Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.899 | 7.107 | 5.523 | 6.404 | 130,000,768 | -3.87(-37.67%) |
Jan 30, 2024 | 10.33 | 10.40 | 10.26 | 10.27 | 10,878,177 | -0.06(-0.57%) |
Jan 29, 2024 | 10.28 | 10.41 | 10.19 | 10.33 | 9,110,777 | +0.02(+0.19%) |
Jan 26, 2024 | 10.10 | 10.34 | 10.09 | 10.31 | 8,828,124 | +0.21(+2.06%) |
Jan 25, 2024 | 10.29 | 10.33 | 9.962 | 10.11 | 8,872,206 | -0.10(-0.97%) |
Jan 24, 2024 | 10.22 | 10.34 | 10.13 | 10.20 | 4,856,348 | +0.06(+0.59%) |
Jan 23, 2024 | 10.05 | 10.26 | 10.04 | 10.15 | 6,575,471 | +0.08(+0.79%) |
Jan 22, 2024 | 9.918 | 10.10 | 9.898 | 10.07 | 8,022,873 | +0.20(+2.01%) |
Jan 19, 2024 | 9.700 | 9.878 | 9.640 | 9.868 | 7,151,707 | +0.14(+1.42%) |
Jan 18, 2024 | 9.749 | 9.858 | 9.643 | 9.729 | 5,651,762 | +0.04(+0.41%) |
Jan 17, 2024 | 9.601 | 9.769 | 9.561 | 9.690 | 6,481,699 | -0.03(-0.31%) |
Jan 16, 2024 | 9.799 | 9.868 | 9.695 | 9.720 | 6,955,066 | -0.18(-1.80%) |
Jan 12, 2024 | 10.10 | 10.19 | 9.848 | 9.898 | 6,085,951 | -0.15(-1.48%) |
Jan 11, 2024 | 10.34 | 10.38 | 9.977 | 10.05 | 9,108,371 | -0.38(-3.61%) |
Jan 10, 2024 | 10.38 | 10.44 | 10.27 | 10.42 | 5,093,795 | +0.07(+0.67%) |
Jan 09, 2024 | 10.34 | 10.51 | 10.32 | 10.35 | 5,829,002 | -0.13(-1.23%) |
Jan 08, 2024 | 10.22 | 10.49 | 10.18 | 10.48 | 6,389,263 | +0.13(+1.24%) |
Jan 05, 2024 | 10.11 | 10.51 | 10.07 | 10.35 | 9,952,161 | +0.24(+2.35%) |
Jan 04, 2024 | 10.09 | 10.22 | 10.03 | 10.12 | 6,641,317 | -0.01(-0.10%) |
Jan 03, 2024 | 10.19 | 10.28 | 10.06 | 10.13 | 9,789,653 | -0.18(-1.73%) |
Jan 02, 2024 | 10.10 | 10.50 | 10.01 | 10.30 | 9,357,615 | +0.18(+1.76%) |
Dec 29, 2023 | 10.27 | 10.31 | 10.12 | 10.13 | 5,337,364 | -0.19(-1.82%) |
Dec 28, 2023 | 10.09 | 10.31 | 10.08 | 10.31 | 5,255,837 | +0.20(+1.96%) |
Dec 27, 2023 | 10.23 | 10.23 | 10.06 | 10.12 | 5,626,805 | -0.08(-0.78%) |
Dec 26, 2023 | 9.997 | 10.25 | 9.967 | 10.19 | 6,618,032 | +0.22(+2.18%) |
Dec 22, 2023 | 9.997 | 10.10 | 9.908 | 9.977 | 9,745,725 | +0.02(+0.20%) |
Dec 21, 2023 | 10.14 | 10.16 | 9.858 | 9.957 | 13,923,912 | -0.10(-0.98%) |
Dec 20, 2023 | 10.40 | 10.54 | 10.05 | 10.06 | 11,005,442 | -0.40(-3.79%) |
Dec 19, 2023 | 10.43 | 10.53 | 10.36 | 10.45 | 10,631,299 | +0.02(+0.19%) |
Dec 18, 2023 | 10.69 | 10.74 | 10.35 | 10.43 | 12,823,423 | -0.42(-3.83%) |
Dec 15, 2023 | 11.18 | 11.21 | 10.80 | 10.85 | 29,753,512 | -0.36(-3.18%) |
Dec 14, 2023 | 10.89 | 11.37 | 10.89 | 11.20 | 22,152,172 | +0.72(+6.89%) |
Dec 13, 2023 | 9.789 | 10.52 | 9.749 | 10.48 | 17,448,698 | +0.71(+7.29%) |
Dec 12, 2023 | 9.739 | 9.947 | 9.634 | 9.769 | 9,350,376 | -0.02(-0.20%) |
Dec 11, 2023 | 9.601 | 9.898 | 9.541 | 9.789 | 9,568,819 | +0.15(+1.54%) |
Dec 08, 2023 | 9.690 | 9.809 | 9.527 | 9.640 | 11,226,092 | -0.08(-0.81%) |
Dec 07, 2023 | 9.581 | 9.729 | 9.522 | 9.720 | 4,414,878 | +0.22(+2.29%) |
Dec 06, 2023 | 9.650 | 9.819 | 9.472 | 9.502 | 6,840,541 | -0.05(-0.52%) |
Dec 05, 2023 | 9.640 | 9.660 | 9.492 | 9.551 | 5,681,406 | -0.18(-1.83%) |
Dec 04, 2023 | 9.710 | 9.863 | 9.655 | 9.729 | 6,638,747 | -0.09(-0.91%) |
Dec 01, 2023 | 9.284 | 9.848 | 9.235 | 9.819 | 8,925,760 | +0.50(+5.42%) |
Nov 30, 2023 | 9.482 | 9.556 | 9.284 | 9.314 | 8,457,255 | -0.16(-1.67%) |
Nov 29, 2023 | 9.225 | 9.591 | 9.205 | 9.472 | 9,990,700 | +0.33(+3.57%) |
Nov 28, 2023 | 9.076 | 9.155 | 8.928 | 9.146 | 8,184,290 | +0.04(+0.43%) |
Nov 27, 2023 | 9.007 | 9.136 | 8.967 | 9.106 | 5,326,003 | +0.03(+0.33%) |
Nov 24, 2023 | 9.056 | 9.096 | 8.997 | 9.076 | 1,729,316 | +0.04(+0.44%) |
Nov 22, 2023 | 9.037 | 9.101 | 8.948 | 9.037 | 6,218,134 | +0.06(+0.66%) |
Nov 21, 2023 | 9.116 | 9.165 | 8.928 | 8.977 | 6,164,239 | -0.23(-2.47%) |
Nov 20, 2023 | 9.155 | 9.254 | 9.106 | 9.205 | 5,884,220 | +0.02(+0.22%) |
Nov 17, 2023 | 9.037 | 9.205 | 8.977 | 9.185 | 6,791,166 | +0.21(+2.32%) |
Nov 16, 2023 | 9.225 | 9.343 | 8.928 | 8.977 | 11,196,938 | -0.27(-2.89%) |
Nov 15, 2023 | 9.027 | 9.447 | 8.997 | 9.245 | 11,612,052 | +0.24(+2.64%) |
Nov 14, 2023 | 8.918 | 9.175 | 8.814 | 9.007 | 13,642,930 | +0.05(+0.55%) |
Nov 13, 2023 | 9.096 | 9.170 | 8.858 | 8.957 | 10,949,486 | -0.25(-2.69%) |
Nov 10, 2023 | 9.175 | 9.215 | 8.948 | 9.205 | 8,871,846 | +0.13(+1.42%) |
Nov 09, 2023 | 9.393 | 9.442 | 9.047 | 9.076 | 7,737,413 | -0.32(-3.37%) |
Nov 08, 2023 | 9.561 | 9.561 | 9.334 | 9.393 | 6,890,773 | -0.13(-1.35%) |
Nov 07, 2023 | 9.551 | 9.591 | 9.467 | 9.522 | 7,810,142 | -0.06(-0.62%) |
Nov 06, 2023 | 9.650 | 9.688 | 9.517 | 9.581 | 10,491,421 | -0.02(-0.21%) |
Nov 03, 2023 | 9.799 | 9.957 | 9.571 | 9.601 | 12,528,963 | -0.02(-0.21%) |
Nov 02, 2023 | 9.329 | 9.621 | 9.329 | 9.621 | 11,394,805 | +0.39(+4.21%) |