.530 | 6.880 | 54,887,108 | +1.71(+33.08%) |
Dec 05, 2023 | 4.550 | 5.200 | 4.290 | 5.170 | 19,006,004 | +0.54(+11.66%) |
Dec 04, 2023 | 4.100 | 5.370 | 4.060 | 4.630 | 52,869,652 | +1.06(+29.69%) |
Dec 01, 2023 | 5.740 | 5.870 | 3.520 | 3.570 | 101,190,440 | +0.41(+12.97%) |
Nov 30, 2023 | 3.170 | 3.350 | 3.160 | 3.160 | 5,053,851 | +0.03(+0.96%) |
Nov 29, 2023 | 3.110 | 3.390 | 3.105 | 3.130 | 1,640,031 | +0.02(+0.64%) |
Nov 28, 2023 | 3.020 | 3.130 | 2.890 | 3.110 | 1,398,014 | +0.05(+1.63%) |
Nov 27, 2023 | 2.830 | 3.060 | 2.760 | 3.060 | 2,679,025 | +0.25(+8.90%) |
Nov 24, 2023 | 2.500 | 2.835 | 2.500 | 2.810 | 1,338,707 | +0.25(+9.77%) |
Nov 22, 2023 | 2.570 | 2.605 | 2.482 | 2.560 | 746,383 | +0.02(+0.79%) |
Nov 21, 2023 | 2.600 | 2.689 | 2.540 | 2.540 | 650,545 | -0.09(-3.42%) |
Nov 20, 2023 | 2.420 | 2.660 | 2.410 | 2.630 | 1,281,989 | +0.19(+7.79%) |
Nov 17, 2023 | 2.400 | 2.455 | 2.380 | 2.440 | 632,972 | +0.08(+3.39%) |
Nov 16, 2023 | 2.480 | 2.490 | 2.342 | 2.360 | 777,793 | -0.08(-3.28%) |
Nov 15, 2023 | 2.420 | 2.605 | 2.380 | 2.440 | 1,039,025 | +0.03(+1.24%) |
Nov 14, 2023 | 2.340 | 2.590 | 2.340 | 2.410 | 2,073,113 | -0.03(-1.23%) |
Nov 13, 2023 | 2.500 | 2.500 | 2.315 | 2.440 | 2,014,864 | -0.06(-2.40%) |
Nov 10, 2023 | 2.510 | 2.510 | 2.370 | 2.500 | 777,044 | +0.05(+2.04%) |
Nov 09, 2023 | 2.710 | 2.760 | 2.430 | 2.450 | 1,228,517 | -0.25(-9.26%) |
Nov 08, 2023 | 2.690 | 2.855 | 2.660 | 2.700 | 1,374,462 | +0.00(+0.00%) |
Nov 07, 2023 | 2.760 | 2.760 | 2.500 | 2.700 | 1,635,008 | +0.03(+1.12%) |
Nov 06, 2023 | 2.700 | 2.735 | 2.620 | 2.670 | 996,856 | -0.07(-2.55%) |
Nov 03, 2023 | 2.570 | 2.760 | 2.570 | 2.740 | 1,196,044 | +0.18(+7.03%) |
Nov 02, 2023 | 2.470 | 2.600 | 2.440 | 2.560 | 1,028,023 | +0.11(+4.49%) |