Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.193 | 6.568 | 6.124 | 6.193 | 15,880,875 | -0.10(-1.56%) |
Jan 30, 2024 | 6.341 | 6.420 | 6.105 | 6.292 | 23,203,526 | +0.35(+5.97%) |
Jan 29, 2024 | 6.213 | 6.499 | 5.908 | 5.937 | 19,339,434 | -0.22(-3.52%) |
Jan 26, 2024 | 5.672 | 6.548 | 5.593 | 6.154 | 49,091,404 | -0.96(-13.43%) |
Jan 25, 2024 | 7.129 | 7.336 | 6.696 | 7.109 | 18,745,414 | +0.12(+1.69%) |
Jan 24, 2024 | 8.153 | 8.389 | 6.814 | 6.991 | 36,395,528 | -1.01(-12.67%) |
Jan 23, 2024 | 8.132 | 9.085 | 7.645 | 8.005 | 61,781,436 | +0.24(+3.13%) |
Jan 22, 2024 | 6.877 | 8.025 | 6.420 | 7.762 | 63,088,092 | +1.26(+19.46%) |
Jan 19, 2024 | 6.974 | 7.149 | 6.420 | 6.497 | 109,796,456 | +0.95(+17.19%) |
Jan 18, 2024 | 5.642 | 5.778 | 3.930 | 5.544 | 138,129,120 | -0.43(-7.17%) |
Jan 17, 2024 | 6.536 | 6.585 | 5.583 | 5.972 | 80,466,288 | -1.73(-22.47%) |
Jan 16, 2024 | 14.64 | 15.10 | 5.642 | 7.704 | 104,438,600 | -6.86(-47.09%) |
Jan 12, 2024 | 14.93 | 15.13 | 14.35 | 14.56 | 3,223,592 | -0.20(-1.38%) |
Jan 11, 2024 | 15.37 | 15.58 | 14.74 | 14.77 | 3,383,123 | -0.54(-3.50%) |
Jan 10, 2024 | 15.38 | 16.18 | 15.18 | 15.30 | 3,748,460 | +0.02(+0.13%) |
Jan 09, 2024 | 15.56 | 15.76 | 14.51 | 15.28 | 5,405,563 | -0.53(-3.32%) |
Jan 08, 2024 | 15.55 | 16.11 | 15.19 | 15.81 | 3,605,982 | +0.36(+2.33%) |
Jan 05, 2024 | 15.37 | 15.72 | 15.34 | 15.45 | 2,875,586 | +0.11(+0.70%) |
Jan 04, 2024 | 15.62 | 15.64 | 15.03 | 15.34 | 3,150,899 | -0.19(-1.25%) |
Jan 03, 2024 | 15.61 | 15.88 | 15.27 | 15.53 | 3,336,282 | -0.37(-2.32%) |
Jan 02, 2024 | 15.91 | 16.39 | 15.78 | 15.90 | 3,344,866 | -0.04(-0.24%) |
Dec 29, 2023 | 15.97 | 16.15 | 15.85 | 15.94 | 2,787,127 | -0.01(-0.06%) |
Dec 28, 2023 | 15.90 | 16.05 | 15.79 | 15.95 | 1,504,600 | -0.06(-0.36%) |
Dec 27, 2023 | 16.31 | 16.37 | 15.69 | 16.01 | 3,025,155 | -0.17(-1.02%) |
Dec 26, 2023 | 16.44 | 16.55 | 16.15 | 16.18 | 3,201,017 | -0.20(-1.25%) |
Dec 22, 2023 | 16.05 | 16.49 | 16.00 | 16.38 | 3,865,777 | +0.38(+2.37%) |
Dec 21, 2023 | 15.87 | 16.10 | 15.76 | 16.00 | 2,925,828 | +0.50(+3.20%) |
Dec 20, 2023 | 15.49 | 15.95 | 15.21 | 15.50 | 3,749,145 | +0.07(+0.44%) |
Dec 19, 2023 | 15.62 | 15.88 | 15.44 | 15.44 | 3,766,522 | -0.06(-0.37%) |
Dec 18, 2023 | 14.95 | 15.58 | 14.93 | 15.49 | 5,808,529 | +0.65(+4.36%) |
Dec 15, 2023 | 14.72 | 14.93 | 14.45 | 14.85 | 6,492,551 | +0.29(+1.99%) |
Dec 14, 2023 | 14.31 | 14.89 | 14.15 | 14.56 | 5,541,936 | +0.49(+3.51%) |
Dec 13, 2023 | 13.86 | 14.25 | 13.59 | 14.06 | 6,316,274 | +0.28(+2.03%) |
Dec 12, 2023 | 14.19 | 14.19 | 13.76 | 13.78 | 2,865,112 | -0.30(-2.13%) |
Dec 11, 2023 | 14.13 | 14.39 | 13.86 | 14.08 | 3,168,363 | +0.02(+0.14%) |
Dec 08, 2023 | 13.88 | 14.37 | 13.84 | 14.06 | 5,187,863 | +0.02(+0.14%) |
Dec 07, 2023 | 13.74 | 14.13 | 13.55 | 14.04 | 3,932,529 | +0.33(+2.40%) |
Dec 06, 2023 | 13.49 | 14.02 | 13.15 | 13.72 | 6,348,309 | +0.50(+3.80%) |
Dec 05, 2023 | 15.03 | 15.03 | 12.37 | 13.21 | 18,404,104 | -1.85(-12.26%) |
Dec 04, 2023 | 14.96 | 15.71 | 14.75 | 15.06 | 8,149,095 | +0.60(+4.14%) |
Dec 01, 2023 | 14.33 | 14.73 | 13.96 | 14.46 | 4,022,101 | +0.14(+0.94%) |
Nov 30, 2023 | 14.64 | 14.75 | 13.94 | 14.33 | 4,822,827 | -0.20(-1.40%) |
Nov 29, 2023 | 13.81 | 14.87 | 13.65 | 14.53 | 10,901,941 | +0.72(+5.18%) |
Nov 28, 2023 | 13.03 | 14.14 | 12.91 | 13.81 | 7,273,722 | +0.80(+6.17%) |
Nov 27, 2023 | 12.57 | 13.51 | 12.38 | 13.01 | 4,937,577 | +0.44(+3.46%) |
Nov 24, 2023 | 12.47 | 12.86 | 12.42 | 12.58 | 1,763,187 | +0.01(+0.08%) |
Nov 22, 2023 | 12.58 | 12.74 | 12.31 | 12.57 | 4,224,317 | +0.32(+2.60%) |
Nov 21, 2023 | 12.67 | 12.75 | 11.69 | 12.25 | 5,697,002 | -0.47(-3.70%) |
Nov 20, 2023 | 11.99 | 12.74 | 11.57 | 12.72 | 7,163,504 | +0.80(+6.68%) |
Nov 17, 2023 | 10.26 | 12.17 | 10.14 | 11.92 | 16,629,089 | +1.91(+19.06%) |
Nov 16, 2023 | 10.71 | 10.87 | 9.921 | 10.01 | 6,556,124 | -0.73(-6.79%) |
Nov 15, 2023 | 9.686 | 10.91 | 9.677 | 10.74 | 9,990,828 | +1.20(+12.56%) |
Nov 14, 2023 | 8.862 | 9.658 | 8.737 | 9.542 | 7,561,059 | +1.00(+11.67%) |
Nov 13, 2023 | 8.401 | 9.073 | 8.324 | 8.545 | 6,629,413 | +0.12(+1.48%) |
Nov 10, 2023 | 8.919 | 8.968 | 8.411 | 8.420 | 6,887,692 | -0.51(-5.69%) |
Nov 09, 2023 | 9.782 | 9.797 | 8.794 | 8.929 | 9,648,995 | -0.85(-8.73%) |
Nov 08, 2023 | 10.67 | 10.79 | 9.706 | 9.782 | 7,255,410 | -0.76(-7.19%) |
Nov 07, 2023 | 10.87 | 10.93 | 10.43 | 10.54 | 4,038,388 | -0.35(-3.17%) |
Nov 06, 2023 | 10.93 | 11.01 | 10.39 | 10.89 | 3,981,642 | +0.09(+0.80%) |
Nov 03, 2023 | 10.84 | 11.09 | 10.73 | 10.80 | 5,458,006 | +0.14(+1.35%) |
Nov 02, 2023 | 10.83 | 11.28 | 10.57 | 10.65 | 4,975,160 | -0.07(-0.63%) |