Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.90 | 39.33 | 36.56 | 37.99 | 13,569 | -0.97(-2.49%) |
Jan 30, 2024 | 40.00 | 41.71 | 37.01 | 38.96 | 29,186 | -1.24(-3.08%) |
Jan 29, 2024 | 35.43 | 42.10 | 35.01 | 40.20 | 58,350 | +5.46(+15.72%) |
Jan 26, 2024 | 33.60 | 35.61 | 33.00 | 34.74 | 16,434 | +1.48(+4.45%) |
Jan 25, 2024 | 30.78 | 35.30 | 30.40 | 33.26 | 31,114 | +1.99(+6.36%) |
Jan 24, 2024 | 33.37 | 33.78 | 31.27 | 31.27 | 17,650 | -2.11(-6.32%) |
Jan 23, 2024 | 36.50 | 37.10 | 31.82 | 33.38 | 55,401 | -3.43(-9.32%) |
Jan 22, 2024 | 39.09 | 42.00 | 35.44 | 36.81 | 122,615 | -0.05(-0.14%) |
Jan 19, 2024 | 32.23 | 39.00 | 31.01 | 36.86 | 117,099 | +5.23(+16.53%) |
Jan 18, 2024 | 25.15 | 34.99 | 25.05 | 31.63 | 210,162 | +7.33(+30.16%) |
Jan 17, 2024 | 22.14 | 24.97 | 20.83 | 24.30 | 66,771 | +3.55(+17.11%) |
Jan 16, 2024 | 18.26 | 20.89 | 18.23 | 20.75 | 34,822 | +2.49(+13.64%) |
Jan 12, 2024 | 16.72 | 19.66 | 16.70 | 18.26 | 45,213 | +1.26(+7.41%) |
Jan 11, 2024 | 17.16 | 18.51 | 16.70 | 17.00 | 85,563 | +0.51(+3.09%) |
Jan 10, 2024 | 16.50 | 17.35 | 16.23 | 16.49 | 42,867 | -0.35(-2.08%) |
Jan 09, 2024 | 18.50 | 18.50 | 16.32 | 16.84 | 43,920 | -1.85(-9.90%) |
Jan 08, 2024 | 18.50 | 18.76 | 17.01 | 18.69 | 72,431 | -0.91(-4.64%) |
Jan 05, 2024 | 19.50 | 19.98 | 18.49 | 19.60 | 72,977 | -0.60(-2.97%) |
Jan 04, 2024 | 21.20 | 22.09 | 20.20 | 20.20 | 42,430 | -1.00(-4.72%) |
Jan 03, 2024 | 21.40 | 21.58 | 20.50 | 21.20 | 31,175 | -0.20(-0.93%) |
Jan 02, 2024 | 21.00 | 22.45 | 20.44 | 21.40 | 72,192 | +0.88(+4.29%) |
Dec 29, 2023 | 20.07 | 22.34 | 19.50 | 20.52 | 136,096 | +1.04(+5.34%) |
Dec 28, 2023 | 18.99 | 22.99 | 18.62 | 19.48 | 71,385 | +0.32(+1.67%) |
Dec 27, 2023 | 19.36 | 21.91 | 18.62 | 19.16 | 53,374 | -0.02(-0.10%) |
Dec 26, 2023 | 24.50 | 25.35 | 18.67 | 19.18 | 161,450 | -5.23(-21.43%) |
Dec 22, 2023 | 18.82 | 27.48 | 17.25 | 24.41 | 269,481 | +6.94(+39.73%) |
Dec 21, 2023 | 16.80 | 18.00 | 15.00 | 17.47 | 45,112 | +0.47(+2.76%) |
Dec 20, 2023 | 18.56 | 19.00 | 16.52 | 17.00 | 58,320 | -2.00(-10.53%) |
Dec 19, 2023 | 14.84 | 19.45 | 14.83 | 19.00 | 64,683 | +4.10(+27.52%) |
Dec 18, 2023 | 14.96 | 15.93 | 14.27 | 14.90 | 35,706 | +0.42(+2.90%) |
Dec 15, 2023 | 13.81 | 16.00 | 13.30 | 14.48 | 114,114 | +0.83(+6.08%) |
Dec 14, 2023 | 13.61 | 15.80 | 12.93 | 13.65 | 41,813 | +0.65(+5.00%) |
Dec 13, 2023 | 12.40 | 13.96 | 12.40 | 13.00 | 46,930 | +0.60(+4.84%) |
Dec 12, 2023 | 12.33 | 13.00 | 12.31 | 12.40 | 23,144 | +0.23(+1.93%) |
Dec 11, 2023 | 12.09 | 12.58 | 11.06 | 12.17 | 25,781 | -0.28(-2.29%) |
Dec 08, 2023 | 11.24 | 13.80 | 11.16 | 12.45 | 45,198 | +1.25(+11.16%) |
Dec 07, 2023 | 10.88 | 11.24 | 10.72 | 11.20 | 7,759 | +0.50(+4.67%) |
Dec 06, 2023 | 10.50 | 11.24 | 10.48 | 10.70 | 28,204 | +0.60(+5.94%) |
Dec 05, 2023 | 9.950 | 10.30 | 9.940 | 10.10 | 33,681 | +0.00(+0.00%) |
Dec 04, 2023 | 10.00 | 10.23 | 9.929 | 10.10 | 25,170 | +0.10(+1.00%) |
Dec 01, 2023 | 9.990 | 10.52 | 9.870 | 10.00 | 15,002 | +0.01(+0.10%) |
Nov 30, 2023 | 10.13 | 10.44 | 9.850 | 9.990 | 27,055 | -0.14(-1.38%) |
Nov 29, 2023 | 10.50 | 10.78 | 10.00 | 10.13 | 13,031 | -0.27(-2.60%) |
Nov 28, 2023 | 10.29 | 11.37 | 10.27 | 10.40 | 20,630 | +0.18(+1.71%) |
Nov 27, 2023 | 10.20 | 10.69 | 9.750 | 10.22 | 60,449 | +0.03(+0.25%) |
Nov 24, 2023 | 10.66 | 10.66 | 10.01 | 10.20 | 17,809 | -0.46(-4.32%) |
Nov 22, 2023 | 10.00 | 11.48 | 9.900 | 10.66 | 29,452 | +0.46(+4.51%) |
Nov 21, 2023 | 10.22 | 10.63 | 9.930 | 10.20 | 22,475 | -0.78(-7.10%) |
Nov 20, 2023 | 10.93 | 11.70 | 10.52 | 10.98 | 24,255 | -0.22(-1.96%) |
Nov 17, 2023 | 11.50 | 12.03 | 11.20 | 11.20 | 20,981 | -0.31(-2.69%) |
Nov 16, 2023 | 11.33 | 11.86 | 11.33 | 11.51 | 4,982 | +0.11(+0.92%) |
Nov 15, 2023 | 11.80 | 12.11 | 10.74 | 11.40 | 14,921 | -0.60(-4.96%) |
Nov 14, 2023 | 10.48 | 12.28 | 10.48 | 12.00 | 7,381 | +1.50(+14.29%) |
Nov 13, 2023 | 10.00 | 11.00 | 10.00 | 10.50 | 4,901 | -0.25(-2.33%) |
Nov 10, 2023 | 10.78 | 13.76 | 10.30 | 10.75 | 94,964 | +0.63(+6.20%) |
Nov 09, 2023 | 9.940 | 10.20 | 9.940 | 10.12 | 2,065 | +0.45(+4.67%) |
Nov 08, 2023 | 9.010 | 10.00 | 9.010 | 9.670 | 2,466 | -0.13(-1.33%) |
Nov 07, 2023 | 9.918 | 9.918 | 9.640 | 9.800 | 1,330 | +0.50(+5.38%) |
Nov 06, 2023 | 9.980 | 9.980 | 8.800 | 9.300 | 7,522 | -0.20(-2.11%) |
Nov 03, 2023 | 9.450 | 9.500 | 9.150 | 9.500 | 3,006 | +0.27(+2.87%) |
Nov 02, 2023 | 8.840 | 9.670 | 8.790 | 9.235 | 5,513 | -0.27(-2.79%) |