Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.510 | 3.520 | 2.870 | 3.250 | 11,925 | -0.61(-15.80%) |
Jan 30, 2024 | 4.000 | 4.000 | 3.300 | 3.860 | 17,973 | -0.26(-6.31%) |
Jan 29, 2024 | 4.660 | 5.070 | 3.769 | 4.120 | 16,209 | -0.99(-19.37%) |
Jan 26, 2024 | 5.443 | 5.443 | 4.890 | 5.110 | 3,740 | -0.29(-5.37%) |
Jan 25, 2024 | 5.000 | 5.570 | 4.500 | 5.400 | 6,420 | +0.33(+6.51%) |
Jan 24, 2024 | 5.810 | 5.810 | 4.710 | 5.070 | 15,288 | -1.07(-17.43%) |
Jan 23, 2024 | 6.550 | 6.550 | 5.600 | 6.140 | 5,433 | -0.78(-11.27%) |
Jan 22, 2024 | 7.850 | 8.240 | 6.600 | 6.920 | 4,290 | -0.79(-10.25%) |
Jan 19, 2024 | 7.500 | 7.710 | 7.101 | 7.710 | 4,675 | +0.92(+13.55%) |
Jan 18, 2024 | 9.500 | 9.510 | 6.159 | 6.790 | 25,624 | -2.91(-30.00%) |
Jan 17, 2024 | 13.25 | 13.25 | 9.700 | 9.700 | 41,386 | -4.28(-30.62%) |
Jan 16, 2024 | 14.75 | 14.75 | 13.53 | 13.98 | 13,647 | -1.00(-6.68%) |
Jan 12, 2024 | 15.01 | 15.21 | 14.75 | 14.98 | 7,301 | -1.02(-6.37%) |
Jan 11, 2024 | 15.72 | 16.00 | 15.72 | 16.00 | 214 | +0.04(+0.25%) |
Jan 10, 2024 | 15.90 | 16.01 | 15.90 | 15.96 | 1,298 | -0.09(-0.56%) |
Jan 09, 2024 | 17.25 | 17.25 | 16.00 | 16.05 | 1,859 | -1.15(-6.69%) |
Jan 08, 2024 | 15.80 | 17.20 | 15.80 | 17.20 | 440 | +1.55(+9.90%) |
Jan 04, 2024 | 15.65 | 22 | +0.00(+0.03%) | |||
Jan 03, 2024 | 15.50 | 16.49 | 15.50 | 15.65 | 4,188 | +0.10(+0.61%) |
Jan 02, 2024 | 15.61 | 15.65 | 15.35 | 15.55 | 4,803 | -0.21(-1.33%) |
Dec 29, 2023 | 15.35 | 15.76 | 15.35 | 15.76 | 326 | +0.45(+2.94%) |
Dec 28, 2023 | 15.40 | 15.76 | 15.25 | 15.31 | 2,612 | -0.07(-0.46%) |
Dec 27, 2023 | 15.26 | 15.72 | 15.26 | 15.38 | 2,748 | +0.23(+1.52%) |
Dec 26, 2023 | 15.01 | 15.26 | 15.00 | 15.15 | 5,075 | -0.11(-0.72%) |
Dec 22, 2023 | 15.00 | 15.63 | 15.00 | 15.26 | 2,266 | +0.23(+1.53%) |
Dec 21, 2023 | 15.25 | 15.25 | 15.00 | 15.03 | 6,218 | -0.46(-2.97%) |
Dec 20, 2023 | 15.50 | 15.50 | 15.25 | 15.49 | 2,712 | -0.23(-1.46%) |
Dec 19, 2023 | 15.51 | 15.72 | 15.25 | 15.72 | 3,553 | -0.40(-2.51%) |
Dec 18, 2023 | 15.60 | 16.12 | 15.50 | 16.12 | 1,745 | +0.44(+2.78%) |
Dec 15, 2023 | 15.75 | 15.75 | 15.50 | 15.69 | 3,454 | -0.41(-2.56%) |
Dec 14, 2023 | 16.06 | 16.25 | 15.75 | 16.10 | 3,199 | -0.40(-2.42%) |
Dec 13, 2023 | 16.94 | 16.94 | 16.50 | 16.50 | 3,681 | -0.64(-3.73%) |
Dec 12, 2023 | 17.00 | 17.19 | 16.75 | 17.14 | 2,130 | -0.12(-0.70%) |
Dec 11, 2023 | 17.00 | 17.26 | 16.75 | 17.26 | 2,998 | +0.08(+0.47%) |
Dec 08, 2023 | 17.25 | 17.75 | 17.00 | 17.18 | 2,402 | -0.39(-2.25%) |
Dec 07, 2023 | 18.39 | 18.39 | 17.57 | 17.57 | 1,141 | +0.00(+0.03%) |
Dec 06, 2023 | 18.47 | 18.47 | 17.00 | 17.57 | 2,243 | +0.07(+0.40%) |
Dec 05, 2023 | 18.48 | 18.48 | 16.60 | 17.50 | 6,354 | -0.75(-4.11%) |
Dec 04, 2023 | 18.25 | 18.26 | 18.00 | 18.25 | 3,032 | -0.26(-1.40%) |
Dec 01, 2023 | 18.50 | 18.61 | 18.50 | 18.51 | 3,870 | -0.24(-1.28%) |
Nov 30, 2023 | 19.10 | 19.10 | 18.75 | 18.75 | 3,714 | -0.45(-2.34%) |
Nov 29, 2023 | 19.95 | 19.95 | 19.20 | 19.20 | 5,471 | -0.73(-3.66%) |
Nov 28, 2023 | 19.25 | 19.93 | 19.00 | 19.93 | 2,069 | +0.43(+2.21%) |
Nov 27, 2023 | 19.26 | 19.65 | 19.00 | 19.50 | 2,566 | -0.05(-0.23%) |
Nov 22, 2023 | 19.55 | 25 | +0.05(+0.23%) | |||
Nov 21, 2023 | 19.88 | 20.11 | 19.50 | 19.50 | 4,026 | -0.35(-1.76%) |
Nov 20, 2023 | 20.01 | 20.04 | 19.84 | 19.85 | 2,459 | -0.21(-1.05%) |
Nov 17, 2023 | 20.31 | 20.31 | 20.00 | 20.06 | 2,767 | -0.69(-3.33%) |
Nov 16, 2023 | 21.00 | 21.00 | 20.75 | 20.75 | 4,777 | -0.25(-1.19%) |
Nov 15, 2023 | 21.36 | 21.36 | 21.00 | 21.00 | 1,695 | -0.74(-3.40%) |
Nov 14, 2023 | 21.37 | 21.74 | 21.25 | 21.74 | 2,742 | +0.24(+1.12%) |
Nov 13, 2023 | 21.27 | 21.79 | 21.25 | 21.50 | 4,052 | -0.45(-2.05%) |
Nov 10, 2023 | 22.08 | 22.09 | 21.77 | 21.95 | 1,092 | +0.28(+1.29%) |
Nov 09, 2023 | 21.50 | 21.67 | 21.25 | 21.67 | 3,455 | -0.20(-0.91%) |
Nov 08, 2023 | 21.79 | 21.87 | 21.79 | 21.87 | 357 | +0.07(+0.32%) |
Nov 07, 2023 | 22.09 | 22.09 | 21.06 | 21.80 | 1,863 | +0.09(+0.41%) |
Nov 06, 2023 | 21.25 | 21.71 | 21.25 | 21.71 | 3,150 | +0.21(+0.98%) |
Nov 03, 2023 | 21.76 | 21.78 | 21.50 | 21.50 | 1,849 | -0.25(-1.15%) |
Nov 02, 2023 | 22.10 | 22.10 | 21.75 | 21.75 | 1,268 | -0.35(-1.58%) |