Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.45 | 11.67 | 11.41 | 11.41 | 76,606,296 | -0.06(-0.51%) |
Jan 30, 2024 | 11.46 | 11.56 | 11.31 | 11.47 | 72,089,480 | +0.22(+1.99%) |
Jan 29, 2024 | 11.08 | 11.26 | 11.00 | 11.25 | 59,785,984 | +0.16(+1.40%) |
Jan 26, 2024 | 11.10 | 11.20 | 11.00 | 11.09 | 36,839,488 | +0.05(+0.44%) |
Jan 25, 2024 | 10.80 | 11.06 | 10.74 | 11.04 | 50,614,396 | +0.30(+2.81%) |
Jan 24, 2024 | 11.14 | 11.15 | 10.71 | 10.74 | 58,782,812 | -0.33(-2.99%) |
Jan 23, 2024 | 11.06 | 11.16 | 10.94 | 11.07 | 46,712,508 | +0.17(+1.52%) |
Jan 22, 2024 | 10.93 | 11.10 | 10.85 | 10.91 | 46,685,364 | +0.00(+0.00%) |
Jan 19, 2024 | 10.65 | 10.93 | 10.54 | 10.91 | 62,793,376 | +0.20(+1.91%) |
Jan 18, 2024 | 10.95 | 11.01 | 10.67 | 10.70 | 73,529,112 | -0.27(-2.48%) |
Jan 17, 2024 | 10.88 | 11.01 | 10.82 | 10.97 | 54,157,712 | -0.18(-1.66%) |
Jan 16, 2024 | 11.00 | 11.20 | 10.89 | 11.16 | 46,563,220 | +0.00(+0.00%) |
Jan 12, 2024 | 11.34 | 11.46 | 11.11 | 11.16 | 56,514,972 | -0.24(-2.13%) |
Jan 11, 2024 | 11.44 | 11.46 | 11.27 | 11.40 | 50,097,368 | -0.12(-1.01%) |
Jan 10, 2024 | 11.52 | 11.55 | 11.40 | 11.52 | 38,530,120 | -0.01(-0.08%) |
Jan 09, 2024 | 11.50 | 11.59 | 11.46 | 11.53 | 50,843,952 | -0.13(-1.09%) |
Jan 08, 2024 | 11.54 | 11.73 | 11.48 | 11.66 | 42,620,052 | +0.12(+1.01%) |
Jan 05, 2024 | 11.34 | 11.72 | 11.32 | 11.54 | 45,643,416 | +0.17(+1.46%) |
Jan 04, 2024 | 11.45 | 11.51 | 11.32 | 11.37 | 56,383,116 | -0.03(-0.26%) |
Jan 03, 2024 | 11.70 | 11.71 | 11.33 | 11.40 | 71,968,752 | -0.44(-3.70%) |
Jan 02, 2024 | 11.72 | 12.05 | 11.63 | 11.84 | 48,986,140 | -0.03(-0.25%) |
Dec 29, 2023 | 12.03 | 12.06 | 11.85 | 11.87 | 42,070,080 | -0.15(-1.22%) |
Dec 28, 2023 | 12.05 | 12.10 | 11.96 | 12.02 | 27,363,576 | -0.05(-0.40%) |
Dec 27, 2023 | 12.10 | 12.12 | 11.91 | 12.06 | 40,951,928 | -0.06(-0.48%) |
Dec 26, 2023 | 12.06 | 12.17 | 12.04 | 12.12 | 26,981,284 | +0.10(+0.81%) |
Dec 22, 2023 | 12.00 | 12.13 | 11.96 | 12.03 | 44,955,912 | +0.01(+0.08%) |
Dec 21, 2023 | 11.62 | 12.03 | 11.59 | 12.02 | 68,231,160 | +0.53(+4.58%) |
Dec 20, 2023 | 11.66 | 11.82 | 11.48 | 11.49 | 54,799,836 | -0.21(-1.83%) |
Dec 19, 2023 | 11.66 | 11.75 | 11.58 | 11.70 | 36,660,060 | +0.09(+0.75%) |
Dec 18, 2023 | 11.68 | 11.76 | 11.60 | 11.62 | 44,551,696 | -0.09(-0.75%) |
Dec 15, 2023 | 11.75 | 11.86 | 11.62 | 11.70 | 87,804,080 | -0.06(-0.50%) |
Dec 14, 2023 | 11.17 | 11.81 | 11.17 | 11.76 | 113,657,288 | +0.82(+7.47%) |
Dec 13, 2023 | 10.74 | 10.99 | 10.52 | 10.94 | 69,880,600 | +0.08(+0.72%) |
Dec 12, 2023 | 10.80 | 10.91 | 10.76 | 10.87 | 41,226,928 | +0.09(+0.81%) |
Dec 11, 2023 | 10.73 | 10.86 | 10.69 | 10.78 | 40,656,420 | +0.06(+0.54%) |
Dec 08, 2023 | 10.53 | 10.78 | 10.51 | 10.72 | 50,282,304 | +0.19(+1.76%) |
Dec 07, 2023 | 10.43 | 10.59 | 10.40 | 10.54 | 41,568,636 | +0.13(+1.22%) |
Dec 06, 2023 | 10.47 | 10.59 | 10.39 | 10.41 | 48,439,108 | +0.09(+0.85%) |
Dec 05, 2023 | 10.36 | 10.40 | 10.26 | 10.32 | 42,757,408 | -0.10(-0.93%) |
Dec 04, 2023 | 10.24 | 10.51 | 10.22 | 10.42 | 55,596,284 | +0.12(+1.13%) |
Dec 01, 2023 | 10.02 | 10.32 | 9.951 | 10.30 | 63,282,516 | +0.31(+3.12%) |
Nov 30, 2023 | 10.40 | 10.42 | 9.913 | 9.990 | 82,601,328 | -0.32(-3.12%) |
Nov 29, 2023 | 10.59 | 10.67 | 10.28 | 10.31 | 79,249,192 | +0.21(+2.12%) |
Nov 28, 2023 | 10.06 | 10.13 | 9.971 | 10.10 | 39,500,076 | +0.03(+0.29%) |
Nov 27, 2023 | 10.10 | 10.15 | 10.03 | 10.07 | 33,087,158 | -0.06(-0.58%) |
Nov 24, 2023 | 10.01 | 10.25 | 10.01 | 10.13 | 22,622,534 | +0.14(+1.37%) |
Nov 22, 2023 | 9.971 | 10.11 | 9.903 | 9.990 | 42,262,056 | +0.07(+0.69%) |
Nov 21, 2023 | 10.01 | 10.05 | 9.835 | 9.922 | 48,797,660 | -0.15(-1.45%) |
Nov 20, 2023 | 10.02 | 10.16 | 9.991 | 10.07 | 48,200,832 | +0.07(+0.68%) |
Nov 17, 2023 | 9.990 | 10.05 | 9.922 | 10.00 | 37,599,348 | +0.11(+1.08%) |
Nov 16, 2023 | 10.13 | 10.16 | 9.835 | 9.893 | 46,644,020 | -0.30(-2.96%) |
Nov 15, 2023 | 10.14 | 10.29 | 10.12 | 10.19 | 46,297,784 | +0.07(+0.67%) |
Nov 14, 2023 | 9.728 | 10.19 | 9.718 | 10.13 | 69,474,560 | +0.56(+5.91%) |
Nov 13, 2023 | 9.572 | 9.606 | 9.484 | 9.562 | 35,348,428 | -0.04(-0.41%) |
Nov 10, 2023 | 9.552 | 9.611 | 9.416 | 9.601 | 46,339,760 | +0.16(+1.65%) |
Nov 09, 2023 | 9.776 | 9.805 | 9.435 | 9.445 | 60,877,324 | -0.34(-3.48%) |
Nov 08, 2023 | 9.922 | 9.942 | 9.766 | 9.786 | 39,652,024 | -0.12(-1.18%) |
Nov 07, 2023 | 9.981 | 10.02 | 9.786 | 9.903 | 51,707,180 | -0.14(-1.36%) |
Nov 06, 2023 | 10.28 | 10.32 | 9.971 | 10.04 | 49,613,108 | -0.24(-2.37%) |
Nov 03, 2023 | 9.990 | 10.36 | 9.981 | 10.28 | 62,557,024 | +0.41(+4.14%) |
Nov 02, 2023 | 9.757 | 9.883 | 9.708 | 9.874 | 68,688,944 | +0.22(+2.32%) |