Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.13 | 14.20 | 12.99 | 13.31 | 60,257 | +0.19(+1.45%) |
Jan 30, 2024 | 13.65 | 14.05 | 12.59 | 13.12 | 130,820 | -0.51(-3.74%) |
Jan 29, 2024 | 13.99 | 14.39 | 13.60 | 13.63 | 92,786 | -0.15(-1.09%) |
Jan 26, 2024 | 13.89 | 14.19 | 13.01 | 13.78 | 60,037 | +0.04(+0.29%) |
Jan 25, 2024 | 15.04 | 15.04 | 13.66 | 13.74 | 93,092 | -0.96(-6.53%) |
Jan 24, 2024 | 14.79 | 16.38 | 14.43 | 14.70 | 170,234 | -0.60(-3.92%) |
Jan 23, 2024 | 14.44 | 15.55 | 13.82 | 15.30 | 180,379 | +1.30(+9.29%) |
Jan 22, 2024 | 14.29 | 14.29 | 13.21 | 14.00 | 159,363 | +0.01(+0.07%) |
Jan 19, 2024 | 14.11 | 14.68 | 13.20 | 13.99 | 158,145 | +0.35(+2.57%) |
Jan 18, 2024 | 12.61 | 14.25 | 12.55 | 13.64 | 173,823 | +1.13(+9.03%) |
Jan 17, 2024 | 13.00 | 13.12 | 12.10 | 12.51 | 262,345 | -0.92(-6.85%) |
Jan 16, 2024 | 15.07 | 15.62 | 13.13 | 13.43 | 312,896 | -1.64(-10.88%) |
Jan 12, 2024 | 15.69 | 16.22 | 15.00 | 15.07 | 186,429 | -0.76(-4.80%) |
Jan 11, 2024 | 16.59 | 17.40 | 15.51 | 15.83 | 284,244 | -0.63(-3.83%) |
Jan 10, 2024 | 18.11 | 18.70 | 16.31 | 16.46 | 364,048 | -1.57(-8.71%) |
Jan 09, 2024 | 19.44 | 21.00 | 17.90 | 18.03 | 308,999 | -0.94(-4.96%) |
Jan 08, 2024 | 23.00 | 24.54 | 18.06 | 18.97 | 917,191 | -3.01(-13.69%) |
Jan 05, 2024 | 17.98 | 22.47 | 17.88 | 21.98 | 776,682 | +3.48(+18.81%) |
Jan 04, 2024 | 14.64 | 19.59 | 14.56 | 18.50 | 453,755 | +3.26(+21.39%) |
Jan 03, 2024 | 15.78 | 16.76 | 14.56 | 15.24 | 193,346 | -0.93(-5.75%) |
Jan 02, 2024 | 16.76 | 17.28 | 15.45 | 16.17 | 333,319 | -0.94(-5.49%) |
Dec 29, 2023 | 15.30 | 18.47 | 14.50 | 17.11 | 620,123 | +1.66(+10.74%) |
Dec 28, 2023 | 13.00 | 17.89 | 12.80 | 15.45 | 1,028,478 | +2.40(+18.39%) |
Dec 27, 2023 | 11.54 | 13.11 | 11.54 | 13.05 | 347,933 | +1.19(+10.03%) |
Dec 26, 2023 | 10.96 | 11.86 | 10.88 | 11.86 | 173,271 | +0.99(+9.11%) |
Dec 22, 2023 | 11.49 | 11.65 | 10.56 | 10.87 | 224,851 | -0.62(-5.40%) |
Dec 21, 2023 | 10.29 | 11.57 | 10.15 | 11.49 | 355,023 | +1.30(+12.76%) |
Dec 20, 2023 | 9.490 | 10.65 | 9.460 | 10.19 | 324,802 | +0.61(+6.37%) |
Dec 19, 2023 | 9.750 | 9.750 | 9.100 | 9.580 | 252,250 | -0.13(-1.34%) |
Dec 18, 2023 | 8.840 | 9.870 | 8.600 | 9.710 | 273,151 | +1.11(+12.91%) |
Dec 15, 2023 | 8.630 | 9.950 | 8.510 | 8.600 | 481,571 | +0.14(+1.65%) |
Dec 14, 2023 | 8.680 | 9.520 | 8.450 | 8.460 | 521,084 | -1.45(-14.63%) |
Dec 13, 2023 | 10.90 | 10.90 | 9.610 | 9.910 | 370,354 | +0.41(+4.32%) |
Dec 12, 2023 | 10.77 | 11.22 | 9.100 | 9.500 | 703,950 | -1.38(-12.68%) |
Dec 11, 2023 | 10.07 | 11.48 | 9.120 | 10.88 | 2,934,031 | +2.02(+22.80%) |
Dec 08, 2023 | 9.260 | 9.400 | 8.530 | 8.860 | 345,925 | -0.73(-7.61%) |
Dec 07, 2023 | 8.390 | 9.839 | 8.290 | 9.590 | 829,115 | +1.29(+15.54%) |
Dec 06, 2023 | 9.700 | 9.900 | 7.410 | 8.300 | 1,121,165 | -1.55(-15.74%) |
Dec 05, 2023 | 8.790 | 10.62 | 8.660 | 9.850 | 3,489,954 | -2.64(-21.14%) |
Dec 04, 2023 | 8.290 | 13.37 | 6.480 | 12.49 | 41,541,012 | +8.82(+240.33%) |
Dec 01, 2023 | 3.680 | 3.680 | 3.610 | 3.670 | 10,227 | -0.01(-0.30%) |
Nov 30, 2023 | 3.690 | 3.735 | 3.681 | 3.681 | 1,556 | -0.01(-0.25%) |
Nov 29, 2023 | 3.750 | 3.780 | 3.690 | 3.690 | 4,609 | -0.06(-1.60%) |
Nov 28, 2023 | 3.690 | 3.750 | 3.640 | 3.750 | 8,813 | +0.02(+0.54%) |
Nov 27, 2023 | 3.520 | 3.730 | 3.510 | 3.730 | 13,274 | +0.10(+2.75%) |
Nov 24, 2023 | 3.750 | 3.750 | 3.630 | 3.630 | 6,522 | -0.12(-3.20%) |
Nov 22, 2023 | 3.780 | 3.780 | 3.710 | 3.750 | 10,646 | +0.02(+0.67%) |
Nov 21, 2023 | 3.576 | 3.740 | 3.576 | 3.725 | 5,469 | +0.12(+3.47%) |
Nov 20, 2023 | 3.500 | 3.600 | 3.430 | 3.600 | 11,587 | +0.10(+2.85%) |
Nov 17, 2023 | 3.630 | 3.630 | 3.500 | 3.500 | 1,377 | -0.08(-2.23%) |
Nov 16, 2023 | 3.485 | 3.600 | 3.485 | 3.580 | 6,437 | +0.03(+0.85%) |
Nov 15, 2023 | 3.450 | 3.568 | 3.450 | 3.550 | 19,969 | +0.10(+2.84%) |
Nov 14, 2023 | 3.450 | 3.537 | 3.251 | 3.452 | 31,471 | -0.11(-3.21%) |
Nov 13, 2023 | 3.780 | 3.780 | 3.455 | 3.566 | 4,082 | -0.04(-1.21%) |
Nov 10, 2023 | 3.490 | 3.610 | 3.490 | 3.610 | 13,891 | +0.04(+1.12%) |
Nov 09, 2023 | 3.480 | 3.680 | 3.450 | 3.570 | 11,064 | +0.11(+3.13%) |
Nov 08, 2023 | 3.500 | 3.530 | 3.451 | 3.462 | 4,130 | -0.01(-0.24%) |
Nov 07, 2023 | 3.440 | 3.580 | 3.440 | 3.470 | 3,148 | +0.03(+0.87%) |
Nov 06, 2023 | 3.480 | 3.707 | 3.440 | 3.440 | 16,103 | +0.03(+0.88%) |
Nov 03, 2023 | 3.250 | 3.490 | 3.250 | 3.410 | 44,019 | +0.20(+6.23%) |
Nov 02, 2023 | 3.120 | 3.250 | 3.110 | 3.210 | 61,101 | +0.09(+2.81%) |