Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.09 | 10.28 | 9.992 | 10.27 | 31,803,062 | +0.39(+3.95%) |
Jan 30, 2024 | 9.800 | 9.920 | 9.770 | 9.880 | 17,653,286 | +0.13(+1.33%) |
Jan 29, 2024 | 9.930 | 9.959 | 9.740 | 9.750 | 12,768,338 | -0.20(-2.01%) |
Jan 26, 2024 | 9.920 | 9.980 | 9.830 | 9.950 | 16,392,014 | +0.12(+1.22%) |
Jan 25, 2024 | 9.730 | 9.934 | 9.704 | 9.830 | 16,973,588 | -0.01(-0.10%) |
Jan 24, 2024 | 9.770 | 9.870 | 9.650 | 9.840 | 15,982,297 | -0.11(-1.11%) |
Jan 23, 2024 | 9.990 | 10.08 | 9.940 | 9.950 | 15,477,260 | -0.08(-0.80%) |
Jan 22, 2024 | 9.950 | 10.06 | 9.880 | 10.03 | 19,440,972 | -0.02(-0.20%) |
Jan 19, 2024 | 10.35 | 10.38 | 10.04 | 10.05 | 20,714,494 | -0.40(-3.83%) |
Jan 18, 2024 | 10.59 | 10.66 | 10.43 | 10.45 | 23,665,346 | -0.30(-2.79%) |
Jan 17, 2024 | 10.82 | 10.98 | 10.73 | 10.75 | 17,717,866 | +0.11(+1.03%) |
Jan 16, 2024 | 10.69 | 10.77 | 10.55 | 10.64 | 25,710,452 | +0.01(+0.09%) |
Jan 12, 2024 | 10.58 | 10.70 | 10.54 | 10.63 | 21,364,208 | -0.01(-0.09%) |
Jan 11, 2024 | 10.60 | 10.89 | 10.53 | 10.64 | 27,380,018 | -0.01(-0.09%) |
Jan 10, 2024 | 10.79 | 10.84 | 10.61 | 10.65 | 17,723,376 | -0.15(-1.39%) |
Jan 09, 2024 | 11.02 | 11.02 | 10.75 | 10.80 | 16,221,061 | -0.04(-0.37%) |
Jan 08, 2024 | 11.24 | 11.24 | 10.82 | 10.84 | 20,178,242 | -0.47(-4.16%) |
Jan 05, 2024 | 11.32 | 11.38 | 11.15 | 11.31 | 23,093,686 | -0.02(-0.18%) |
Jan 04, 2024 | 11.32 | 11.34 | 11.14 | 11.33 | 20,288,222 | +0.12(+1.07%) |
Jan 03, 2024 | 11.11 | 11.23 | 11.06 | 11.21 | 23,233,028 | +0.25(+2.28%) |
Jan 02, 2024 | 10.80 | 11.09 | 10.79 | 10.96 | 21,312,138 | +0.35(+3.30%) |
Dec 29, 2023 | 10.51 | 10.71 | 10.49 | 10.61 | 25,603,932 | +0.10(+0.95%) |
Dec 28, 2023 | 10.44 | 10.53 | 10.42 | 10.51 | 15,856,919 | +0.02(+0.19%) |
Dec 27, 2023 | 10.51 | 10.56 | 10.47 | 10.49 | 17,514,760 | -0.04(-0.38%) |
Dec 26, 2023 | 10.61 | 10.61 | 10.49 | 10.53 | 8,088,447 | -0.12(-1.13%) |
Dec 22, 2023 | 10.62 | 10.75 | 10.57 | 10.65 | 14,773,341 | -0.02(-0.19%) |
Dec 21, 2023 | 10.72 | 10.86 | 10.65 | 10.67 | 28,173,748 | -0.25(-2.29%) |
Dec 20, 2023 | 10.64 | 10.93 | 10.53 | 10.92 | 21,630,920 | +0.33(+3.07%) |
Dec 19, 2023 | 10.68 | 10.69 | 10.59 | 10.59 | 14,840,109 | -0.10(-0.92%) |
Dec 18, 2023 | 10.82 | 10.84 | 10.65 | 10.69 | 15,574,431 | -0.16(-1.45%) |
Dec 15, 2023 | 10.90 | 10.94 | 10.77 | 10.85 | 24,133,556 | -0.09(-0.81%) |
Dec 14, 2023 | 10.86 | 11.10 | 10.78 | 10.94 | 19,954,188 | +0.04(+0.36%) |
Dec 13, 2023 | 11.13 | 11.18 | 10.87 | 10.90 | 23,895,882 | -0.28(-2.54%) |
Dec 12, 2023 | 11.37 | 11.43 | 11.18 | 11.18 | 18,421,330 | -0.19(-1.64%) |
Dec 11, 2023 | 11.60 | 11.60 | 11.35 | 11.37 | 16,699,146 | -0.19(-1.61%) |
Dec 08, 2023 | 11.76 | 11.78 | 11.53 | 11.56 | 23,539,008 | -0.09(-0.76%) |
Dec 07, 2023 | 11.81 | 11.87 | 11.60 | 11.64 | 15,701,064 | -0.33(-2.79%) |
Dec 06, 2023 | 11.66 | 12.00 | 11.65 | 11.98 | 17,365,494 | +0.14(+1.16%) |
Dec 05, 2023 | 12.02 | 12.03 | 11.76 | 11.84 | 18,048,644 | -0.07(-0.58%) |
Dec 04, 2023 | 11.90 | 12.12 | 11.88 | 11.91 | 16,489,624 | +0.24(+2.02%) |
Dec 01, 2023 | 11.81 | 11.91 | 11.64 | 11.67 | 19,832,244 | -0.07(-0.58%) |
Nov 30, 2023 | 11.65 | 11.92 | 11.63 | 11.74 | 23,167,326 | +0.07(+0.59%) |
Nov 29, 2023 | 11.50 | 11.68 | 11.41 | 11.67 | 16,243,901 | +0.03(+0.25%) |
Nov 28, 2023 | 11.75 | 11.77 | 11.60 | 11.64 | 15,523,242 | -0.06(-0.50%) |
Nov 27, 2023 | 11.71 | 11.75 | 11.58 | 11.70 | 10,607,537 | +0.04(+0.34%) |
Nov 24, 2023 | 11.67 | 11.73 | 11.62 | 11.66 | 6,561,146 | +0.04(+0.34%) |
Nov 22, 2023 | 11.60 | 11.69 | 11.45 | 11.62 | 19,892,204 | -0.10(-0.84%) |
Nov 21, 2023 | 11.67 | 11.82 | 11.67 | 11.72 | 12,328,623 | +0.16(+1.36%) |
Nov 20, 2023 | 11.86 | 11.87 | 11.53 | 11.57 | 16,194,241 | -0.29(-2.48%) |
Nov 17, 2023 | 11.91 | 11.97 | 11.79 | 11.86 | 16,675,186 | +0.02(+0.17%) |
Nov 16, 2023 | 11.93 | 12.00 | 11.84 | 11.84 | 21,578,256 | -0.02(-0.17%) |
Nov 15, 2023 | 11.77 | 11.96 | 11.74 | 11.86 | 20,653,812 | -0.03(-0.25%) |
Nov 14, 2023 | 11.99 | 12.02 | 11.82 | 11.89 | 17,705,092 | -0.52(-4.19%) |
Nov 13, 2023 | 12.44 | 12.54 | 12.34 | 12.41 | 14,931,423 | +0.07(+0.56%) |
Nov 10, 2023 | 12.78 | 12.82 | 12.32 | 12.34 | 14,419,196 | -0.55(-4.26%) |
Nov 09, 2023 | 12.66 | 12.94 | 12.58 | 12.89 | 22,889,088 | +0.19(+1.47%) |
Nov 08, 2023 | 12.68 | 12.86 | 12.63 | 12.70 | 15,195,875 | -0.02(-0.15%) |
Nov 07, 2023 | 12.88 | 12.97 | 12.64 | 12.72 | 19,947,120 | -0.23(-1.74%) |
Nov 06, 2023 | 13.00 | 13.12 | 12.91 | 12.95 | 13,444,288 | -0.09(-0.68%) |
Nov 03, 2023 | 13.26 | 13.28 | 12.95 | 13.04 | 18,838,202 | -0.32(-2.42%) |
Nov 02, 2023 | 13.49 | 13.60 | 13.34 | 13.36 | 22,006,436 | -0.47(-3.40%) |