Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.51 | 11.79 | 11.14 | 11.15 | 1,252,116 | -0.39(-3.38%) |
Jan 30, 2024 | 12.06 | 12.06 | 11.34 | 11.54 | 898,406 | -0.43(-3.59%) |
Jan 29, 2024 | 11.60 | 11.98 | 11.37 | 11.97 | 859,480 | +0.39(+3.37%) |
Jan 26, 2024 | 11.44 | 11.66 | 11.32 | 11.58 | 1,034,242 | +0.46(+4.14%) |
Jan 25, 2024 | 11.26 | 11.44 | 10.98 | 11.12 | 1,175,404 | -0.04(-0.36%) |
Jan 24, 2024 | 11.68 | 11.75 | 11.08 | 11.16 | 1,754,648 | -0.11(-0.98%) |
Jan 23, 2024 | 10.64 | 11.33 | 10.64 | 11.27 | 2,319,193 | +1.06(+10.38%) |
Jan 22, 2024 | 10.19 | 10.39 | 10.02 | 10.21 | 1,526,402 | -0.06(-0.58%) |
Jan 19, 2024 | 10.36 | 10.37 | 10.02 | 10.27 | 1,221,871 | +0.04(+0.39%) |
Jan 18, 2024 | 10.57 | 10.67 | 10.21 | 10.23 | 1,152,670 | -0.27(-2.57%) |
Jan 17, 2024 | 10.25 | 10.57 | 10.18 | 10.50 | 1,061,530 | -0.03(-0.28%) |
Jan 16, 2024 | 10.79 | 10.88 | 10.43 | 10.53 | 1,505,380 | -0.36(-3.31%) |
Jan 12, 2024 | 11.59 | 11.74 | 10.83 | 10.89 | 1,153,247 | -0.45(-3.97%) |
Jan 11, 2024 | 11.38 | 11.44 | 11.11 | 11.34 | 1,212,726 | -0.02(-0.18%) |
Jan 10, 2024 | 11.64 | 11.78 | 11.22 | 11.36 | 1,603,163 | -0.33(-2.82%) |
Jan 09, 2024 | 11.40 | 12.57 | 11.18 | 11.69 | 3,990,826 | +1.04(+9.77%) |
Jan 08, 2024 | 10.88 | 10.88 | 10.55 | 10.65 | 1,597,782 | -0.30(-2.74%) |
Jan 05, 2024 | 10.73 | 11.12 | 10.58 | 10.95 | 971,590 | +0.04(+0.37%) |
Jan 04, 2024 | 10.72 | 11.19 | 10.67 | 10.91 | 2,059,456 | +0.15(+1.44%) |
Jan 03, 2024 | 11.50 | 11.53 | 10.71 | 10.76 | 2,380,777 | -1.16(-9.77%) |
Jan 02, 2024 | 11.89 | 12.28 | 11.71 | 11.92 | 1,780,060 | -0.22(-1.81%) |
Dec 29, 2023 | 12.51 | 12.51 | 12.08 | 12.14 | 1,630,593 | -0.53(-4.18%) |
Dec 28, 2023 | 12.32 | 12.73 | 12.17 | 12.67 | 1,989,828 | +0.08(+0.64%) |
Dec 27, 2023 | 12.66 | 12.80 | 12.41 | 12.59 | 1,602,861 | +0.08(+0.64%) |
Dec 26, 2023 | 12.82 | 12.82 | 12.36 | 12.51 | 1,108,315 | -0.14(-1.11%) |
Dec 22, 2023 | 12.52 | 13.17 | 12.35 | 12.65 | 2,293,668 | +0.41(+3.35%) |
Dec 21, 2023 | 11.82 | 12.27 | 11.55 | 12.24 | 1,643,150 | +0.66(+5.70%) |
Dec 20, 2023 | 11.71 | 12.25 | 11.12 | 11.58 | 3,606,148 | -0.21(-1.78%) |
Dec 19, 2023 | 10.49 | 11.91 | 10.48 | 11.79 | 3,815,298 | +1.45(+14.02%) |
Dec 18, 2023 | 10.20 | 10.53 | 10.02 | 10.34 | 3,066,406 | +0.60(+6.16%) |
Dec 15, 2023 | 9.600 | 10.19 | 9.520 | 9.740 | 5,241,893 | +0.27(+2.85%) |
Dec 14, 2023 | 8.950 | 9.500 | 8.874 | 9.470 | 2,536,492 | +0.89(+10.37%) |
Dec 13, 2023 | 7.950 | 8.595 | 7.760 | 8.580 | 1,164,650 | +0.63(+7.92%) |
Dec 12, 2023 | 8.150 | 8.210 | 7.830 | 7.950 | 1,023,037 | -0.19(-2.33%) |
Dec 11, 2023 | 7.790 | 8.395 | 7.630 | 8.140 | 1,708,236 | +0.24(+3.04%) |
Dec 08, 2023 | 7.560 | 7.980 | 7.530 | 7.900 | 1,269,418 | +0.34(+4.50%) |
Dec 07, 2023 | 7.430 | 7.570 | 7.280 | 7.560 | 1,669,189 | +0.19(+2.58%) |
Dec 06, 2023 | 7.820 | 7.900 | 7.340 | 7.370 | 1,558,765 | -0.30(-3.91%) |
Dec 05, 2023 | 8.170 | 8.195 | 7.650 | 7.670 | 1,373,363 | -0.57(-6.92%) |
Dec 04, 2023 | 8.230 | 8.440 | 8.160 | 8.240 | 1,217,600 | -0.15(-1.79%) |
Dec 01, 2023 | 7.920 | 8.600 | 7.790 | 8.390 | 2,162,234 | +0.53(+6.74%) |
Nov 30, 2023 | 7.820 | 7.940 | 7.810 | 7.860 | 1,051,654 | +0.07(+0.90%) |
Nov 29, 2023 | 7.810 | 7.940 | 7.720 | 7.790 | 1,111,102 | +0.09(+1.17%) |
Nov 28, 2023 | 7.770 | 7.800 | 7.629 | 7.700 | 759,784 | -0.07(-0.90%) |
Nov 27, 2023 | 7.850 | 7.955 | 7.760 | 7.770 | 1,308,273 | -0.18(-2.26%) |
Nov 24, 2023 | 7.860 | 8.045 | 7.790 | 7.950 | 396,261 | +0.10(+1.27%) |
Nov 22, 2023 | 8.060 | 8.135 | 7.710 | 7.850 | 1,253,613 | -0.21(-2.61%) |
Nov 21, 2023 | 8.010 | 8.230 | 7.975 | 8.060 | 1,628,016 | -0.01(-0.12%) |
Nov 20, 2023 | 7.930 | 8.305 | 7.820 | 8.070 | 1,882,906 | +0.27(+3.46%) |
Nov 17, 2023 | 7.600 | 7.949 | 7.600 | 7.800 | 1,700,030 | +0.33(+4.42%) |
Nov 16, 2023 | 7.540 | 7.810 | 7.390 | 7.470 | 1,435,601 | -0.10(-1.32%) |
Nov 15, 2023 | 7.560 | 7.780 | 7.380 | 7.570 | 1,343,995 | +0.04(+0.53%) |
Nov 14, 2023 | 7.000 | 7.605 | 7.000 | 7.530 | 1,587,276 | +0.80(+11.89%) |
Nov 13, 2023 | 6.670 | 6.880 | 6.550 | 6.730 | 1,261,985 | +0.04(+0.60%) |
Nov 10, 2023 | 6.640 | 6.875 | 6.570 | 6.690 | 1,042,040 | +0.06(+0.90%) |
Nov 09, 2023 | 6.300 | 6.970 | 6.254 | 6.630 | 1,895,585 | +0.19(+2.95%) |
Nov 08, 2023 | 6.490 | 6.630 | 6.400 | 6.440 | 1,111,808 | -0.07(-1.08%) |
Nov 07, 2023 | 6.660 | 6.680 | 6.485 | 6.510 | 871,638 | -0.30(-4.41%) |
Nov 06, 2023 | 6.970 | 6.970 | 6.730 | 6.810 | 824,526 | -0.06(-0.87%) |
Nov 03, 2023 | 7.030 | 7.230 | 6.781 | 6.870 | 1,053,221 | +0.04(+0.59%) |
Nov 02, 2023 | 6.600 | 6.830 | 6.600 | 6.830 | 1,068,952 | +0.43(+6.72%) |