Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.69 | 14.43 | 13.69 | 14.19 | 4,067,647 | +0.39(+2.83%) |
Jan 30, 2024 | 13.72 | 13.84 | 13.55 | 13.80 | 3,958,927 | +0.04(+0.29%) |
Jan 29, 2024 | 13.39 | 13.81 | 13.32 | 13.76 | 2,259,329 | +0.37(+2.76%) |
Jan 26, 2024 | 13.66 | 13.78 | 13.38 | 13.39 | 1,855,033 | -0.16(-1.18%) |
Jan 25, 2024 | 13.43 | 13.60 | 13.30 | 13.55 | 3,817,317 | +0.24(+1.80%) |
Jan 24, 2024 | 13.56 | 13.66 | 13.26 | 13.31 | 4,652,963 | -0.17(-1.26%) |
Jan 23, 2024 | 13.24 | 13.54 | 13.12 | 13.48 | 6,873,304 | +0.34(+2.59%) |
Jan 22, 2024 | 12.72 | 13.17 | 12.72 | 13.14 | 4,076,727 | +0.47(+3.71%) |
Jan 19, 2024 | 12.20 | 12.68 | 12.07 | 12.67 | 3,267,159 | +0.49(+4.02%) |
Jan 18, 2024 | 12.37 | 12.37 | 12.00 | 12.18 | 1,662,813 | -0.18(-1.46%) |
Jan 17, 2024 | 11.78 | 12.54 | 11.71 | 12.36 | 2,954,376 | +0.62(+5.28%) |
Jan 16, 2024 | 12.03 | 12.07 | 11.57 | 11.74 | 14,168,789 | -0.41(-3.37%) |
Jan 12, 2024 | 12.40 | 12.54 | 12.07 | 12.15 | 2,288,973 | -0.09(-0.74%) |
Jan 11, 2024 | 12.37 | 12.44 | 12.02 | 12.24 | 2,489,373 | -0.20(-1.61%) |
Jan 10, 2024 | 12.46 | 12.63 | 12.26 | 12.44 | 2,423,592 | -0.07(-0.56%) |
Jan 09, 2024 | 12.74 | 12.78 | 12.50 | 12.51 | 1,539,080 | -0.25(-1.96%) |
Jan 08, 2024 | 12.11 | 12.84 | 12.11 | 12.76 | 2,388,860 | +0.31(+2.49%) |
Jan 05, 2024 | 12.30 | 12.48 | 12.12 | 12.45 | 2,478,967 | +0.04(+0.32%) |
Jan 04, 2024 | 12.43 | 12.58 | 12.14 | 12.41 | 3,162,151 | +0.09(+0.73%) |
Jan 03, 2024 | 12.29 | 12.49 | 12.23 | 12.32 | 2,945,502 | -0.09(-0.73%) |
Jan 02, 2024 | 11.28 | 12.44 | 11.28 | 12.41 | 3,299,938 | +0.97(+8.48%) |
Dec 29, 2023 | 11.42 | 11.51 | 11.33 | 11.44 | 1,334,666 | -0.03(-0.26%) |
Dec 28, 2023 | 11.49 | 11.60 | 11.37 | 11.47 | 1,336,571 | -0.04(-0.35%) |
Dec 27, 2023 | 11.26 | 11.58 | 11.21 | 11.51 | 1,574,937 | +0.24(+2.13%) |
Dec 26, 2023 | 11.27 | 11.38 | 11.12 | 11.27 | 1,188,592 | +0.09(+0.81%) |
Dec 22, 2023 | 11.15 | 11.32 | 11.08 | 11.18 | 1,175,743 | +0.08(+0.72%) |
Dec 21, 2023 | 11.13 | 11.31 | 11.00 | 11.10 | 1,358,290 | +0.10(+0.91%) |
Dec 20, 2023 | 11.30 | 11.57 | 10.95 | 11.00 | 2,184,665 | -0.37(-3.25%) |
Dec 19, 2023 | 11.22 | 11.44 | 11.15 | 11.37 | 1,444,831 | +0.23(+2.06%) |
Dec 18, 2023 | 11.14 | 11.27 | 10.95 | 11.14 | 1,722,781 | +0.01(+0.09%) |
Dec 15, 2023 | 11.46 | 11.52 | 11.03 | 11.13 | 5,843,844 | -0.32(-2.79%) |
Dec 14, 2023 | 11.35 | 12.09 | 11.19 | 11.45 | 5,074,031 | +0.76(+7.11%) |
Dec 13, 2023 | 10.25 | 10.73 | 10.14 | 10.69 | 2,772,211 | +0.46(+4.50%) |
Dec 12, 2023 | 10.27 | 10.38 | 10.11 | 10.23 | 1,593,071 | +0.02(+0.20%) |
Dec 11, 2023 | 10.43 | 10.44 | 9.990 | 10.21 | 1,903,064 | -0.27(-2.58%) |
Dec 08, 2023 | 10.37 | 10.60 | 10.26 | 10.48 | 1,736,452 | +0.08(+0.77%) |
Dec 07, 2023 | 10.33 | 10.43 | 10.24 | 10.40 | 1,427,883 | +0.10(+0.97%) |
Dec 06, 2023 | 10.38 | 10.50 | 10.29 | 10.30 | 1,447,818 | -0.05(-0.48%) |
Dec 05, 2023 | 10.44 | 10.65 | 10.28 | 10.35 | 2,876,843 | -0.18(-1.71%) |
Dec 04, 2023 | 10.30 | 10.62 | 10.16 | 10.53 | 2,286,897 | +0.23(+2.23%) |
Dec 01, 2023 | 9.940 | 10.35 | 9.830 | 10.30 | 2,290,206 | +0.40(+4.04%) |
Nov 30, 2023 | 9.850 | 9.980 | 9.685 | 9.900 | 2,177,566 | +0.06(+0.61%) |
Nov 29, 2023 | 9.760 | 9.965 | 9.720 | 9.840 | 1,397,103 | +0.16(+1.65%) |
Nov 28, 2023 | 9.540 | 9.680 | 9.460 | 9.680 | 1,918,266 | +0.08(+0.83%) |
Nov 27, 2023 | 9.550 | 9.645 | 9.410 | 9.600 | 1,385,697 | -0.01(-0.10%) |
Nov 24, 2023 | 9.400 | 9.610 | 9.400 | 9.610 | 570,710 | +0.12(+1.26%) |
Nov 22, 2023 | 9.450 | 9.620 | 9.380 | 9.490 | 1,465,502 | +0.12(+1.28%) |
Nov 21, 2023 | 9.470 | 9.630 | 9.330 | 9.370 | 1,392,695 | -0.14(-1.47%) |
Nov 20, 2023 | 9.780 | 9.780 | 9.355 | 9.510 | 1,905,448 | -0.27(-2.76%) |
Nov 17, 2023 | 9.550 | 9.790 | 9.480 | 9.780 | 2,894,446 | +0.34(+3.60%) |
Nov 16, 2023 | 9.750 | 9.750 | 9.315 | 9.440 | 2,209,345 | -0.32(-3.28%) |
Nov 15, 2023 | 9.760 | 10.16 | 9.740 | 9.760 | 2,362,224 | +0.01(+0.10%) |
Nov 14, 2023 | 9.810 | 9.910 | 9.635 | 9.750 | 2,913,956 | +0.36(+3.83%) |
Nov 13, 2023 | 9.750 | 9.750 | 9.120 | 9.390 | 2,263,028 | -0.35(-3.59%) |
Nov 10, 2023 | 9.670 | 10.01 | 9.190 | 9.740 | 2,653,077 | +0.22(+2.31%) |
Nov 09, 2023 | 9.500 | 9.915 | 8.890 | 9.520 | 3,439,498 | +0.29(+3.14%) |
Nov 08, 2023 | 9.370 | 9.475 | 9.060 | 9.230 | 2,147,771 | -0.22(-2.33%) |
Nov 07, 2023 | 9.280 | 9.480 | 9.250 | 9.450 | 1,836,921 | +0.25(+2.72%) |
Nov 06, 2023 | 9.550 | 9.580 | 9.140 | 9.200 | 1,688,656 | -0.30(-3.16%) |
Nov 03, 2023 | 9.110 | 9.600 | 9.010 | 9.500 | 2,292,534 | +0.51(+5.67%) |
Nov 02, 2023 | 9.170 | 9.220 | 8.980 | 8.990 | 916,120 | -0.08(-0.88%) |