Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.140 | 8.980 | 8.040 | 8.050 | 26,464,540 | -0.37(-4.39%) |
Jan 30, 2024 | 8.660 | 9.010 | 8.213 | 8.420 | 22,501,002 | -0.11(-1.29%) |
Jan 29, 2024 | 8.140 | 9.240 | 7.975 | 8.530 | 32,288,272 | +0.52(+6.49%) |
Jan 26, 2024 | 7.700 | 8.260 | 7.600 | 8.010 | 22,815,452 | +0.71(+9.65%) |
Jan 25, 2024 | 7.060 | 7.390 | 6.950 | 7.305 | 11,362,742 | +0.31(+4.51%) |
Jan 24, 2024 | 7.440 | 7.720 | 6.980 | 6.990 | 17,523,304 | -0.10(-1.41%) |
Jan 23, 2024 | 6.840 | 7.380 | 6.705 | 7.090 | 18,673,900 | -0.01(-0.14%) |
Jan 22, 2024 | 6.730 | 7.350 | 6.590 | 7.100 | 20,826,110 | +0.23(+3.35%) |
Jan 19, 2024 | 6.890 | 6.950 | 6.410 | 6.870 | 21,516,876 | -0.01(-0.15%) |
Jan 18, 2024 | 7.420 | 7.640 | 6.760 | 6.880 | 21,769,864 | -0.48(-6.52%) |
Jan 17, 2024 | 7.500 | 7.600 | 7.230 | 7.360 | 15,454,047 | -0.29(-3.79%) |
Jan 16, 2024 | 7.900 | 8.260 | 7.350 | 7.650 | 28,779,286 | -0.49(-6.02%) |
Jan 12, 2024 | 9.010 | 9.090 | 8.075 | 8.140 | 28,056,230 | -1.12(-12.10%) |
Jan 11, 2024 | 10.68 | 11.35 | 8.880 | 9.260 | 37,270,124 | -0.72(-7.26%) |
Jan 10, 2024 | 10.18 | 10.96 | 9.760 | 9.985 | 30,511,504 | -0.57(-5.36%) |
Jan 09, 2024 | 10.52 | 11.06 | 10.33 | 10.55 | 18,049,344 | -0.17(-1.63%) |
Jan 08, 2024 | 10.17 | 10.94 | 9.120 | 10.72 | 30,823,178 | +0.51(+5.04%) |
Jan 05, 2024 | 10.60 | 10.65 | 9.770 | 10.21 | 16,480,395 | -0.55(-5.11%) |
Jan 04, 2024 | 10.77 | 11.46 | 10.54 | 10.76 | 20,967,932 | +0.19(+1.80%) |
Jan 03, 2024 | 9.750 | 11.03 | 9.600 | 10.57 | 26,190,326 | -0.31(-2.85%) |
Jan 02, 2024 | 12.60 | 12.60 | 10.75 | 10.88 | 24,896,380 | -0.15(-1.36%) |
Dec 29, 2023 | 13.20 | 13.47 | 10.63 | 11.03 | 35,949,684 | -2.08(-15.87%) |
Dec 28, 2023 | 12.66 | 13.39 | 12.40 | 13.11 | 25,943,706 | -0.32(-2.38%) |
Dec 27, 2023 | 12.26 | 13.56 | 12.24 | 13.43 | 27,206,992 | +1.69(+14.40%) |
Dec 26, 2023 | 11.69 | 11.81 | 11.20 | 11.74 | 22,062,472 | -0.15(-1.26%) |
Dec 22, 2023 | 11.66 | 12.24 | 11.35 | 11.89 | 27,508,922 | +0.36(+3.12%) |
Dec 21, 2023 | 11.00 | 11.60 | 10.55 | 11.53 | 28,073,444 | +1.04(+9.91%) |
Dec 20, 2023 | 11.05 | 11.60 | 10.46 | 10.49 | 33,511,378 | +0.06(+0.58%) |
Dec 19, 2023 | 11.07 | 11.35 | 10.04 | 10.43 | 28,128,580 | -0.41(-3.78%) |
Dec 18, 2023 | 10.24 | 11.31 | 10.18 | 10.84 | 27,282,748 | +0.20(+1.88%) |
Dec 15, 2023 | 10.74 | 10.82 | 10.07 | 10.64 | 29,641,868 | -0.28(-2.56%) |
Dec 14, 2023 | 10.43 | 11.29 | 10.41 | 10.92 | 32,915,942 | +0.67(+6.54%) |
Dec 13, 2023 | 8.780 | 10.28 | 8.541 | 10.25 | 32,559,668 | +1.47(+16.81%) |
Dec 12, 2023 | 8.960 | 9.190 | 8.650 | 8.775 | 18,780,592 | -0.03(-0.28%) |
Dec 11, 2023 | 9.440 | 9.480 | 8.430 | 8.800 | 30,776,764 | -1.54(-14.89%) |
Dec 08, 2023 | 9.120 | 10.45 | 9.100 | 10.34 | 31,717,646 | +1.10(+11.90%) |
Dec 07, 2023 | 8.990 | 9.580 | 8.570 | 9.240 | 23,453,432 | -0.01(-0.11%) |
Dec 06, 2023 | 9.560 | 9.600 | 8.930 | 9.250 | 26,200,416 | -0.06(-0.64%) |
Dec 05, 2023 | 8.920 | 10.05 | 8.810 | 9.310 | 52,566,996 | +0.44(+4.96%) |
Dec 04, 2023 | 8.830 | 9.370 | 8.120 | 8.870 | 44,697,772 | +1.23(+16.10%) |
Dec 01, 2023 | 5.910 | 7.790 | 5.730 | 7.640 | 57,384,052 | +1.40(+22.44%) |
Nov 30, 2023 | 6.600 | 6.620 | 6.150 | 6.240 | 22,782,560 | -0.35(-5.31%) |
Nov 29, 2023 | 6.490 | 6.740 | 6.230 | 6.590 | 26,638,980 | +0.21(+3.29%) |
Nov 28, 2023 | 5.710 | 6.440 | 5.710 | 6.380 | 30,076,606 | +0.80(+14.34%) |
Nov 27, 2023 | 5.300 | 5.750 | 5.161 | 5.580 | 23,010,048 | +0.00(+0.00%) |
Nov 24, 2023 | 4.970 | 5.650 | 4.870 | 5.580 | 21,678,668 | +0.72(+14.81%) |
Nov 22, 2023 | 4.530 | 4.880 | 4.390 | 4.860 | 13,466,508 | +0.33(+7.28%) |
Nov 21, 2023 | 4.450 | 4.675 | 4.310 | 4.530 | 20,308,400 | -0.06(-1.31%) |
Nov 20, 2023 | 4.040 | 4.650 | 4.040 | 4.590 | 22,250,868 | +0.65(+16.50%) |
Nov 17, 2023 | 3.830 | 4.030 | 3.750 | 3.940 | 9,864,582 | +0.10(+2.60%) |
Nov 16, 2023 | 4.000 | 4.060 | 3.760 | 3.840 | 13,944,752 | -0.31(-7.47%) |
Nov 15, 2023 | 3.890 | 4.220 | 3.820 | 4.150 | 18,279,518 | +0.30(+7.79%) |
Nov 14, 2023 | 3.870 | 3.930 | 3.675 | 3.850 | 14,285,866 | +0.04(+1.05%) |
Nov 13, 2023 | 3.690 | 3.880 | 3.600 | 3.810 | 18,299,096 | +0.07(+1.87%) |
Nov 10, 2023 | 3.790 | 3.880 | 3.460 | 3.740 | 24,966,156 | +0.05(+1.36%) |
Nov 09, 2023 | 4.260 | 4.459 | 3.640 | 3.690 | 39,361,216 | -0.23(-5.87%) |
Nov 08, 2023 | 4.350 | 4.380 | 3.920 | 3.920 | 15,076,827 | -0.41(-9.47%) |
Nov 07, 2023 | 4.250 | 4.360 | 4.090 | 4.330 | 19,232,428 | +0.02(+0.46%) |
Nov 06, 2023 | 4.610 | 4.690 | 4.190 | 4.310 | 16,332,473 | -0.14(-3.15%) |
Nov 03, 2023 | 4.540 | 4.690 | 4.400 | 4.450 | 17,583,344 | -0.19(-4.09%) |
Nov 02, 2023 | 4.300 | 4.690 | 4.210 | 4.640 | 18,191,434 | +0.50(+12.08%) |