Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.94 | 11.83 | 10.82 | 11.09 | 72,315 | +0.16(+1.45%) |
Jan 30, 2024 | 11.37 | 11.71 | 10.49 | 10.93 | 157,000 | -0.43(-3.74%) |
Jan 29, 2024 | 11.66 | 11.99 | 11.33 | 11.36 | 111,354 | -0.12(-1.09%) |
Jan 26, 2024 | 11.57 | 11.82 | 10.84 | 11.48 | 72,051 | +0.03(+0.29%) |
Jan 25, 2024 | 12.53 | 12.53 | 11.38 | 11.45 | 111,721 | -0.80(-6.53%) |
Jan 24, 2024 | 12.32 | 13.65 | 12.02 | 12.25 | 204,301 | -0.50(-3.92%) |
Jan 23, 2024 | 12.03 | 12.96 | 11.52 | 12.75 | 216,476 | +1.08(+9.29%) |
Jan 22, 2024 | 11.91 | 11.91 | 11.01 | 11.67 | 191,255 | +0.01(+0.07%) |
Jan 19, 2024 | 11.76 | 12.23 | 11.00 | 11.66 | 189,793 | +0.29(+2.57%) |
Jan 18, 2024 | 10.51 | 11.87 | 10.46 | 11.37 | 208,608 | +0.94(+9.03%) |
Jan 17, 2024 | 10.83 | 10.93 | 10.08 | 10.42 | 314,846 | -0.77(-6.85%) |
Jan 16, 2024 | 12.56 | 13.02 | 10.94 | 11.19 | 375,513 | -1.37(-10.88%) |
Jan 12, 2024 | 13.07 | 13.52 | 12.50 | 12.56 | 223,737 | -0.63(-4.80%) |
Jan 11, 2024 | 13.82 | 14.50 | 12.92 | 13.19 | 341,127 | -0.52(-3.83%) |
Jan 10, 2024 | 15.09 | 15.58 | 13.59 | 13.72 | 436,902 | -1.31(-8.71%) |
Jan 09, 2024 | 16.20 | 17.50 | 14.92 | 15.02 | 370,836 | -0.78(-4.95%) |
Jan 08, 2024 | 19.16 | 20.45 | 15.05 | 15.81 | 1,100,741 | -2.51(-13.69%) |
Jan 05, 2024 | 14.98 | 18.72 | 14.90 | 18.31 | 932,113 | +2.90(+18.81%) |
Jan 04, 2024 | 12.20 | 16.32 | 12.13 | 15.42 | 544,561 | +2.72(+21.39%) |
Jan 03, 2024 | 13.15 | 13.97 | 12.13 | 12.70 | 232,038 | -0.77(-5.75%) |
Jan 02, 2024 | 13.97 | 14.40 | 12.87 | 13.47 | 400,023 | -0.78(-5.49%) |
Dec 29, 2023 | 12.75 | 15.39 | 12.08 | 14.26 | 744,223 | +1.38(+10.74%) |
Dec 28, 2023 | 10.83 | 14.91 | 10.67 | 12.87 | 1,234,299 | +2.00(+18.39%) |
Dec 27, 2023 | 9.616 | 10.92 | 9.616 | 10.87 | 417,562 | +0.99(+10.03%) |
Dec 26, 2023 | 9.132 | 9.882 | 9.066 | 9.882 | 207,946 | +0.82(+9.11%) |
Dec 22, 2023 | 9.574 | 9.707 | 8.799 | 9.057 | 269,848 | -0.52(-5.40%) |
Dec 21, 2023 | 8.574 | 9.741 | 8.457 | 9.574 | 426,071 | +1.08(+12.76%) |
Dec 20, 2023 | 7.908 | 8.874 | 7.883 | 8.491 | 389,802 | +0.51(+6.37%) |
Dec 19, 2023 | 8.124 | 8.124 | 7.583 | 7.983 | 302,730 | -0.11(-1.34%) |
Dec 18, 2023 | 7.366 | 8.224 | 7.166 | 8.091 | 327,814 | +0.92(+12.91%) |
Dec 15, 2023 | 7.191 | 8.291 | 7.091 | 7.166 | 577,944 | +0.12(+1.65%) |
Dec 14, 2023 | 7.233 | 7.933 | 7.041 | 7.049 | 625,364 | -1.21(-14.63%) |
Dec 13, 2023 | 9.082 | 9.082 | 8.008 | 8.257 | 444,470 | +0.34(+4.32%) |
Dec 12, 2023 | 8.974 | 9.349 | 7.583 | 7.916 | 844,826 | -1.15(-12.68%) |
Dec 11, 2023 | 8.391 | 9.567 | 7.599 | 9.066 | 3,521,196 | +1.68(+22.80%) |
Dec 08, 2023 | 7.716 | 7.833 | 7.108 | 7.383 | 415,152 | -0.61(-7.61%) |
Dec 07, 2023 | 6.991 | 8.198 | 6.908 | 7.991 | 995,039 | +1.07(+15.54%) |
Dec 06, 2023 | 8.083 | 8.249 | 6.174 | 6.916 | 1,345,535 | -1.29(-15.74%) |
Dec 05, 2023 | 7.324 | 8.849 | 7.216 | 8.207 | 4,188,371 | -2.20(-21.14%) |
Dec 04, 2023 | 6.908 | 11.14 | 5.400 | 10.41 | 49,854,296 | +7.35(+240.33%) |
Dec 01, 2023 | 3.066 | 3.066 | 3.008 | 3.058 | 12,273 | -0.01(-0.30%) |
Nov 30, 2023 | 3.075 | 3.112 | 3.067 | 3.067 | 1,867 | -0.01(-0.25%) |
Nov 29, 2023 | 3.125 | 3.150 | 3.075 | 3.075 | 5,531 | -0.05(-1.60%) |
Nov 28, 2023 | 3.075 | 3.125 | 3.033 | 3.125 | 10,576 | +0.02(+0.54%) |
Nov 27, 2023 | 2.933 | 3.108 | 2.925 | 3.108 | 15,930 | +0.08(+2.75%) |
Nov 24, 2023 | 3.125 | 3.125 | 3.025 | 3.025 | 7,827 | -0.10(-3.20%) |
Nov 22, 2023 | 3.150 | 3.150 | 3.091 | 3.125 | 12,776 | +0.02(+0.67%) |
Nov 21, 2023 | 2.980 | 3.116 | 2.980 | 3.104 | 6,563 | +0.10(+3.47%) |
Nov 20, 2023 | 2.916 | 3.000 | 2.858 | 3.000 | 13,905 | +0.08(+2.85%) |
Nov 17, 2023 | 3.025 | 3.025 | 2.916 | 2.916 | 1,652 | -0.07(-2.23%) |
Nov 16, 2023 | 2.904 | 3.000 | 2.904 | 2.983 | 7,725 | +0.02(+0.85%) |
Nov 15, 2023 | 2.875 | 2.973 | 2.875 | 2.958 | 23,965 | +0.08(+2.84%) |
Nov 14, 2023 | 2.875 | 2.947 | 2.709 | 2.876 | 37,769 | -0.10(-3.21%) |
Nov 13, 2023 | 3.150 | 3.150 | 2.879 | 2.972 | 4,898 | -0.04(-1.21%) |
Nov 10, 2023 | 2.908 | 3.008 | 2.908 | 3.008 | 16,670 | +0.03(+1.12%) |
Nov 09, 2023 | 2.900 | 3.066 | 2.875 | 2.975 | 13,278 | +0.09(+3.13%) |
Nov 08, 2023 | 2.916 | 2.941 | 2.876 | 2.884 | 4,956 | -0.01(-0.24%) |
Nov 07, 2023 | 2.866 | 2.983 | 2.866 | 2.891 | 3,777 | +0.03(+0.87%) |
Nov 06, 2023 | 2.900 | 3.088 | 2.866 | 2.866 | 19,325 | +0.02(+0.88%) |
Nov 03, 2023 | 2.708 | 2.908 | 2.708 | 2.841 | 52,828 | +0.17(+6.23%) |
Nov 02, 2023 | 2.600 | 2.708 | 2.591 | 2.675 | 73,328 | +0.07(+2.81%) |