Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.46 | 19.18 | 17.27 | 17.73 | 75,334,008 | -0.38(-2.10%) |
Jan 30, 2024 | 18.44 | 19.08 | 17.83 | 18.11 | 56,061,020 | -0.41(-2.21%) |
Jan 29, 2024 | 17.96 | 19.73 | 17.53 | 18.52 | 92,208,312 | +0.67(+3.75%) |
Jan 26, 2024 | 17.23 | 18.45 | 16.89 | 17.85 | 87,559,848 | +1.58(+9.71%) |
Jan 25, 2024 | 15.76 | 16.57 | 15.57 | 16.27 | 56,301,112 | +0.62(+3.96%) |
Jan 24, 2024 | 16.60 | 17.19 | 15.54 | 15.65 | 68,543,936 | -0.46(-2.86%) |
Jan 23, 2024 | 15.79 | 16.65 | 15.45 | 16.11 | 56,264,408 | -0.50(-3.01%) |
Jan 22, 2024 | 15.52 | 17.14 | 15.21 | 16.61 | 82,211,824 | +0.48(+2.98%) |
Jan 19, 2024 | 15.98 | 16.48 | 14.62 | 16.13 | 110,140,208 | +0.06(+0.37%) |
Jan 18, 2024 | 17.22 | 18.15 | 15.96 | 16.07 | 91,737,976 | -1.19(-6.89%) |
Jan 17, 2024 | 17.50 | 17.98 | 16.62 | 17.26 | 76,215,496 | -0.52(-2.92%) |
Jan 16, 2024 | 18.65 | 19.04 | 17.18 | 17.78 | 106,168,976 | -1.20(-6.32%) |
Jan 12, 2024 | 21.50 | 22.07 | 18.76 | 18.98 | 138,256,064 | -3.42(-15.27%) |
Jan 11, 2024 | 27.29 | 29.18 | 20.75 | 22.40 | 212,818,080 | -3.23(-12.60%) |
Jan 10, 2024 | 24.79 | 27.68 | 23.78 | 25.63 | 135,861,424 | -0.10(-0.39%) |
Jan 09, 2024 | 25.48 | 26.67 | 24.81 | 25.73 | 84,430,248 | -0.25(-0.96%) |
Jan 08, 2024 | 24.77 | 26.65 | 22.62 | 25.98 | 112,602,296 | +1.86(+7.71%) |
Jan 05, 2024 | 25.48 | 25.60 | 23.32 | 24.12 | 92,251,296 | -2.15(-8.18%) |
Jan 04, 2024 | 24.16 | 26.88 | 23.00 | 26.27 | 97,423,504 | +2.84(+12.10%) |
Jan 03, 2024 | 20.70 | 23.75 | 20.39 | 23.43 | 96,495,376 | +0.50(+2.20%) |
Jan 02, 2024 | 26.64 | 26.69 | 22.77 | 22.93 | 102,269,488 | -0.56(-2.38%) |
Dec 29, 2023 | 28.95 | 29.67 | 23.05 | 23.49 | 144,951,184 | -4.62(-16.44%) |
Dec 28, 2023 | 28.99 | 30.23 | 27.56 | 28.11 | 119,661,040 | -2.96(-9.53%) |
Dec 27, 2023 | 28.15 | 31.30 | 28.15 | 31.07 | 106,102,680 | +4.11(+15.24%) |
Dec 26, 2023 | 26.15 | 27.05 | 25.22 | 26.96 | 79,361,880 | +0.25(+0.94%) |
Dec 22, 2023 | 25.52 | 27.73 | 24.66 | 26.71 | 118,774,000 | +1.93(+7.79%) |
Dec 21, 2023 | 23.24 | 25.10 | 22.42 | 24.78 | 103,987,856 | +2.68(+12.13%) |
Dec 20, 2023 | 23.62 | 24.33 | 22.04 | 22.10 | 116,880,192 | +0.13(+0.59%) |
Dec 19, 2023 | 20.60 | 22.49 | 20.33 | 21.97 | 91,694,528 | +2.09(+10.51%) |
Dec 18, 2023 | 17.69 | 20.09 | 17.66 | 19.88 | 60,097,312 | +1.59(+8.69%) |
Dec 15, 2023 | 17.35 | 18.32 | 17.05 | 18.29 | 53,947,900 | +0.47(+2.64%) |
Dec 14, 2023 | 16.74 | 17.99 | 16.42 | 17.82 | 60,438,832 | +1.06(+6.32%) |
Dec 13, 2023 | 14.74 | 16.86 | 14.48 | 16.76 | 63,713,832 | +1.87(+12.56%) |
Dec 12, 2023 | 14.75 | 15.11 | 14.45 | 14.89 | 35,469,844 | +0.24(+1.64%) |
Dec 11, 2023 | 15.67 | 15.68 | 14.22 | 14.65 | 59,058,412 | -2.13(-12.69%) |
Dec 08, 2023 | 15.60 | 16.79 | 15.56 | 16.78 | 53,071,296 | +1.27(+8.19%) |
Dec 07, 2023 | 14.90 | 15.68 | 14.71 | 15.51 | 41,054,936 | -0.03(-0.19%) |
Dec 06, 2023 | 15.65 | 16.17 | 15.30 | 15.54 | 56,088,952 | +0.26(+1.70%) |
Dec 05, 2023 | 14.82 | 16.07 | 14.81 | 15.28 | 77,207,536 | +0.42(+2.83%) |
Dec 04, 2023 | 15.33 | 15.53 | 14.07 | 14.86 | 81,364,624 | +1.16(+8.47%) |
Dec 01, 2023 | 12.20 | 13.70 | 12.18 | 13.70 | 57,061,492 | +1.73(+14.45%) |
Nov 30, 2023 | 12.31 | 12.43 | 11.91 | 11.97 | 29,833,116 | -0.43(-3.47%) |
Nov 29, 2023 | 12.42 | 12.63 | 12.04 | 12.40 | 42,525,044 | +0.02(+0.16%) |
Nov 28, 2023 | 11.66 | 12.40 | 11.55 | 12.38 | 62,396,776 | +1.10(+9.75%) |
Nov 27, 2023 | 10.94 | 11.64 | 10.76 | 11.28 | 38,215,788 | -0.13(-1.14%) |
Nov 24, 2023 | 11.04 | 11.60 | 10.85 | 11.41 | 42,385,904 | +0.49(+4.49%) |
Nov 22, 2023 | 10.32 | 10.98 | 9.880 | 10.92 | 50,015,264 | +0.61(+5.92%) |
Nov 21, 2023 | 10.35 | 10.56 | 9.960 | 10.31 | 42,345,200 | -0.33(-3.10%) |
Nov 20, 2023 | 10.20 | 10.83 | 10.13 | 10.64 | 55,741,692 | +0.64(+6.40%) |
Nov 17, 2023 | 9.810 | 10.11 | 9.510 | 10.00 | 27,699,690 | +0.24(+2.46%) |
Nov 16, 2023 | 9.820 | 9.940 | 9.210 | 9.760 | 39,588,912 | -0.48(-4.69%) |
Nov 15, 2023 | 9.340 | 10.43 | 9.160 | 10.24 | 63,909,608 | +1.07(+11.67%) |
Nov 14, 2023 | 9.380 | 9.600 | 8.880 | 9.170 | 37,421,496 | -0.01(-0.11%) |
Nov 13, 2023 | 9.420 | 9.460 | 8.840 | 9.180 | 31,147,688 | -0.43(-4.47%) |
Nov 10, 2023 | 9.410 | 9.660 | 8.876 | 9.610 | 42,444,236 | +0.38(+4.12%) |
Nov 09, 2023 | 9.670 | 10.48 | 9.160 | 9.230 | 90,591,024 | +0.68(+7.95%) |
Nov 08, 2023 | 9.030 | 9.050 | 8.385 | 8.550 | 31,969,182 | -0.63(-6.86%) |
Nov 07, 2023 | 9.150 | 9.250 | 8.660 | 9.180 | 31,915,380 | -0.06(-0.65%) |
Nov 06, 2023 | 9.650 | 10.06 | 9.020 | 9.240 | 30,732,790 | -0.17(-1.81%) |
Nov 03, 2023 | 9.620 | 9.960 | 9.292 | 9.410 | 43,816,576 | -0.45(-4.56%) |
Nov 02, 2023 | 9.350 | 9.865 | 9.090 | 9.860 | 41,919,056 | +0.94(+10.54%) |