Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.12 | 21.66 | 19.98 | 20.14 | 1,898,533 | -0.71(-3.41%) |
Jan 30, 2024 | 18.50 | 22.92 | 18.24 | 20.85 | 11,211,238 | +2.25(+12.10%) |
Jan 29, 2024 | 17.75 | 18.72 | 17.45 | 18.60 | 1,571,988 | +0.62(+3.45%) |
Jan 26, 2024 | 18.94 | 19.17 | 17.90 | 17.98 | 1,802,214 | -0.75(-4.00%) |
Jan 25, 2024 | 19.90 | 20.21 | 18.66 | 18.73 | 3,287,601 | -0.88(-4.49%) |
Jan 24, 2024 | 18.40 | 21.40 | 17.81 | 19.61 | 16,107,717 | +6.19(+46.13%) |
Jan 23, 2024 | 14.27 | 14.60 | 13.29 | 13.42 | 799,140 | -0.58(-4.14%) |
Jan 22, 2024 | 14.79 | 14.93 | 13.81 | 14.00 | 1,165,669 | -0.69(-4.70%) |
Jan 19, 2024 | 14.52 | 14.79 | 14.28 | 14.69 | 474,005 | +0.14(+0.96%) |
Jan 18, 2024 | 14.83 | 14.84 | 14.21 | 14.55 | 578,241 | -0.21(-1.42%) |
Jan 17, 2024 | 14.85 | 15.07 | 14.48 | 14.76 | 859,957 | -0.41(-2.70%) |
Jan 16, 2024 | 15.19 | 15.36 | 14.83 | 15.17 | 903,846 | -0.20(-1.30%) |
Jan 12, 2024 | 15.73 | 15.96 | 15.33 | 15.37 | 744,763 | -0.11(-0.71%) |
Jan 11, 2024 | 14.87 | 15.80 | 14.78 | 15.48 | 1,608,904 | +0.39(+2.58%) |
Jan 10, 2024 | 14.83 | 15.22 | 14.57 | 15.09 | 528,981 | +0.22(+1.48%) |
Jan 09, 2024 | 15.08 | 15.08 | 14.67 | 14.87 | 1,437,928 | -0.45(-2.94%) |
Jan 08, 2024 | 14.81 | 15.46 | 14.81 | 15.32 | 1,491,637 | +0.32(+2.13%) |
Jan 05, 2024 | 15.49 | 15.53 | 14.99 | 15.00 | 575,518 | -0.63(-4.03%) |
Jan 04, 2024 | 14.97 | 15.86 | 14.97 | 15.63 | 1,539,369 | +0.57(+3.78%) |
Jan 03, 2024 | 15.46 | 15.46 | 14.85 | 15.06 | 1,087,122 | -0.30(-1.95%) |
Jan 02, 2024 | 14.47 | 15.49 | 14.39 | 15.36 | 1,021,237 | +0.98(+6.82%) |
Dec 29, 2023 | 14.29 | 14.64 | 14.16 | 14.38 | 671,500 | +0.07(+0.49%) |
Dec 28, 2023 | 14.25 | 14.47 | 14.02 | 14.31 | 470,861 | +0.09(+0.63%) |
Dec 27, 2023 | 14.08 | 14.23 | 13.91 | 14.22 | 328,739 | +0.21(+1.50%) |
Dec 26, 2023 | 13.99 | 14.14 | 13.67 | 14.01 | 384,278 | +0.32(+2.34%) |
Dec 22, 2023 | 13.25 | 13.91 | 13.11 | 13.69 | 1,059,038 | +1.12(+8.91%) |
Dec 21, 2023 | 12.63 | 12.75 | 12.30 | 12.57 | 476,355 | +0.22(+1.78%) |
Dec 20, 2023 | 13.26 | 13.37 | 12.33 | 12.35 | 729,412 | -0.94(-7.07%) |
Dec 19, 2023 | 12.45 | 13.50 | 12.45 | 13.29 | 3,569,338 | +0.94(+7.61%) |
Dec 18, 2023 | 12.27 | 12.55 | 11.96 | 12.35 | 1,480,141 | +0.05(+0.41%) |
Dec 15, 2023 | 12.07 | 12.37 | 11.97 | 12.30 | 3,875,172 | +0.35(+2.93%) |
Dec 14, 2023 | 11.80 | 12.25 | 11.61 | 11.95 | 1,690,844 | +0.35(+3.02%) |
Dec 13, 2023 | 11.13 | 11.63 | 10.88 | 11.60 | 2,032,881 | +0.47(+4.22%) |
Dec 12, 2023 | 10.66 | 11.49 | 10.33 | 11.13 | 3,720,111 | +0.41(+3.82%) |
Dec 11, 2023 | 10.72 | 10.96 | 10.44 | 10.72 | 2,265,947 | -0.09(-0.83%) |
Dec 08, 2023 | 11.27 | 11.44 | 10.38 | 10.81 | 1,362,181 | -0.49(-4.34%) |
Dec 07, 2023 | 11.16 | 11.43 | 11.04 | 11.30 | 963,845 | +0.23(+2.08%) |
Dec 06, 2023 | 10.90 | 11.48 | 10.81 | 11.07 | 1,305,875 | +0.27(+2.50%) |
Dec 05, 2023 | 10.09 | 10.90 | 10.08 | 10.80 | 531,204 | +0.59(+5.78%) |
Dec 04, 2023 | 9.920 | 10.22 | 9.800 | 10.21 | 428,402 | +0.25(+2.51%) |
Dec 01, 2023 | 9.710 | 9.980 | 9.180 | 9.960 | 367,072 | +0.29(+3.00%) |
Nov 30, 2023 | 9.670 | 10.05 | 9.600 | 9.670 | 436,354 | +0.18(+1.90%) |
Nov 29, 2023 | 9.480 | 9.940 | 9.480 | 9.490 | 297,510 | +0.05(+0.53%) |
Nov 28, 2023 | 9.230 | 9.465 | 9.060 | 9.440 | 230,441 | +0.18(+1.94%) |
Nov 27, 2023 | 9.480 | 9.580 | 9.075 | 9.260 | 268,052 | -0.30(-3.14%) |
Nov 24, 2023 | 9.450 | 9.730 | 9.450 | 9.560 | 155,566 | +0.17(+1.81%) |
Nov 22, 2023 | 9.450 | 9.510 | 9.300 | 9.390 | 184,263 | +0.05(+0.54%) |
Nov 21, 2023 | 9.420 | 9.530 | 9.270 | 9.340 | 242,205 | -0.21(-2.20%) |
Nov 20, 2023 | 9.570 | 9.890 | 9.460 | 9.550 | 258,604 | -0.01(-0.10%) |
Nov 17, 2023 | 9.200 | 9.630 | 9.070 | 9.560 | 503,237 | +0.47(+5.17%) |
Nov 16, 2023 | 9.430 | 9.430 | 8.800 | 9.090 | 558,867 | -0.29(-3.09%) |
Nov 15, 2023 | 9.170 | 9.810 | 9.045 | 9.380 | 972,047 | +0.18(+1.96%) |
Nov 14, 2023 | 9.300 | 9.300 | 8.870 | 9.200 | 2,207,905 | +0.50(+5.75%) |
Nov 13, 2023 | 8.440 | 8.780 | 8.170 | 8.700 | 2,044,565 | +0.18(+2.11%) |
Nov 10, 2023 | 8.680 | 8.830 | 8.430 | 8.520 | 1,928,481 | -0.08(-0.93%) |
Nov 09, 2023 | 9.110 | 9.160 | 8.470 | 8.600 | 1,804,692 | -0.45(-4.97%) |
Nov 08, 2023 | 9.280 | 9.345 | 8.930 | 9.050 | 564,901 | -0.22(-2.37%) |
Nov 07, 2023 | 8.990 | 9.470 | 8.920 | 9.270 | 948,953 | +0.28(+3.11%) |
Nov 06, 2023 | 9.190 | 9.280 | 8.720 | 8.990 | 573,734 | -0.02(-0.22%) |
Nov 03, 2023 | 8.760 | 9.220 | 8.560 | 9.010 | 1,195,337 | +0.59(+7.01%) |
Nov 02, 2023 | 8.000 | 8.480 | 7.980 | 8.420 | 550,806 | +0.43(+5.38%) |