Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.19 | 13.40 | 12.85 | 12.87 | 3,017,076 | -0.29(-2.20%) |
Jan 30, 2024 | 13.60 | 13.64 | 13.08 | 13.16 | 3,256,980 | -0.50(-3.66%) |
Jan 29, 2024 | 13.32 | 13.69 | 13.28 | 13.66 | 2,891,615 | +0.34(+2.55%) |
Jan 26, 2024 | 13.11 | 13.39 | 12.97 | 13.32 | 2,482,291 | +0.18(+1.37%) |
Jan 25, 2024 | 12.90 | 13.16 | 12.79 | 13.14 | 2,672,692 | +0.33(+2.58%) |
Jan 24, 2024 | 12.97 | 13.05 | 12.71 | 12.81 | 1,869,629 | +0.08(+0.63%) |
Jan 23, 2024 | 13.00 | 13.02 | 12.62 | 12.73 | 2,345,176 | -0.11(-0.86%) |
Jan 22, 2024 | 12.97 | 13.40 | 12.62 | 12.84 | 3,776,549 | +0.24(+1.90%) |
Jan 19, 2024 | 12.75 | 12.76 | 12.43 | 12.60 | 2,623,155 | -0.16(-1.25%) |
Jan 18, 2024 | 12.90 | 13.00 | 12.57 | 12.76 | 2,835,585 | +0.01(+0.08%) |
Jan 17, 2024 | 12.51 | 12.77 | 12.47 | 12.75 | 2,805,559 | -0.06(-0.47%) |
Jan 16, 2024 | 12.43 | 13.03 | 12.43 | 12.81 | 5,564,185 | +0.31(+2.48%) |
Jan 12, 2024 | 12.74 | 12.83 | 12.35 | 12.50 | 2,963,294 | -0.11(-0.87%) |
Jan 11, 2024 | 12.45 | 12.73 | 12.45 | 12.61 | 3,708,685 | +0.14(+1.12%) |
Jan 10, 2024 | 12.37 | 12.54 | 12.19 | 12.47 | 2,641,071 | +0.09(+0.73%) |
Jan 09, 2024 | 12.66 | 12.72 | 12.26 | 12.38 | 3,676,831 | -0.52(-4.03%) |
Jan 08, 2024 | 12.37 | 12.94 | 12.26 | 12.90 | 3,520,798 | +0.54(+4.37%) |
Jan 05, 2024 | 12.02 | 12.57 | 12.01 | 12.36 | 5,889,864 | +0.61(+5.19%) |
Jan 04, 2024 | 11.90 | 11.90 | 11.67 | 11.75 | 2,019,961 | -0.21(-1.76%) |
Jan 03, 2024 | 11.85 | 12.18 | 11.64 | 11.96 | 2,922,418 | -0.16(-1.32%) |
Jan 02, 2024 | 12.24 | 12.33 | 11.92 | 12.12 | 3,155,097 | -0.35(-2.81%) |
Dec 29, 2023 | 12.73 | 12.73 | 12.37 | 12.47 | 1,732,046 | -0.26(-2.04%) |
Dec 28, 2023 | 12.51 | 12.82 | 12.51 | 12.73 | 2,336,929 | +0.15(+1.19%) |
Dec 27, 2023 | 12.18 | 12.61 | 12.14 | 12.58 | 3,473,269 | +0.45(+3.71%) |
Dec 26, 2023 | 12.02 | 12.14 | 11.93 | 12.13 | 1,173,323 | +0.19(+1.59%) |
Dec 22, 2023 | 11.79 | 12.11 | 11.79 | 11.94 | 1,536,060 | +0.07(+0.59%) |
Dec 21, 2023 | 11.90 | 11.90 | 11.64 | 11.87 | 1,616,201 | +0.27(+2.33%) |
Dec 20, 2023 | 11.77 | 12.07 | 11.59 | 11.60 | 2,787,866 | -0.32(-2.68%) |
Dec 19, 2023 | 11.61 | 11.97 | 11.60 | 11.92 | 2,676,725 | +0.47(+4.10%) |
Dec 18, 2023 | 11.23 | 11.56 | 11.14 | 11.45 | 2,492,395 | +0.34(+3.06%) |
Dec 15, 2023 | 11.10 | 11.26 | 10.87 | 11.11 | 4,769,147 | +0.00(+0.00%) |
Dec 14, 2023 | 10.90 | 11.26 | 10.83 | 11.11 | 3,985,177 | +0.43(+4.03%) |
Dec 13, 2023 | 10.54 | 10.73 | 10.35 | 10.68 | 7,030,325 | +0.20(+1.91%) |
Dec 12, 2023 | 10.47 | 10.52 | 10.29 | 10.48 | 2,382,823 | -0.02(-0.19%) |
Dec 11, 2023 | 10.36 | 10.61 | 10.30 | 10.50 | 3,844,965 | +0.03(+0.29%) |
Dec 08, 2023 | 10.36 | 10.54 | 10.27 | 10.47 | 3,836,563 | +0.14(+1.36%) |
Dec 07, 2023 | 10.66 | 10.69 | 10.25 | 10.33 | 3,461,720 | -0.26(-2.46%) |
Dec 06, 2023 | 10.57 | 10.74 | 10.40 | 10.59 | 3,536,081 | +0.17(+1.63%) |
Dec 05, 2023 | 10.72 | 10.73 | 10.30 | 10.42 | 4,352,744 | -0.35(-3.25%) |
Dec 04, 2023 | 10.74 | 10.91 | 10.53 | 10.77 | 3,147,127 | -0.07(-0.65%) |
Dec 01, 2023 | 10.00 | 10.85 | 9.990 | 10.84 | 4,721,298 | +0.76(+7.54%) |
Nov 30, 2023 | 9.970 | 10.18 | 9.910 | 10.08 | 2,982,739 | +0.13(+1.31%) |
Nov 29, 2023 | 9.910 | 10.15 | 9.910 | 9.950 | 5,340,952 | +0.10(+1.02%) |
Nov 28, 2023 | 9.600 | 9.870 | 9.562 | 9.850 | 2,806,953 | +0.22(+2.28%) |
Nov 27, 2023 | 9.650 | 9.725 | 9.543 | 9.630 | 3,035,572 | -0.03(-0.31%) |
Nov 24, 2023 | 9.580 | 9.805 | 9.580 | 9.660 | 3,018,585 | +0.02(+0.21%) |
Nov 22, 2023 | 9.270 | 9.690 | 9.220 | 9.640 | 5,860,295 | +0.52(+5.70%) |
Nov 21, 2023 | 9.210 | 9.230 | 9.095 | 9.120 | 5,448,275 | -0.19(-2.04%) |
Nov 20, 2023 | 9.130 | 9.350 | 9.070 | 9.310 | 6,386,018 | +0.25(+2.76%) |
Nov 17, 2023 | 8.950 | 9.350 | 8.790 | 9.060 | 12,759,032 | +0.42(+4.86%) |
Nov 16, 2023 | 8.680 | 8.775 | 8.485 | 8.640 | 5,573,566 | -0.09(-1.03%) |
Nov 15, 2023 | 8.410 | 8.820 | 8.390 | 8.730 | 4,970,704 | +0.33(+3.93%) |
Nov 14, 2023 | 8.500 | 8.580 | 8.335 | 8.400 | 3,857,326 | +0.16(+1.94%) |
Nov 13, 2023 | 7.830 | 8.275 | 7.810 | 8.240 | 5,809,736 | +0.47(+6.05%) |
Nov 10, 2023 | 7.480 | 7.838 | 7.420 | 7.770 | 3,338,521 | +0.35(+4.72%) |
Nov 09, 2023 | 7.550 | 7.605 | 7.290 | 7.420 | 3,136,883 | -0.01(-0.13%) |
Nov 08, 2023 | 7.430 | 7.550 | 7.300 | 7.430 | 3,453,441 | -0.09(-1.20%) |
Nov 07, 2023 | 7.520 | 7.620 | 7.420 | 7.520 | 2,818,934 | -0.01(-0.13%) |
Nov 06, 2023 | 7.770 | 7.859 | 7.505 | 7.530 | 2,446,071 | -0.21(-2.71%) |
Nov 03, 2023 | 7.600 | 7.910 | 7.480 | 7.740 | 4,204,752 | +0.39(+5.31%) |
Nov 02, 2023 | 7.300 | 7.390 | 7.110 | 7.350 | 2,889,291 | +0.21(+2.94%) |