Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.50 | 12.50 | 11.00 | 11.88 | 8,212 | -0.87(-6.82%) |
Jan 30, 2024 | 14.20 | 14.20 | 12.00 | 12.75 | 9,935 | -1.40(-9.89%) |
Jan 29, 2024 | 15.00 | 15.00 | 13.90 | 14.15 | 3,960 | -0.05(-0.35%) |
Jan 26, 2024 | 15.40 | 15.40 | 14.00 | 14.20 | 1,850 | -0.30(-2.07%) |
Jan 25, 2024 | 15.15 | 15.15 | 14.00 | 14.50 | 2,989 | -0.50(-3.33%) |
Jan 24, 2024 | 15.07 | 15.75 | 15.00 | 15.00 | 3,392 | -0.49(-3.16%) |
Jan 23, 2024 | 17.08 | 17.08 | 15.00 | 15.49 | 3,402 | -1.61(-9.42%) |
Jan 22, 2024 | 16.95 | 17.66 | 16.95 | 17.10 | 1,072 | +0.11(+0.65%) |
Jan 19, 2024 | 16.00 | 16.99 | 14.95 | 16.99 | 3,916 | -0.03(-0.18%) |
Jan 18, 2024 | 21.00 | 21.00 | 16.95 | 17.02 | 1,859 | -3.98(-18.95%) |
Jan 17, 2024 | 23.00 | 26.31 | 21.00 | 21.00 | 3,893 | -2.40(-10.24%) |
Jan 16, 2024 | 18.66 | 23.44 | 18.66 | 23.40 | 5,435 | +4.50(+23.79%) |
Jan 12, 2024 | 14.60 | 19.50 | 12.60 | 18.90 | 10,085 | +4.40(+30.34%) |
Jan 11, 2024 | 14.01 | 14.50 | 13.86 | 14.50 | 694 | +0.75(+5.45%) |
Jan 09, 2024 | 13.75 | 138 | -0.50(-3.51%) | |||
Jan 08, 2024 | 14.75 | 14.75 | 14.25 | 14.25 | 1,311 | -0.74(-4.94%) |
Jan 05, 2024 | 15.00 | 15.00 | 14.15 | 14.99 | 1,290 | +0.84(+5.94%) |
Jan 04, 2024 | 14.06 | 15.75 | 14.06 | 14.15 | 2,633 | +0.15(+1.07%) |
Jan 03, 2024 | 15.00 | 16.15 | 14.00 | 14.00 | 8,079 | -2.68(-16.07%) |
Jan 02, 2024 | 17.00 | 19.24 | 16.68 | 16.68 | 1,615 | -0.02(-0.12%) |
Dec 29, 2023 | 16.71 | 17.16 | 16.70 | 16.70 | 4,232 | -0.06(-0.36%) |
Dec 28, 2023 | 16.90 | 18.50 | 16.76 | 16.76 | 3,352 | -0.24(-1.41%) |
Dec 27, 2023 | 16.49 | 17.00 | 16.10 | 17.00 | 1,321 | +0.85(+5.29%) |
Dec 26, 2023 | 14.97 | 16.48 | 14.97 | 16.15 | 3,867 | +1.20(+8.00%) |
Dec 22, 2023 | 15.06 | 15.29 | 14.95 | 14.95 | 2,273 | +1.05(+7.55%) |
Dec 21, 2023 | 12.71 | 15.00 | 12.20 | 13.90 | 5,387 | +1.84(+15.26%) |
Dec 20, 2023 | 12.30 | 12.99 | 12.06 | 12.06 | 1,990 | -0.17(-1.39%) |
Dec 19, 2023 | 12.32 | 12.32 | 10.11 | 12.23 | 3,116 | -0.08(-0.65%) |
Dec 18, 2023 | 13.00 | 13.00 | 12.31 | 12.31 | 1,481 | -0.68(-5.23%) |
Dec 15, 2023 | 12.67 | 12.99 | 11.26 | 12.99 | 4,059 | -1.01(-7.21%) |
Dec 14, 2023 | 15.00 | 15.99 | 13.43 | 14.00 | 3,153 | -2.16(-13.37%) |
Dec 13, 2023 | 12.03 | 16.16 | 11.00 | 16.16 | 2,568 | +4.11(+34.11%) |
Dec 12, 2023 | 12.00 | 12.23 | 12.00 | 12.05 | 1,443 | +0.05(+0.42%) |
Dec 11, 2023 | 12.30 | 12.30 | 12.00 | 12.00 | 743 | -0.20(-1.64%) |
Dec 08, 2023 | 12.23 | 12.24 | 12.18 | 12.20 | 6,819 | +0.25(+2.09%) |
Dec 07, 2023 | 11.65 | 11.95 | 11.65 | 11.95 | 1,556 | +0.45(+3.91%) |
Dec 06, 2023 | 11.15 | 11.50 | 10.61 | 11.50 | 3,806 | +0.00(+0.00%) |
Dec 05, 2023 | 13.58 | 13.58 | 11.44 | 11.50 | 2,721 | -0.74(-6.06%) |
Dec 04, 2023 | 11.59 | 13.00 | 11.59 | 12.24 | 2,711 | +0.65(+5.63%) |
Dec 01, 2023 | 11.54 | 11.59 | 11.54 | 11.59 | 274 | +0.00(+0.00%) |
Nov 30, 2023 | 13.24 | 13.58 | 11.59 | 11.59 | 1,405 | -0.42(-3.50%) |
Nov 29, 2023 | 13.52 | 13.52 | 12.01 | 12.01 | 650 | +0.00(+0.00%) |
Nov 28, 2023 | 12.01 | 13.58 | 12.01 | 12.01 | 1,596 | +0.46(+3.98%) |
Nov 27, 2023 | 13.91 | 13.91 | 11.55 | 11.55 | 2,064 | -2.95(-20.34%) |
Nov 24, 2023 | 14.50 | 14.50 | 13.91 | 14.50 | 1,185 | +0.05(+0.35%) |
Nov 22, 2023 | 15.80 | 15.80 | 14.45 | 14.45 | 2,432 | -1.15(-7.37%) |
Nov 21, 2023 | 15.25 | 16.00 | 14.21 | 15.60 | 2,277 | +0.35(+2.30%) |
Nov 20, 2023 | 14.50 | 15.34 | 13.90 | 15.25 | 4,831 | +1.75(+12.96%) |
Nov 17, 2023 | 13.55 | 13.55 | 13.50 | 13.50 | 743 | +0.80(+6.30%) |
Nov 16, 2023 | 12.69 | 17.00 | 11.81 | 12.70 | 12,216 | +1.70(+15.45%) |
Nov 15, 2023 | 11.75 | 12.54 | 11.00 | 11.00 | 1,245 | -0.05(-0.45%) |
Nov 14, 2023 | 14.55 | 14.55 | 9.800 | 11.05 | 5,125 | -4.20(-27.54%) |
Nov 13, 2023 | 16.00 | 19.49 | 12.20 | 15.25 | 9,090 | -0.95(-5.86%) |
Nov 10, 2023 | 7.990 | 19.68 | 7.940 | 16.20 | 18,071 | +8.70(+116.00%) |
Nov 09, 2023 | 6.900 | 8.500 | 6.450 | 7.500 | 11,223 | +0.97(+14.85%) |
Nov 08, 2023 | 5.391 | 6.600 | 5.391 | 6.530 | 3,759 | +0.59(+9.93%) |
Nov 07, 2023 | 6.580 | 6.580 | 5.680 | 5.940 | 2,373 | -0.05(-0.83%) |
Nov 06, 2023 | 3.550 | 6.310 | 3.550 | 5.990 | 9,713 | +2.49(+71.14%) |
Nov 03, 2023 | 3.500 | 3.500 | 3.150 | 3.500 | 8,077 | +0.00(+0.00%) |
Nov 02, 2023 | 3.460 | 3.550 | 3.260 | 3.500 | 1,782 | +0.30(+9.37%) |