Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.50 | 14.77 | 12.21 | 12.37 | 92,427 | -1.91(-13.38%) |
Jan 30, 2024 | 15.03 | 15.75 | 14.17 | 14.28 | 43,100 | -1.13(-7.33%) |
Jan 29, 2024 | 14.68 | 15.61 | 14.42 | 15.41 | 83,888 | +0.48(+3.22%) |
Jan 26, 2024 | 15.00 | 16.05 | 14.91 | 14.93 | 87,368 | -0.38(-2.48%) |
Jan 25, 2024 | 14.50 | 15.61 | 14.50 | 15.31 | 67,172 | +1.01(+7.06%) |
Jan 24, 2024 | 16.93 | 17.05 | 13.51 | 14.30 | 142,186 | -1.86(-11.51%) |
Jan 23, 2024 | 19.30 | 20.00 | 15.57 | 16.16 | 137,211 | -3.14(-16.27%) |
Jan 22, 2024 | 19.00 | 20.69 | 18.84 | 19.30 | 79,938 | +0.61(+3.24%) |
Jan 19, 2024 | 20.42 | 21.30 | 18.49 | 18.70 | 89,494 | -2.11(-10.16%) |
Jan 18, 2024 | 23.10 | 23.50 | 20.51 | 20.81 | 129,547 | -2.30(-9.95%) |
Jan 17, 2024 | 23.13 | 24.55 | 22.37 | 23.11 | 77,053 | -0.02(-0.09%) |
Jan 16, 2024 | 22.68 | 23.49 | 22.00 | 23.13 | 131,776 | +0.62(+2.75%) |
Jan 12, 2024 | 27.09 | 27.10 | 22.20 | 22.51 | 72,513 | -3.85(-14.61%) |
Jan 11, 2024 | 24.69 | 26.49 | 24.41 | 26.36 | 66,316 | +2.26(+9.38%) |
Jan 10, 2024 | 23.50 | 24.17 | 22.75 | 24.10 | 81,841 | +0.78(+3.34%) |
Jan 09, 2024 | 22.60 | 24.27 | 22.00 | 23.32 | 89,039 | +1.30(+5.90%) |
Jan 08, 2024 | 22.32 | 24.48 | 21.81 | 22.02 | 133,327 | -1.67(-7.05%) |
Jan 05, 2024 | 23.72 | 24.32 | 21.61 | 23.69 | 141,402 | -0.45(-1.86%) |
Jan 04, 2024 | 24.58 | 26.27 | 24.10 | 24.14 | 93,599 | -0.56(-2.27%) |
Jan 03, 2024 | 23.64 | 25.09 | 23.27 | 24.70 | 52,996 | +0.91(+3.83%) |
Jan 02, 2024 | 25.51 | 27.45 | 22.51 | 23.79 | 87,795 | -1.90(-7.40%) |
Dec 29, 2023 | 26.03 | 27.06 | 25.69 | 25.69 | 41,180 | -0.58(-2.21%) |
Dec 28, 2023 | 26.86 | 27.07 | 25.56 | 26.27 | 36,518 | -0.07(-0.27%) |
Dec 27, 2023 | 27.58 | 28.79 | 25.68 | 26.34 | 79,745 | -0.33(-1.24%) |
Dec 26, 2023 | 30.39 | 30.39 | 26.39 | 26.67 | 97,793 | -3.01(-10.14%) |
Dec 22, 2023 | 28.71 | 29.97 | 27.67 | 29.68 | 45,042 | +0.75(+2.59%) |
Dec 21, 2023 | 29.64 | 30.40 | 27.77 | 28.93 | 127,965 | +0.23(+0.80%) |
Dec 20, 2023 | 25.89 | 29.30 | 25.12 | 28.70 | 121,729 | +2.81(+10.85%) |
Dec 19, 2023 | 25.51 | 25.89 | 24.27 | 25.89 | 56,106 | +1.03(+4.14%) |
Dec 18, 2023 | 23.99 | 25.84 | 23.21 | 24.86 | 103,284 | +0.34(+1.39%) |
Dec 15, 2023 | 22.79 | 24.62 | 21.54 | 24.52 | 643,790 | +2.21(+9.91%) |
Dec 14, 2023 | 22.20 | 22.78 | 21.03 | 22.31 | 61,547 | +0.97(+4.55%) |
Dec 13, 2023 | 19.90 | 21.60 | 19.90 | 21.34 | 52,938 | +1.21(+6.01%) |
Dec 12, 2023 | 21.38 | 21.72 | 19.68 | 20.13 | 52,032 | -1.21(-5.67%) |
Dec 11, 2023 | 21.00 | 22.20 | 19.58 | 21.34 | 81,457 | +0.57(+2.74%) |
Dec 08, 2023 | 19.00 | 20.96 | 18.04 | 20.77 | 80,672 | +2.49(+13.62%) |
Dec 07, 2023 | 18.50 | 19.09 | 15.20 | 18.28 | 199,366 | -0.22(-1.19%) |
Dec 06, 2023 | 18.44 | 19.42 | 18.12 | 18.50 | 70,288 | +0.82(+4.64%) |
Dec 05, 2023 | 18.00 | 19.43 | 17.40 | 17.68 | 162,257 | +1.62(+10.09%) |
Dec 04, 2023 | 24.43 | 25.84 | 16.06 | 16.06 | 388,918 | -7.34(-31.37%) |
Dec 01, 2023 | 22.52 | 25.09 | 21.70 | 23.40 | 98,188 | -0.12(-0.51%) |
Nov 30, 2023 | 26.03 | 26.03 | 21.48 | 23.52 | 255,100 | -2.78(-10.57%) |
Nov 29, 2023 | 26.00 | 27.39 | 24.05 | 26.30 | 188,173 | +2.09(+8.63%) |
Nov 28, 2023 | 21.40 | 26.55 | 21.01 | 24.21 | 370,499 | +3.28(+15.67%) |
Nov 27, 2023 | 19.80 | 20.95 | 17.58 | 20.93 | 164,060 | +1.52(+7.83%) |
Nov 24, 2023 | 17.21 | 19.96 | 16.95 | 19.41 | 268,532 | +3.30(+20.48%) |
Nov 22, 2023 | 13.24 | 16.58 | 13.12 | 16.11 | 211,922 | +3.38(+26.55%) |
Nov 21, 2023 | 14.68 | 14.68 | 11.85 | 12.73 | 145,761 | -1.95(-13.28%) |
Nov 20, 2023 | 15.70 | 17.41 | 14.25 | 14.68 | 207,237 | -0.03(-0.20%) |
Nov 17, 2023 | 13.00 | 14.71 | 13.00 | 14.71 | 100,055 | +1.74(+13.42%) |
Nov 16, 2023 | 12.60 | 13.87 | 12.60 | 12.97 | 147,823 | +0.60(+4.85%) |
Nov 15, 2023 | 9.500 | 12.90 | 9.500 | 12.37 | 83,116 | +2.87(+30.21%) |
Nov 14, 2023 | 9.200 | 9.500 | 8.990 | 9.500 | 25,266 | +0.50(+5.56%) |
Nov 13, 2023 | 9.000 | 9.300 | 8.700 | 9.000 | 21,501 | +0.30(+3.45%) |
Nov 10, 2023 | 9.510 | 9.510 | 8.325 | 8.700 | 31,893 | -0.04(-0.46%) |
Nov 09, 2023 | 9.570 | 10.27 | 8.500 | 8.740 | 75,516 | -0.46(-5.00%) |
Nov 08, 2023 | 8.190 | 9.350 | 8.190 | 9.200 | 61,244 | +1.15(+14.29%) |
Nov 07, 2023 | 7.450 | 8.180 | 7.450 | 8.050 | 29,810 | +0.82(+11.34%) |
Nov 06, 2023 | 6.730 | 7.350 | 6.700 | 7.230 | 36,774 | +0.77(+11.92%) |
Nov 03, 2023 | 6.400 | 6.550 | 6.320 | 6.460 | 12,027 | +0.11(+1.73%) |
Nov 02, 2023 | 6.150 | 6.680 | 6.031 | 6.350 | 31,058 | +0.06(+0.95%) |