Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.56 | 11.57 | 11.03 | 11.12 | 2,417,993 | -0.48(-4.14%) |
Jan 30, 2024 | 11.63 | 11.82 | 11.57 | 11.60 | 1,491,905 | -0.08(-0.68%) |
Jan 29, 2024 | 11.43 | 11.69 | 11.37 | 11.68 | 2,666,461 | +0.25(+2.19%) |
Jan 26, 2024 | 11.32 | 11.53 | 11.28 | 11.43 | 2,336,624 | +0.15(+1.33%) |
Jan 25, 2024 | 11.82 | 11.93 | 11.18 | 11.28 | 3,683,913 | -0.54(-4.57%) |
Jan 24, 2024 | 11.80 | 12.29 | 11.66 | 11.82 | 3,844,152 | +0.17(+1.46%) |
Jan 23, 2024 | 11.68 | 11.72 | 11.51 | 11.65 | 2,403,620 | +0.17(+1.48%) |
Jan 22, 2024 | 11.00 | 11.58 | 10.97 | 11.48 | 3,239,404 | +0.55(+5.03%) |
Jan 19, 2024 | 10.78 | 10.94 | 10.71 | 10.93 | 2,756,524 | +0.20(+1.86%) |
Jan 18, 2024 | 10.52 | 10.79 | 10.47 | 10.73 | 2,071,753 | +0.27(+2.58%) |
Jan 17, 2024 | 10.64 | 10.76 | 10.46 | 10.46 | 1,839,912 | -0.28(-2.61%) |
Jan 16, 2024 | 10.65 | 10.83 | 10.64 | 10.74 | 2,293,122 | +0.02(+0.19%) |
Jan 12, 2024 | 11.07 | 11.10 | 10.69 | 10.72 | 1,182,648 | -0.26(-2.37%) |
Jan 11, 2024 | 10.92 | 11.00 | 10.70 | 10.98 | 1,567,711 | +0.01(+0.09%) |
Jan 10, 2024 | 10.76 | 11.17 | 10.76 | 10.97 | 2,471,869 | +0.18(+1.67%) |
Jan 09, 2024 | 10.92 | 10.92 | 10.62 | 10.79 | 2,538,975 | -0.17(-1.55%) |
Jan 08, 2024 | 10.72 | 10.99 | 10.72 | 10.96 | 2,424,009 | +0.29(+2.72%) |
Jan 05, 2024 | 10.70 | 10.89 | 10.67 | 10.67 | 1,431,195 | -0.06(-0.56%) |
Jan 04, 2024 | 10.79 | 10.85 | 10.71 | 10.73 | 1,656,128 | -0.03(-0.28%) |
Jan 03, 2024 | 10.60 | 11.01 | 10.53 | 10.76 | 1,419,601 | +0.00(+0.00%) |
Jan 02, 2024 | 10.79 | 10.88 | 10.67 | 10.76 | 2,657,328 | -0.07(-0.65%) |
Dec 29, 2023 | 11.13 | 11.17 | 10.56 | 10.83 | 6,003,165 | -0.42(-3.73%) |
Dec 28, 2023 | 11.22 | 11.33 | 11.16 | 11.25 | 1,372,213 | +0.10(+0.90%) |
Dec 27, 2023 | 11.24 | 11.30 | 11.06 | 11.15 | 1,339,286 | +0.00(+0.00%) |
Dec 26, 2023 | 11.24 | 11.35 | 11.10 | 11.15 | 1,536,117 | -0.08(-0.71%) |
Dec 22, 2023 | 11.10 | 11.35 | 11.00 | 11.23 | 2,499,181 | +0.13(+1.17%) |
Dec 21, 2023 | 10.68 | 11.20 | 10.61 | 11.10 | 5,553,119 | +0.48(+4.52%) |
Dec 20, 2023 | 10.74 | 10.81 | 10.60 | 10.62 | 2,711,284 | -0.13(-1.21%) |
Dec 19, 2023 | 10.56 | 10.81 | 10.53 | 10.75 | 2,797,712 | +0.19(+1.80%) |
Dec 18, 2023 | 10.55 | 10.74 | 10.43 | 10.56 | 2,961,019 | +0.00(+0.00%) |
Dec 15, 2023 | 10.47 | 10.72 | 10.41 | 10.56 | 4,958,839 | +0.12(+1.15%) |
Dec 14, 2023 | 10.24 | 10.45 | 10.13 | 10.44 | 3,784,815 | +0.28(+2.76%) |
Dec 13, 2023 | 10.20 | 10.28 | 9.955 | 10.16 | 2,412,449 | -0.01(-0.10%) |
Dec 12, 2023 | 10.17 | 10.36 | 10.16 | 10.17 | 2,057,741 | -0.10(-0.97%) |
Dec 11, 2023 | 10.26 | 10.36 | 10.13 | 10.27 | 2,199,104 | -0.02(-0.19%) |
Dec 08, 2023 | 10.13 | 10.36 | 10.11 | 10.29 | 2,119,930 | +0.21(+2.08%) |
Dec 07, 2023 | 9.880 | 10.22 | 9.880 | 10.08 | 2,109,493 | +0.15(+1.51%) |
Dec 06, 2023 | 10.13 | 10.26 | 9.850 | 9.930 | 1,816,641 | -0.17(-1.68%) |
Dec 05, 2023 | 9.960 | 10.20 | 9.810 | 10.10 | 1,594,501 | +0.17(+1.71%) |
Dec 04, 2023 | 10.25 | 10.25 | 9.770 | 9.930 | 2,260,656 | -0.32(-3.12%) |
Dec 01, 2023 | 10.13 | 10.39 | 9.980 | 10.25 | 1,944,321 | +0.10(+0.99%) |
Nov 30, 2023 | 10.45 | 10.59 | 10.04 | 10.15 | 2,572,450 | -0.43(-4.06%) |
Nov 29, 2023 | 10.44 | 10.64 | 10.27 | 10.58 | 2,674,875 | +0.18(+1.73%) |
Nov 28, 2023 | 10.28 | 10.53 | 10.15 | 10.40 | 3,192,634 | +0.12(+1.17%) |
Nov 27, 2023 | 9.830 | 10.30 | 9.820 | 10.28 | 3,223,115 | +0.39(+3.94%) |
Nov 24, 2023 | 9.750 | 9.920 | 9.745 | 9.890 | 920,893 | +0.11(+1.12%) |
Nov 22, 2023 | 9.380 | 9.800 | 9.380 | 9.780 | 1,717,635 | +0.44(+4.71%) |
Nov 21, 2023 | 9.540 | 9.620 | 9.340 | 9.340 | 1,585,210 | -0.29(-3.01%) |
Nov 20, 2023 | 9.560 | 9.690 | 9.470 | 9.630 | 1,678,506 | +0.07(+0.73%) |
Nov 17, 2023 | 9.580 | 9.670 | 9.440 | 9.560 | 1,534,565 | +0.04(+0.42%) |
Nov 16, 2023 | 9.520 | 9.620 | 9.440 | 9.520 | 1,541,906 | +0.00(+0.00%) |
Nov 15, 2023 | 9.580 | 9.760 | 9.390 | 9.520 | 2,159,495 | -0.07(-0.73%) |
Nov 14, 2023 | 9.480 | 9.630 | 9.355 | 9.590 | 4,184,130 | +0.29(+3.12%) |
Nov 13, 2023 | 9.300 | 9.320 | 9.135 | 9.300 | 1,255,815 | -0.04(-0.43%) |
Nov 10, 2023 | 9.230 | 9.400 | 9.090 | 9.340 | 1,863,005 | +0.15(+1.63%) |
Nov 09, 2023 | 9.290 | 9.410 | 9.155 | 9.190 | 1,853,286 | -0.08(-0.86%) |
Nov 08, 2023 | 9.490 | 9.580 | 9.180 | 9.270 | 2,854,108 | -0.17(-1.80%) |
Nov 07, 2023 | 8.380 | 9.545 | 8.330 | 9.440 | 7,105,542 | +0.49(+5.47%) |
Nov 06, 2023 | 9.030 | 9.030 | 8.770 | 8.950 | 2,280,940 | -0.09(-1.00%) |
Nov 03, 2023 | 9.280 | 9.410 | 9.020 | 9.040 | 2,161,745 | -0.06(-0.66%) |
Nov 02, 2023 | 9.030 | 9.200 | 8.960 | 9.100 | 1,826,472 | +0.14(+1.56%) |