Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.86 | 14.77 | 13.72 | 14.30 | 1,916,890 | +0.30(+2.14%) |
Jan 30, 2024 | 13.54 | 14.04 | 13.38 | 14.00 | 1,255,634 | +0.36(+2.64%) |
Jan 29, 2024 | 13.17 | 13.82 | 12.87 | 13.64 | 1,192,381 | +0.42(+3.18%) |
Jan 26, 2024 | 12.88 | 13.46 | 12.50 | 13.22 | 1,192,258 | +0.42(+3.28%) |
Jan 25, 2024 | 12.33 | 12.99 | 12.24 | 12.80 | 1,009,746 | +0.79(+6.62%) |
Jan 24, 2024 | 12.55 | 12.60 | 11.73 | 12.01 | 762,367 | -0.00(-0.04%) |
Jan 23, 2024 | 12.16 | 12.70 | 11.94 | 12.01 | 974,664 | -0.10(-0.83%) |
Jan 22, 2024 | 12.10 | 12.47 | 11.93 | 12.11 | 1,092,235 | +0.11(+0.92%) |
Jan 19, 2024 | 10.83 | 12.10 | 10.77 | 12.00 | 1,671,341 | +1.25(+11.63%) |
Jan 18, 2024 | 10.69 | 10.82 | 10.15 | 10.75 | 1,056,908 | +0.20(+1.90%) |
Jan 17, 2024 | 10.73 | 10.96 | 10.18 | 10.55 | 1,028,643 | -0.36(-3.30%) |
Jan 16, 2024 | 10.51 | 11.18 | 10.42 | 10.91 | 1,215,719 | +0.21(+1.96%) |
Jan 12, 2024 | 10.42 | 10.99 | 10.42 | 10.70 | 655,603 | +0.40(+3.88%) |
Jan 11, 2024 | 10.70 | 10.77 | 10.09 | 10.30 | 762,029 | -0.55(-5.07%) |
Jan 10, 2024 | 10.13 | 10.95 | 9.880 | 10.85 | 1,437,090 | +0.65(+6.37%) |
Jan 09, 2024 | 10.44 | 10.56 | 10.10 | 10.20 | 463,886 | -0.31(-2.95%) |
Jan 08, 2024 | 9.720 | 10.60 | 9.540 | 10.51 | 1,403,790 | +0.74(+7.57%) |
Jan 05, 2024 | 9.890 | 9.890 | 9.450 | 9.770 | 352,306 | -0.28(-2.79%) |
Jan 04, 2024 | 10.04 | 10.26 | 9.860 | 10.05 | 366,463 | +0.09(+0.90%) |
Jan 03, 2024 | 10.11 | 10.33 | 9.900 | 9.960 | 424,024 | -0.22(-2.16%) |
Jan 02, 2024 | 9.510 | 10.20 | 9.330 | 10.18 | 698,716 | +0.56(+5.82%) |
Dec 29, 2023 | 10.00 | 10.02 | 9.610 | 9.620 | 272,752 | -0.32(-3.22%) |
Dec 28, 2023 | 9.880 | 10.10 | 9.770 | 9.940 | 305,434 | -0.02(-0.20%) |
Dec 27, 2023 | 10.23 | 10.24 | 9.800 | 9.960 | 319,751 | -0.15(-1.48%) |
Dec 26, 2023 | 9.930 | 10.28 | 9.800 | 10.11 | 450,330 | +0.24(+2.43%) |
Dec 22, 2023 | 9.990 | 10.23 | 9.620 | 9.870 | 492,489 | -0.13(-1.30%) |
Dec 21, 2023 | 10.06 | 10.24 | 9.780 | 10.00 | 606,197 | +0.17(+1.73%) |
Dec 20, 2023 | 10.08 | 10.74 | 9.820 | 9.830 | 1,461,855 | +0.60(+6.50%) |
Dec 19, 2023 | 8.810 | 9.320 | 8.810 | 9.230 | 612,996 | +0.55(+6.34%) |
Dec 18, 2023 | 9.240 | 9.242 | 8.630 | 8.680 | 520,592 | -0.58(-6.26%) |
Dec 15, 2023 | 9.450 | 9.640 | 9.150 | 9.260 | 2,174,406 | -0.05(-0.54%) |
Dec 14, 2023 | 9.300 | 9.440 | 9.100 | 9.310 | 636,052 | +0.14(+1.53%) |
Dec 13, 2023 | 8.600 | 9.190 | 8.600 | 9.170 | 569,390 | +0.51(+5.89%) |
Dec 12, 2023 | 8.480 | 8.700 | 8.380 | 8.660 | 607,794 | +0.20(+2.36%) |
Dec 11, 2023 | 8.850 | 8.850 | 8.370 | 8.460 | 457,299 | -0.25(-2.87%) |
Dec 08, 2023 | 8.840 | 9.100 | 8.660 | 8.710 | 379,432 | -0.22(-2.46%) |
Dec 07, 2023 | 8.700 | 9.000 | 8.530 | 8.930 | 443,820 | +0.29(+3.36%) |
Dec 06, 2023 | 8.620 | 8.800 | 8.510 | 8.640 | 388,180 | +0.16(+1.89%) |
Dec 05, 2023 | 8.380 | 8.600 | 8.300 | 8.480 | 474,616 | +0.03(+0.36%) |
Dec 04, 2023 | 8.470 | 8.650 | 8.200 | 8.450 | 446,435 | +0.07(+0.84%) |
Dec 01, 2023 | 8.210 | 8.400 | 7.910 | 8.380 | 580,810 | +0.17(+2.07%) |
Nov 30, 2023 | 7.560 | 8.360 | 7.560 | 8.210 | 981,812 | +0.69(+9.18%) |
Nov 29, 2023 | 7.500 | 7.780 | 7.490 | 7.520 | 323,487 | +0.03(+0.40%) |
Nov 28, 2023 | 7.760 | 7.790 | 7.440 | 7.490 | 359,027 | -0.16(-2.09%) |
Nov 27, 2023 | 7.400 | 7.670 | 7.360 | 7.650 | 484,282 | +0.15(+2.00%) |
Nov 24, 2023 | 7.350 | 7.678 | 7.350 | 7.500 | 143,855 | +0.11(+1.49%) |
Nov 22, 2023 | 7.490 | 7.550 | 7.300 | 7.390 | 239,586 | -0.02(-0.27%) |
Nov 21, 2023 | 7.510 | 7.630 | 7.386 | 7.410 | 416,024 | -0.22(-2.88%) |
Nov 20, 2023 | 7.600 | 7.970 | 7.510 | 7.630 | 517,748 | +0.04(+0.53%) |
Nov 17, 2023 | 7.280 | 7.800 | 7.250 | 7.590 | 1,033,227 | +0.50(+7.05%) |
Nov 16, 2023 | 7.220 | 7.250 | 6.810 | 7.090 | 672,324 | -0.18(-2.48%) |
Nov 15, 2023 | 7.040 | 7.710 | 6.950 | 7.270 | 1,520,416 | +0.23(+3.27%) |
Nov 14, 2023 | 6.570 | 7.080 | 6.450 | 7.040 | 857,198 | +0.67(+10.52%) |
Nov 13, 2023 | 6.470 | 6.530 | 6.140 | 6.370 | 840,122 | -0.03(-0.47%) |
Nov 10, 2023 | 6.550 | 6.640 | 6.160 | 6.400 | 562,583 | -0.15(-2.29%) |
Nov 09, 2023 | 6.940 | 6.940 | 6.260 | 6.550 | 831,797 | -0.34(-4.93%) |
Nov 08, 2023 | 6.380 | 7.140 | 6.160 | 6.890 | 1,000,476 | +0.52(+8.16%) |
Nov 07, 2023 | 5.870 | 7.340 | 5.800 | 6.370 | 2,737,121 | +0.93(+17.10%) |
Nov 06, 2023 | 5.400 | 5.560 | 5.340 | 5.440 | 405,866 | +0.13(+2.45%) |
Nov 03, 2023 | 5.180 | 5.340 | 5.180 | 5.310 | 491,929 | +0.20(+3.91%) |
Nov 02, 2023 | 5.360 | 5.410 | 5.070 | 5.110 | 325,227 | -0.18(-3.40%) |