Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.53 | 11.53 | 10.68 | 10.71 | 1,535,604 | -0.85(-7.37%) |
Jan 30, 2024 | 11.66 | 11.70 | 11.35 | 11.57 | 928,742 | -0.06(-0.51%) |
Jan 29, 2024 | 11.55 | 11.73 | 11.25 | 11.63 | 1,576,008 | +0.04(+0.34%) |
Jan 26, 2024 | 12.22 | 12.33 | 11.59 | 11.59 | 810,190 | -0.54(-4.42%) |
Jan 25, 2024 | 11.91 | 12.14 | 11.64 | 12.12 | 951,747 | +0.55(+4.71%) |
Jan 24, 2024 | 11.78 | 11.89 | 11.39 | 11.58 | 794,834 | -0.05(-0.43%) |
Jan 23, 2024 | 12.01 | 12.47 | 11.58 | 11.63 | 932,916 | -0.17(-1.43%) |
Jan 22, 2024 | 12.12 | 12.50 | 11.60 | 11.79 | 1,055,430 | -0.33(-2.70%) |
Jan 19, 2024 | 12.03 | 12.19 | 11.75 | 12.12 | 706,148 | +0.09(+0.74%) |
Jan 18, 2024 | 11.77 | 12.04 | 11.73 | 12.03 | 623,030 | +0.35(+2.97%) |
Jan 17, 2024 | 11.99 | 12.14 | 11.38 | 11.69 | 1,074,866 | -0.50(-4.07%) |
Jan 16, 2024 | 11.63 | 12.32 | 11.61 | 12.18 | 1,137,258 | +0.41(+3.45%) |
Jan 12, 2024 | 12.19 | 12.31 | 11.44 | 11.78 | 1,351,504 | -0.29(-2.38%) |
Jan 11, 2024 | 12.22 | 12.33 | 11.78 | 12.06 | 1,217,508 | -0.24(-1.93%) |
Jan 10, 2024 | 12.57 | 12.96 | 11.98 | 12.30 | 1,796,753 | -0.42(-3.27%) |
Jan 09, 2024 | 13.42 | 13.47 | 12.27 | 12.72 | 2,586,124 | -0.82(-6.08%) |
Jan 08, 2024 | 13.62 | 13.90 | 13.46 | 13.54 | 1,184,300 | -0.22(-1.58%) |
Jan 05, 2024 | 13.18 | 13.87 | 13.13 | 13.76 | 888,690 | +0.43(+3.20%) |
Jan 04, 2024 | 13.81 | 13.81 | 13.17 | 13.33 | 1,113,199 | -0.38(-2.75%) |
Jan 03, 2024 | 14.38 | 14.89 | 13.55 | 13.71 | 1,500,870 | -0.79(-5.47%) |
Jan 02, 2024 | 14.13 | 15.25 | 13.97 | 14.50 | 2,536,933 | +0.47(+3.32%) |
Dec 29, 2023 | 14.18 | 14.23 | 13.80 | 14.04 | 1,687,825 | +0.11(+0.78%) |
Dec 28, 2023 | 13.98 | 14.34 | 13.67 | 13.93 | 1,578,878 | +0.21(+1.52%) |
Dec 27, 2023 | 13.45 | 13.81 | 13.24 | 13.72 | 1,662,331 | +0.42(+3.13%) |
Dec 26, 2023 | 12.84 | 13.38 | 12.74 | 13.30 | 963,568 | +0.59(+4.68%) |
Dec 22, 2023 | 12.19 | 13.10 | 12.19 | 12.71 | 1,346,702 | +0.53(+4.31%) |
Dec 21, 2023 | 11.63 | 12.19 | 11.45 | 12.18 | 914,247 | +0.77(+6.78%) |
Dec 20, 2023 | 11.53 | 11.77 | 11.41 | 11.41 | 601,915 | -0.12(-1.03%) |
Dec 19, 2023 | 11.52 | 11.74 | 11.36 | 11.53 | 1,801,872 | +0.31(+2.74%) |
Dec 18, 2023 | 11.31 | 11.38 | 10.94 | 11.22 | 3,247,487 | -0.16(-1.39%) |
Dec 15, 2023 | 11.81 | 11.84 | 11.32 | 11.38 | 2,970,155 | -0.38(-3.20%) |
Dec 14, 2023 | 11.94 | 12.23 | 11.61 | 11.76 | 1,553,353 | +0.09(+0.76%) |
Dec 13, 2023 | 11.23 | 11.68 | 11.06 | 11.67 | 1,112,977 | +0.41(+3.61%) |
Dec 12, 2023 | 11.26 | 11.33 | 11.05 | 11.26 | 771,890 | +0.10(+0.89%) |
Dec 11, 2023 | 10.86 | 11.21 | 10.75 | 11.16 | 803,116 | +0.24(+2.18%) |
Dec 08, 2023 | 10.80 | 11.02 | 10.76 | 10.92 | 728,106 | +0.18(+1.66%) |
Dec 07, 2023 | 10.40 | 10.79 | 10.40 | 10.74 | 806,601 | +0.27(+2.55%) |
Dec 06, 2023 | 10.70 | 10.91 | 10.43 | 10.48 | 517,833 | -0.09(-0.84%) |
Dec 05, 2023 | 10.65 | 10.70 | 10.47 | 10.57 | 644,937 | -0.15(-1.39%) |
Dec 04, 2023 | 10.52 | 10.77 | 10.51 | 10.71 | 755,773 | +0.02(+0.19%) |
Dec 01, 2023 | 10.19 | 10.70 | 10.06 | 10.69 | 587,540 | +0.51(+4.96%) |
Nov 30, 2023 | 10.42 | 10.42 | 10.14 | 10.19 | 783,223 | -0.29(-2.74%) |
Nov 29, 2023 | 10.70 | 10.86 | 10.45 | 10.48 | 743,041 | -0.06(-0.56%) |
Nov 28, 2023 | 10.58 | 10.66 | 10.40 | 10.54 | 477,662 | -0.08(-0.75%) |
Nov 27, 2023 | 10.48 | 10.75 | 10.45 | 10.62 | 439,000 | +0.07(+0.66%) |
Nov 24, 2023 | 10.71 | 10.75 | 10.49 | 10.55 | 317,137 | -0.17(-1.57%) |
Nov 22, 2023 | 10.55 | 10.84 | 10.53 | 10.71 | 540,247 | +0.24(+2.27%) |
Nov 21, 2023 | 10.55 | 10.67 | 10.30 | 10.48 | 599,377 | -0.06(-0.56%) |
Nov 20, 2023 | 10.64 | 10.74 | 10.40 | 10.54 | 879,782 | -0.07(-0.65%) |
Nov 17, 2023 | 10.33 | 10.72 | 10.19 | 10.61 | 976,656 | +0.35(+3.38%) |
Nov 16, 2023 | 10.44 | 10.47 | 10.22 | 10.26 | 674,945 | -0.30(-2.82%) |
Nov 15, 2023 | 10.80 | 11.03 | 10.51 | 10.56 | 923,705 | -0.25(-2.29%) |
Nov 14, 2023 | 10.37 | 10.85 | 10.32 | 10.80 | 1,046,244 | +0.63(+6.24%) |
Nov 13, 2023 | 10.14 | 10.36 | 10.08 | 10.17 | 1,009,175 | +0.04(+0.39%) |
Nov 10, 2023 | 10.11 | 10.31 | 9.991 | 10.13 | 1,092,250 | -0.02(-0.20%) |
Nov 09, 2023 | 10.28 | 10.48 | 10.13 | 10.15 | 1,172,022 | -0.26(-2.48%) |
Nov 08, 2023 | 10.85 | 10.85 | 10.36 | 10.41 | 1,250,514 | -0.22(-2.05%) |
Nov 07, 2023 | 9.317 | 10.66 | 8.772 | 10.63 | 2,375,783 | +1.41(+15.27%) |
Nov 06, 2023 | 9.555 | 9.634 | 9.208 | 9.218 | 1,685,249 | -0.48(-4.91%) |
Nov 03, 2023 | 9.941 | 10.20 | 9.634 | 9.694 | 2,003,114 | -0.12(-1.21%) |
Nov 02, 2023 | 9.624 | 9.956 | 9.595 | 9.813 | 1,404,713 | +0.27(+2.80%) |