Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.618 | 9.978 | 9.112 | 9.945 | 15,934,411 | +0.42(+4.37%) |
Jan 30, 2024 | 9.102 | 9.727 | 9.083 | 9.529 | 14,964,147 | +0.59(+6.66%) |
Jan 29, 2024 | 9.787 | 10.13 | 8.914 | 8.934 | 17,601,886 | -0.88(-8.99%) |
Jan 26, 2024 | 9.549 | 9.896 | 9.320 | 9.816 | 12,659,460 | +0.13(+1.33%) |
Jan 25, 2024 | 9.648 | 9.856 | 9.360 | 9.687 | 14,345,739 | -0.26(-2.59%) |
Jan 24, 2024 | 9.152 | 9.975 | 9.122 | 9.945 | 9,690,410 | +0.50(+5.25%) |
Jan 23, 2024 | 9.261 | 9.945 | 9.127 | 9.449 | 9,474,089 | -0.09(-0.94%) |
Jan 22, 2024 | 10.01 | 10.13 | 9.469 | 9.539 | 9,184,299 | -0.67(-6.60%) |
Jan 19, 2024 | 10.11 | 10.58 | 10.04 | 10.21 | 11,783,825 | +0.01(+0.10%) |
Jan 18, 2024 | 9.628 | 10.50 | 9.618 | 10.20 | 12,416,055 | +0.44(+4.47%) |
Jan 17, 2024 | 9.876 | 10.15 | 9.717 | 9.767 | 11,391,180 | +0.23(+2.39%) |
Jan 16, 2024 | 9.370 | 9.767 | 9.370 | 9.539 | 13,023,425 | +0.43(+4.68%) |
Jan 12, 2024 | 8.864 | 9.172 | 8.438 | 9.112 | 17,423,020 | +0.03(+0.33%) |
Jan 11, 2024 | 8.765 | 9.410 | 8.745 | 9.083 | 21,165,494 | +0.59(+7.01%) |
Jan 10, 2024 | 8.220 | 8.765 | 8.051 | 8.488 | 15,744,152 | +0.28(+3.38%) |
Jan 09, 2024 | 8.527 | 8.646 | 8.034 | 8.210 | 15,627,533 | -0.06(-0.72%) |
Jan 08, 2024 | 9.896 | 10.16 | 8.264 | 8.269 | 25,891,984 | -1.32(-13.75%) |
Jan 05, 2024 | 9.846 | 10.33 | 9.519 | 9.588 | 15,708,679 | +0.06(+0.62%) |
Jan 04, 2024 | 9.866 | 9.975 | 9.311 | 9.529 | 11,811,931 | -0.40(-4.00%) |
Jan 03, 2024 | 9.529 | 10.11 | 9.449 | 9.925 | 15,917,311 | +0.61(+6.60%) |
Jan 02, 2024 | 9.868 | 10.05 | 8.825 | 9.311 | 17,487,536 | -0.30(-3.10%) |
Dec 29, 2023 | 9.142 | 9.608 | 9.142 | 9.608 | 12,656,133 | +0.49(+5.33%) |
Dec 28, 2023 | 9.132 | 9.370 | 8.775 | 9.122 | 15,445,160 | +0.00(+0.00%) |
Dec 27, 2023 | 9.330 | 9.519 | 9.057 | 9.122 | 13,040,307 | -0.43(-4.47%) |
Dec 26, 2023 | 9.856 | 10.00 | 9.410 | 9.549 | 10,629,856 | -0.62(-6.14%) |
Dec 22, 2023 | 10.78 | 10.84 | 9.945 | 10.17 | 16,309,779 | -1.18(-10.39%) |
Dec 21, 2023 | 11.57 | 11.77 | 11.13 | 11.35 | 9,919,487 | -0.83(-6.80%) |
Dec 20, 2023 | 10.98 | 12.27 | 10.89 | 12.18 | 13,619,836 | +1.40(+12.97%) |
Dec 19, 2023 | 11.35 | 11.42 | 10.72 | 10.78 | 10,279,034 | -0.89(-7.60%) |
Dec 18, 2023 | 11.29 | 11.86 | 11.19 | 11.67 | 8,183,021 | +0.49(+4.41%) |
Dec 15, 2023 | 11.17 | 11.57 | 10.75 | 11.18 | 11,479,366 | -0.09(-0.79%) |
Dec 14, 2023 | 11.42 | 11.84 | 11.10 | 11.27 | 12,314,740 | -0.64(-5.38%) |
Dec 13, 2023 | 13.83 | 13.92 | 11.87 | 11.91 | 13,916,503 | -1.94(-14.01%) |
Dec 12, 2023 | 14.55 | 15.17 | 13.80 | 13.85 | 6,746,627 | -0.70(-4.81%) |
Dec 11, 2023 | 14.36 | 15.28 | 14.36 | 14.54 | 7,322,683 | +0.26(+1.79%) |
Dec 08, 2023 | 13.85 | 14.35 | 13.38 | 14.29 | 11,617,525 | +0.61(+4.46%) |
Dec 07, 2023 | 14.01 | 14.18 | 13.52 | 13.68 | 7,535,353 | -0.50(-3.54%) |
Dec 06, 2023 | 14.26 | 14.72 | 13.58 | 14.18 | 10,073,157 | -0.42(-2.90%) |
Dec 05, 2023 | 14.77 | 15.10 | 14.25 | 14.60 | 8,249,653 | +0.23(+1.58%) |
Dec 04, 2023 | 15.35 | 15.55 | 14.28 | 14.38 | 10,725,205 | -0.83(-5.44%) |
Dec 01, 2023 | 16.81 | 17.54 | 15.19 | 15.20 | 9,369,035 | -1.50(-8.96%) |
Nov 30, 2023 | 16.69 | 16.91 | 15.48 | 16.70 | 10,627,538 | -1.18(-6.61%) |
Nov 29, 2023 | 17.96 | 18.18 | 16.72 | 17.88 | 7,248,454 | -0.59(-3.20%) |
Nov 28, 2023 | 18.45 | 19.18 | 18.41 | 18.47 | 4,938,368 | +0.13(+0.70%) |
Nov 27, 2023 | 18.20 | 19.23 | 18.16 | 18.35 | 5,072,630 | +0.32(+1.80%) |
Nov 24, 2023 | 18.67 | 18.68 | 17.34 | 18.02 | 4,184,656 | -0.62(-3.33%) |
Nov 22, 2023 | 18.56 | 19.21 | 18.12 | 18.64 | 4,382,871 | -0.54(-2.82%) |
Nov 21, 2023 | 18.50 | 19.23 | 18.17 | 19.18 | 7,250,627 | +1.06(+5.87%) |
Nov 20, 2023 | 18.68 | 18.94 | 17.35 | 18.12 | 6,214,637 | -0.62(-3.31%) |
Nov 17, 2023 | 20.50 | 20.74 | 18.61 | 18.74 | 7,854,769 | -2.26(-10.74%) |
Nov 16, 2023 | 20.16 | 21.72 | 19.90 | 21.00 | 6,104,690 | +0.83(+4.10%) |
Nov 15, 2023 | 20.44 | 20.58 | 18.33 | 20.17 | 7,798,405 | -0.22(-1.06%) |
Nov 14, 2023 | 21.69 | 21.75 | 20.31 | 20.38 | 5,451,967 | -3.90(-16.06%) |
Nov 13, 2023 | 25.31 | 26.82 | 24.28 | 24.28 | 4,058,361 | -0.37(-1.52%) |
Nov 10, 2023 | 24.62 | 26.26 | 24.37 | 24.66 | 4,096,043 | -0.37(-1.49%) |
Nov 09, 2023 | 21.76 | 25.20 | 21.63 | 25.03 | 5,687,306 | +2.77(+12.43%) |
Nov 08, 2023 | 20.50 | 22.48 | 20.35 | 22.27 | 5,534,463 | +1.78(+8.70%) |
Nov 07, 2023 | 21.83 | 22.27 | 20.37 | 20.48 | 3,826,148 | -1.42(-6.47%) |
Nov 06, 2023 | 20.37 | 22.15 | 20.19 | 21.90 | 4,078,412 | +1.34(+6.51%) |
Nov 03, 2023 | 22.82 | 22.88 | 20.03 | 20.56 | 6,702,653 | -3.43(-14.29%) |
Nov 02, 2023 | 23.96 | 24.38 | 23.47 | 23.99 | 4,451,413 | -0.70(-2.83%) |