Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.30 | 10.40 | 10.00 | 10.00 | 4,852,384 | -0.22(-2.15%) |
Jan 30, 2024 | 10.30 | 10.30 | 9.995 | 10.22 | 9,993,340 | -0.10(-0.97%) |
Jan 29, 2024 | 10.33 | 10.43 | 10.00 | 10.32 | 26,870,396 | -0.05(-0.48%) |
Jan 26, 2024 | 10.54 | 10.65 | 10.35 | 10.37 | 4,582,782 | -0.15(-1.43%) |
Jan 25, 2024 | 10.46 | 10.63 | 10.38 | 10.52 | 2,640,346 | +0.12(+1.15%) |
Jan 24, 2024 | 10.47 | 10.60 | 10.38 | 10.40 | 2,798,311 | -0.05(-0.48%) |
Jan 23, 2024 | 10.31 | 10.59 | 10.30 | 10.45 | 4,816,441 | +0.10(+0.97%) |
Jan 22, 2024 | 10.39 | 10.65 | 10.19 | 10.35 | 4,885,043 | +0.00(+0.00%) |
Jan 19, 2024 | 10.48 | 10.49 | 10.25 | 10.35 | 3,933,213 | -0.16(-1.52%) |
Jan 18, 2024 | 10.85 | 10.85 | 10.36 | 10.51 | 4,341,925 | -0.25(-2.32%) |
Jan 17, 2024 | 10.69 | 10.97 | 10.57 | 10.76 | 5,595,445 | -0.10(-0.92%) |
Jan 16, 2024 | 11.08 | 11.19 | 10.83 | 10.86 | 3,325,117 | -0.20(-1.81%) |
Jan 12, 2024 | 11.03 | 11.30 | 10.96 | 11.06 | 2,331,151 | +0.07(+0.64%) |
Jan 11, 2024 | 11.03 | 11.22 | 10.84 | 10.99 | 3,943,256 | -0.18(-1.61%) |
Jan 10, 2024 | 11.49 | 11.53 | 10.93 | 11.17 | 4,600,669 | -0.18(-1.59%) |
Jan 09, 2024 | 11.35 | 11.71 | 11.22 | 11.35 | 6,011,763 | -0.09(-0.79%) |
Jan 08, 2024 | 11.10 | 11.45 | 10.84 | 11.44 | 5,283,677 | +0.17(+1.51%) |
Jan 05, 2024 | 11.00 | 11.56 | 10.97 | 11.27 | 7,796,734 | +0.45(+4.16%) |
Jan 04, 2024 | 10.86 | 10.99 | 10.72 | 10.82 | 5,410,291 | -0.04(-0.37%) |
Jan 03, 2024 | 11.19 | 11.23 | 10.80 | 10.86 | 3,746,614 | -0.49(-4.32%) |
Jan 02, 2024 | 11.22 | 11.49 | 11.05 | 11.35 | 3,727,193 | +0.12(+1.07%) |
Dec 29, 2023 | 11.37 | 11.39 | 11.07 | 11.23 | 4,194,534 | -0.14(-1.23%) |
Dec 28, 2023 | 11.61 | 11.64 | 11.21 | 11.37 | 4,722,082 | -0.21(-1.81%) |
Dec 27, 2023 | 11.60 | 11.78 | 11.38 | 11.58 | 4,582,800 | +0.11(+0.96%) |
Dec 26, 2023 | 11.00 | 11.50 | 10.98 | 11.47 | 8,762,342 | +0.58(+5.33%) |
Dec 22, 2023 | 10.59 | 11.04 | 10.59 | 10.89 | 4,579,784 | +0.35(+3.32%) |
Dec 21, 2023 | 10.41 | 10.62 | 10.33 | 10.54 | 8,185,454 | +0.58(+5.82%) |
Dec 20, 2023 | 10.30 | 10.51 | 9.940 | 9.960 | 7,878,375 | -0.84(-7.78%) |
Dec 19, 2023 | 11.01 | 11.13 | 10.78 | 10.80 | 4,590,690 | -0.11(-1.01%) |
Dec 18, 2023 | 11.11 | 11.27 | 10.87 | 10.91 | 3,894,897 | -0.25(-2.24%) |
Dec 15, 2023 | 11.19 | 11.34 | 11.04 | 11.16 | 9,135,900 | +0.03(+0.27%) |
Dec 14, 2023 | 11.05 | 11.19 | 10.70 | 11.13 | 7,225,912 | +0.32(+2.96%) |
Dec 13, 2023 | 10.38 | 10.90 | 10.29 | 10.81 | 5,633,208 | +0.46(+4.44%) |
Dec 12, 2023 | 10.00 | 10.41 | 9.820 | 10.35 | 5,696,955 | +0.42(+4.23%) |
Dec 11, 2023 | 9.730 | 9.965 | 9.685 | 9.930 | 3,382,859 | +0.10(+1.02%) |
Dec 08, 2023 | 9.740 | 9.840 | 9.480 | 9.830 | 4,957,547 | +0.08(+0.82%) |
Dec 07, 2023 | 9.780 | 9.890 | 9.700 | 9.750 | 4,469,830 | -0.05(-0.51%) |
Dec 06, 2023 | 9.960 | 10.04 | 9.735 | 9.800 | 4,585,413 | -0.02(-0.20%) |
Dec 05, 2023 | 9.850 | 9.970 | 9.640 | 9.820 | 3,055,406 | -0.12(-1.21%) |
Dec 04, 2023 | 9.800 | 10.01 | 9.700 | 9.940 | 4,617,940 | +0.09(+0.91%) |
Dec 01, 2023 | 9.570 | 9.870 | 9.340 | 9.850 | 4,612,309 | +0.29(+3.03%) |
Nov 30, 2023 | 9.490 | 9.835 | 9.440 | 9.560 | 8,367,496 | +0.15(+1.59%) |
Nov 29, 2023 | 9.130 | 9.560 | 9.130 | 9.410 | 5,063,616 | +0.32(+3.52%) |
Nov 28, 2023 | 9.090 | 9.150 | 8.870 | 9.090 | 7,078,581 | -0.01(-0.11%) |
Nov 27, 2023 | 8.830 | 9.125 | 8.611 | 9.100 | 7,194,131 | -0.03(-0.33%) |
Nov 24, 2023 | 9.030 | 9.280 | 9.000 | 9.130 | 2,012,760 | +0.13(+1.44%) |
Nov 22, 2023 | 8.700 | 9.050 | 8.645 | 9.000 | 4,895,892 | +0.36(+4.17%) |
Nov 21, 2023 | 8.750 | 8.810 | 8.560 | 8.640 | 3,803,156 | -0.16(-1.82%) |
Nov 20, 2023 | 8.910 | 9.050 | 8.770 | 8.800 | 3,224,115 | -0.17(-1.90%) |
Nov 17, 2023 | 9.030 | 9.085 | 8.835 | 8.970 | 5,537,673 | -0.05(-0.55%) |
Nov 16, 2023 | 9.050 | 9.140 | 8.925 | 9.020 | 6,232,189 | -0.05(-0.55%) |
Nov 15, 2023 | 9.250 | 9.520 | 9.040 | 9.070 | 4,522,638 | -0.23(-2.47%) |
Nov 14, 2023 | 9.400 | 9.600 | 9.160 | 9.300 | 4,994,646 | +0.25(+2.76%) |
Nov 13, 2023 | 8.640 | 9.140 | 8.465 | 9.050 | 4,143,422 | +0.24(+2.72%) |
Nov 10, 2023 | 8.600 | 8.840 | 8.590 | 8.810 | 3,164,623 | +0.26(+3.04%) |
Nov 09, 2023 | 9.010 | 9.080 | 8.510 | 8.550 | 5,398,399 | -0.43(-4.79%) |
Nov 08, 2023 | 9.110 | 9.110 | 8.725 | 8.980 | 3,959,363 | -0.11(-1.21%) |
Nov 07, 2023 | 8.940 | 9.180 | 8.800 | 9.090 | 4,423,276 | +0.20(+2.25%) |
Nov 06, 2023 | 9.370 | 9.380 | 8.815 | 8.890 | 6,884,606 | -0.39(-4.20%) |
Nov 03, 2023 | 9.150 | 9.490 | 9.070 | 9.280 | 3,191,035 | +0.22(+2.43%) |
Nov 02, 2023 | 9.200 | 9.200 | 8.960 | 9.060 | 4,121,572 | +0.00(+0.00%) |