Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.06 | 11.30 | 10.93 | 10.98 | 1,951,469 | -0.18(-1.61%) |
Jan 30, 2024 | 11.06 | 11.20 | 10.85 | 11.16 | 1,478,671 | -0.02(-0.18%) |
Jan 29, 2024 | 11.03 | 11.20 | 10.96 | 11.18 | 1,252,982 | +0.11(+0.99%) |
Jan 26, 2024 | 10.93 | 11.12 | 10.93 | 11.07 | 808,397 | +0.08(+0.73%) |
Jan 25, 2024 | 11.09 | 11.19 | 10.84 | 10.99 | 1,586,065 | +0.00(+0.00%) |
Jan 24, 2024 | 10.80 | 11.22 | 10.80 | 10.99 | 2,399,409 | +0.45(+4.27%) |
Jan 23, 2024 | 10.14 | 10.67 | 10.14 | 10.54 | 1,755,193 | +0.55(+5.51%) |
Jan 22, 2024 | 10.03 | 10.09 | 9.900 | 9.990 | 1,514,012 | -0.21(-2.06%) |
Jan 19, 2024 | 9.850 | 10.22 | 9.850 | 10.20 | 1,971,221 | +0.28(+2.82%) |
Jan 18, 2024 | 10.08 | 10.12 | 9.870 | 9.920 | 1,802,290 | -0.15(-1.49%) |
Jan 17, 2024 | 10.18 | 10.26 | 10.04 | 10.07 | 2,258,150 | -0.27(-2.61%) |
Jan 16, 2024 | 10.60 | 10.60 | 10.33 | 10.34 | 2,801,681 | -0.48(-4.44%) |
Jan 15, 2024 | 10.77 | 10.84 | 10.53 | 10.82 | 629,259 | +0.15(+1.41%) |
Jan 12, 2024 | 10.44 | 10.81 | 10.44 | 10.67 | 1,725,680 | +0.15(+1.43%) |
Jan 11, 2024 | 10.59 | 10.61 | 10.38 | 10.52 | 1,423,895 | -0.10(-0.94%) |
Jan 10, 2024 | 10.53 | 10.80 | 10.52 | 10.62 | 1,568,976 | +0.09(+0.85%) |
Jan 09, 2024 | 10.82 | 10.83 | 10.44 | 10.53 | 1,570,219 | -0.37(-3.39%) |
Jan 08, 2024 | 10.86 | 11.05 | 10.82 | 10.90 | 1,346,180 | -0.03(-0.27%) |
Jan 05, 2024 | 10.71 | 11.06 | 10.67 | 10.93 | 1,322,975 | +0.08(+0.74%) |
Jan 04, 2024 | 10.67 | 10.91 | 10.58 | 10.85 | 1,290,025 | +0.13(+1.21%) |
Jan 03, 2024 | 10.66 | 10.78 | 10.44 | 10.72 | 1,450,683 | -0.09(-0.83%) |
Jan 02, 2024 | 10.72 | 10.98 | 10.68 | 10.81 | 990,339 | -0.03(-0.28%) |
Dec 29, 2023 | 10.84 | 0 | +0.01(+0.09%) | |||
Dec 28, 2023 | 10.97 | 11.09 | 10.80 | 10.83 | 2,138,317 | -0.20(-1.81%) |
Dec 27, 2023 | 11.00 | 11.08 | 10.95 | 11.03 | 1,721,268 | +0.10(+0.91%) |
Dec 22, 2023 | 10.93 | 0 | -0.01(-0.09%) | |||
Dec 21, 2023 | 10.90 | 10.96 | 10.76 | 10.94 | 2,262,596 | +0.22(+2.05%) |
Dec 20, 2023 | 10.90 | 11.02 | 10.71 | 10.72 | 2,228,062 | -0.25(-2.28%) |
Dec 19, 2023 | 10.78 | 10.98 | 10.68 | 10.97 | 1,338,368 | +0.34(+3.20%) |
Dec 18, 2023 | 10.80 | 10.86 | 10.54 | 10.63 | 2,425,899 | -0.10(-0.93%) |
Dec 15, 2023 | 10.66 | 10.88 | 10.60 | 10.73 | 2,671,494 | -0.08(-0.74%) |
Dec 14, 2023 | 10.41 | 10.83 | 10.38 | 10.81 | 4,181,074 | +0.63(+6.19%) |
Dec 13, 2023 | 9.720 | 10.21 | 9.670 | 10.18 | 3,254,795 | +0.36(+3.67%) |
Dec 12, 2023 | 9.870 | 9.910 | 9.720 | 9.820 | 2,318,256 | -0.08(-0.81%) |
Dec 11, 2023 | 9.730 | 9.990 | 9.680 | 9.900 | 2,728,459 | +0.01(+0.10%) |
Dec 08, 2023 | 9.680 | 9.940 | 9.620 | 9.890 | 2,274,206 | +0.29(+3.02%) |
Dec 07, 2023 | 9.520 | 9.630 | 9.480 | 9.600 | 1,665,721 | +0.22(+2.35%) |
Dec 06, 2023 | 9.490 | 9.650 | 9.330 | 9.380 | 1,686,899 | -0.03(-0.32%) |
Dec 05, 2023 | 9.470 | 9.580 | 9.340 | 9.410 | 2,755,892 | -0.15(-1.57%) |
Dec 04, 2023 | 9.500 | 9.620 | 9.360 | 9.560 | 1,952,185 | -0.24(-2.45%) |
Dec 01, 2023 | 9.370 | 9.850 | 9.300 | 9.800 | 2,582,441 | +0.40(+4.26%) |
Nov 30, 2023 | 9.300 | 9.440 | 9.230 | 9.400 | 5,430,382 | +0.09(+0.97%) |
Nov 29, 2023 | 9.290 | 9.320 | 9.130 | 9.310 | 1,327,188 | +0.09(+0.98%) |
Nov 28, 2023 | 8.900 | 9.230 | 8.840 | 9.220 | 1,979,045 | +0.34(+3.83%) |
Nov 27, 2023 | 9.270 | 9.290 | 8.860 | 8.880 | 2,742,531 | -0.51(-5.43%) |
Nov 24, 2023 | 9.350 | 9.390 | 9.240 | 9.390 | 860,343 | -0.04(-0.42%) |
Nov 23, 2023 | 9.370 | 9.450 | 9.370 | 9.430 | 218,189 | +0.04(+0.43%) |
Nov 22, 2023 | 9.500 | 9.510 | 9.310 | 9.390 | 2,966,210 | -0.11(-1.16%) |
Nov 21, 2023 | 9.460 | 9.630 | 9.400 | 9.500 | 1,736,923 | +0.06(+0.64%) |
Nov 20, 2023 | 8.950 | 9.720 | 8.930 | 9.440 | 3,879,180 | +0.46(+5.12%) |
Nov 17, 2023 | 9.010 | 9.120 | 8.960 | 8.980 | 2,161,593 | +0.03(+0.34%) |
Nov 16, 2023 | 9.070 | 9.120 | 8.890 | 8.950 | 3,498,671 | -0.15(-1.65%) |
Nov 15, 2023 | 9.000 | 9.140 | 8.940 | 9.100 | 2,828,251 | +0.12(+1.34%) |
Nov 14, 2023 | 8.680 | 9.020 | 8.680 | 8.980 | 3,991,091 | +0.47(+5.52%) |
Nov 13, 2023 | 8.400 | 8.530 | 8.320 | 8.510 | 1,352,836 | +0.15(+1.79%) |
Nov 10, 2023 | 8.300 | 8.370 | 8.190 | 8.360 | 1,558,758 | +0.10(+1.21%) |
Nov 09, 2023 | 8.390 | 8.450 | 8.190 | 8.260 | 3,064,538 | +0.05(+0.61%) |
Nov 08, 2023 | 8.500 | 8.550 | 8.180 | 8.210 | 3,216,739 | -0.31(-3.64%) |
Nov 07, 2023 | 8.800 | 8.840 | 8.500 | 8.520 | 3,605,407 | -0.37(-4.16%) |
Nov 06, 2023 | 9.010 | 9.040 | 8.860 | 8.890 | 2,386,311 | -0.01(-0.11%) |
Nov 03, 2023 | 9.240 | 9.240 | 8.810 | 8.900 | 4,035,194 | -0.11(-1.22%) |
Nov 02, 2023 | 9.270 | 9.360 | 9.000 | 9.010 | 2,205,178 | +0.27(+3.09%) |