Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.56 | 11.96 | 11.48 | 11.53 | 13,715,304 | -0.04(-0.34%) |
Jan 30, 2024 | 11.60 | 11.62 | 11.40 | 11.57 | 5,736,633 | -0.07(-0.59%) |
Jan 29, 2024 | 11.66 | 11.72 | 11.52 | 11.63 | 6,347,672 | -0.05(-0.42%) |
Jan 26, 2024 | 11.61 | 11.72 | 11.55 | 11.68 | 7,257,732 | +0.19(+1.62%) |
Jan 25, 2024 | 11.54 | 11.60 | 11.35 | 11.50 | 6,254,059 | +0.02(+0.17%) |
Jan 24, 2024 | 11.58 | 11.66 | 11.40 | 11.48 | 7,090,940 | -0.05(-0.42%) |
Jan 23, 2024 | 11.42 | 11.57 | 11.40 | 11.53 | 9,331,477 | +0.13(+1.12%) |
Jan 22, 2024 | 11.14 | 11.41 | 11.12 | 11.40 | 10,831,070 | +0.23(+2.10%) |
Jan 19, 2024 | 11.04 | 11.19 | 10.94 | 11.16 | 7,568,924 | +0.13(+1.15%) |
Jan 18, 2024 | 11.20 | 11.22 | 10.93 | 11.04 | 7,637,895 | -0.19(-1.66%) |
Jan 17, 2024 | 11.39 | 11.50 | 11.21 | 11.22 | 7,580,173 | -0.28(-2.47%) |
Jan 16, 2024 | 11.37 | 11.52 | 11.27 | 11.51 | 9,717,318 | +0.07(+0.60%) |
Jan 12, 2024 | 11.86 | 11.90 | 11.42 | 11.44 | 9,100,999 | -0.38(-3.23%) |
Jan 11, 2024 | 11.77 | 12.14 | 11.64 | 11.82 | 22,711,136 | -0.03(-0.25%) |
Jan 10, 2024 | 11.35 | 12.23 | 11.26 | 11.85 | 24,189,350 | +0.49(+4.31%) |
Jan 09, 2024 | 11.40 | 11.52 | 11.32 | 11.36 | 7,773,583 | -0.11(-0.94%) |
Jan 08, 2024 | 11.63 | 11.72 | 11.42 | 11.47 | 9,503,971 | -0.26(-2.25%) |
Jan 05, 2024 | 11.31 | 11.83 | 11.28 | 11.73 | 20,564,306 | +0.42(+3.72%) |
Jan 04, 2024 | 11.16 | 11.38 | 11.08 | 11.31 | 10,401,707 | +0.18(+1.58%) |
Jan 03, 2024 | 11.18 | 11.24 | 11.07 | 11.14 | 9,987,045 | -0.02(-0.18%) |
Jan 02, 2024 | 10.57 | 11.18 | 10.57 | 11.15 | 12,885,856 | +0.55(+5.17%) |
Dec 29, 2023 | 10.60 | 10.65 | 10.52 | 10.61 | 6,344,314 | -0.02(-0.18%) |
Dec 28, 2023 | 10.50 | 10.65 | 10.50 | 10.63 | 6,292,545 | +0.08(+0.74%) |
Dec 27, 2023 | 10.48 | 10.57 | 10.43 | 10.55 | 5,686,003 | +0.06(+0.56%) |
Dec 26, 2023 | 10.44 | 10.52 | 10.41 | 10.49 | 4,126,975 | +0.06(+0.56%) |
Dec 22, 2023 | 10.45 | 10.56 | 10.38 | 10.43 | 6,161,693 | +0.00(+0.00%) |
Dec 21, 2023 | 10.28 | 10.52 | 10.26 | 10.43 | 9,935,510 | +0.20(+1.91%) |
Dec 20, 2023 | 10.20 | 10.41 | 10.17 | 10.23 | 13,298,282 | +0.06(+0.58%) |
Dec 19, 2023 | 9.891 | 10.20 | 9.891 | 10.18 | 11,522,056 | +0.28(+2.87%) |
Dec 18, 2023 | 10.09 | 10.13 | 9.882 | 9.891 | 10,319,373 | -0.17(-1.66%) |
Dec 15, 2023 | 10.09 | 10.19 | 9.940 | 10.06 | 18,096,548 | -0.12(-1.15%) |
Dec 14, 2023 | 9.989 | 10.34 | 9.989 | 10.18 | 13,520,403 | +0.25(+2.57%) |
Dec 13, 2023 | 9.637 | 9.979 | 9.616 | 9.921 | 8,447,649 | +0.25(+2.63%) |
Dec 12, 2023 | 9.656 | 9.676 | 9.539 | 9.666 | 6,987,188 | +0.04(+0.41%) |
Dec 11, 2023 | 9.617 | 9.705 | 9.573 | 9.627 | 7,652,779 | +0.00(+0.00%) |
Dec 08, 2023 | 9.568 | 9.715 | 9.539 | 9.627 | 8,798,432 | +0.07(+0.72%) |
Dec 07, 2023 | 9.500 | 9.588 | 9.363 | 9.558 | 6,737,279 | +0.07(+0.72%) |
Dec 06, 2023 | 9.441 | 9.583 | 9.421 | 9.490 | 9,095,847 | +0.08(+0.83%) |
Dec 05, 2023 | 9.411 | 9.451 | 9.328 | 9.411 | 9,485,672 | -0.07(-0.72%) |
Dec 04, 2023 | 9.127 | 9.558 | 9.113 | 9.480 | 13,670,519 | +0.30(+3.31%) |
Dec 01, 2023 | 8.961 | 9.206 | 8.912 | 9.176 | 7,584,900 | +0.19(+2.07%) |
Nov 30, 2023 | 8.961 | 9.044 | 8.892 | 8.990 | 9,643,553 | +0.05(+0.55%) |
Nov 29, 2023 | 8.961 | 9.000 | 8.892 | 8.941 | 6,488,625 | -0.01(-0.11%) |
Nov 28, 2023 | 9.127 | 9.147 | 8.922 | 8.951 | 6,864,143 | -0.20(-2.14%) |
Nov 27, 2023 | 9.167 | 9.211 | 9.098 | 9.147 | 6,292,164 | -0.09(-0.95%) |
Nov 24, 2023 | 9.196 | 9.255 | 9.132 | 9.235 | 3,136,207 | +0.06(+0.64%) |
Nov 22, 2023 | 9.167 | 9.225 | 9.093 | 9.176 | 4,528,081 | +0.11(+1.19%) |
Nov 21, 2023 | 9.136 | 9.170 | 9.020 | 9.069 | 11,335,517 | -0.09(-0.95%) |
Nov 20, 2023 | 9.098 | 9.175 | 9.001 | 9.156 | 9,862,708 | +0.02(+0.21%) |
Nov 17, 2023 | 8.982 | 9.146 | 8.875 | 9.136 | 11,890,128 | +0.27(+3.05%) |
Nov 16, 2023 | 9.098 | 9.136 | 8.798 | 8.866 | 6,633,271 | -0.18(-2.03%) |
Nov 15, 2023 | 8.895 | 9.098 | 8.895 | 9.049 | 7,186,530 | +0.14(+1.52%) |
Nov 14, 2023 | 8.798 | 8.982 | 8.779 | 8.914 | 7,962,921 | +0.26(+3.02%) |
Nov 13, 2023 | 8.827 | 8.856 | 8.653 | 8.653 | 9,959,867 | -0.24(-2.72%) |
Nov 10, 2023 | 8.798 | 8.924 | 8.759 | 8.895 | 7,532,921 | +0.14(+1.55%) |
Nov 09, 2023 | 8.943 | 8.958 | 8.701 | 8.759 | 13,122,099 | -0.15(-1.74%) |
Nov 08, 2023 | 9.185 | 9.252 | 8.837 | 8.914 | 17,307,782 | +0.09(+0.99%) |
Nov 07, 2023 | 8.914 | 8.943 | 8.783 | 8.827 | 15,587,075 | -0.08(-0.87%) |
Nov 06, 2023 | 8.943 | 8.987 | 8.846 | 8.904 | 10,119,350 | -0.06(-0.65%) |
Nov 03, 2023 | 8.769 | 8.991 | 8.730 | 8.962 | 7,552,638 | +0.33(+3.81%) |
Nov 02, 2023 | 8.682 | 8.701 | 8.556 | 8.634 | 7,435,780 | +0.01(+0.11%) |