Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.50 | 11.50 | 10.75 | 11.00 | 5,928,323 | -2.44(-18.15%) |
Jan 30, 2024 | 13.50 | 14.30 | 13.36 | 13.44 | 1,106,314 | -0.20(-1.47%) |
Jan 29, 2024 | 13.70 | 13.90 | 13.07 | 13.64 | 1,419,650 | -0.13(-0.94%) |
Jan 26, 2024 | 13.45 | 14.70 | 13.03 | 13.77 | 3,453,451 | +0.52(+3.92%) |
Jan 25, 2024 | 12.57 | 13.80 | 11.00 | 13.25 | 13,210,862 | +3.50(+35.90%) |
Jan 24, 2024 | 10.25 | 10.25 | 9.680 | 9.750 | 482,824 | -0.28(-2.79%) |
Jan 23, 2024 | 10.17 | 10.33 | 10.01 | 10.03 | 303,894 | +0.00(+0.00%) |
Jan 22, 2024 | 9.830 | 10.19 | 9.770 | 10.03 | 273,800 | +0.36(+3.72%) |
Jan 19, 2024 | 9.770 | 9.785 | 9.440 | 9.670 | 345,234 | -0.08(-0.82%) |
Jan 18, 2024 | 10.40 | 10.49 | 9.370 | 9.750 | 595,566 | -0.49(-4.79%) |
Jan 17, 2024 | 9.700 | 10.92 | 9.670 | 10.24 | 1,254,229 | +0.52(+5.35%) |
Jan 16, 2024 | 10.04 | 10.09 | 9.635 | 9.720 | 346,299 | -0.39(-3.86%) |
Jan 12, 2024 | 10.19 | 10.29 | 9.950 | 10.11 | 180,792 | +0.05(+0.50%) |
Jan 11, 2024 | 10.39 | 10.39 | 9.732 | 10.06 | 369,409 | -0.33(-3.18%) |
Jan 10, 2024 | 10.22 | 10.68 | 10.13 | 10.39 | 324,455 | +0.17(+1.66%) |
Jan 09, 2024 | 10.54 | 10.55 | 10.18 | 10.22 | 527,480 | -0.57(-5.28%) |
Jan 08, 2024 | 11.41 | 11.41 | 10.71 | 10.79 | 456,824 | -0.64(-5.60%) |
Jan 05, 2024 | 11.20 | 11.65 | 11.19 | 11.43 | 621,450 | +0.09(+0.79%) |
Jan 04, 2024 | 11.01 | 11.76 | 10.73 | 11.34 | 687,332 | +0.43(+3.94%) |
Jan 03, 2024 | 10.58 | 10.94 | 10.17 | 10.91 | 740,362 | +0.07(+0.65%) |
Jan 02, 2024 | 10.90 | 11.15 | 10.60 | 10.84 | 321,220 | -0.30(-2.69%) |
Dec 29, 2023 | 11.39 | 11.60 | 10.90 | 11.14 | 776,484 | -0.31(-2.71%) |
Dec 28, 2023 | 11.68 | 11.81 | 11.37 | 11.45 | 637,594 | -0.21(-1.80%) |
Dec 27, 2023 | 11.44 | 11.67 | 11.36 | 11.66 | 347,881 | +0.26(+2.28%) |
Dec 26, 2023 | 11.04 | 11.50 | 10.99 | 11.40 | 299,745 | +0.34(+3.07%) |
Dec 22, 2023 | 10.66 | 11.14 | 10.65 | 11.06 | 478,125 | +0.53(+5.03%) |
Dec 21, 2023 | 10.38 | 10.60 | 10.37 | 10.53 | 317,171 | +0.33(+3.24%) |
Dec 20, 2023 | 10.91 | 10.91 | 10.14 | 10.20 | 666,957 | -0.84(-7.61%) |
Dec 19, 2023 | 10.99 | 11.13 | 10.90 | 11.04 | 382,735 | +0.24(+2.27%) |
Dec 18, 2023 | 11.11 | 11.40 | 10.72 | 10.79 | 337,295 | -0.36(-3.18%) |
Dec 15, 2023 | 11.02 | 11.22 | 10.80 | 11.15 | 843,983 | +0.16(+1.46%) |
Dec 14, 2023 | 11.00 | 11.40 | 10.85 | 10.99 | 684,495 | +0.07(+0.64%) |
Dec 13, 2023 | 10.46 | 10.99 | 10.40 | 10.92 | 586,151 | +0.46(+4.40%) |
Dec 12, 2023 | 10.14 | 10.46 | 9.871 | 10.46 | 328,181 | +0.25(+2.45%) |
Dec 11, 2023 | 10.03 | 10.38 | 9.920 | 10.21 | 456,595 | +0.21(+2.10%) |
Dec 08, 2023 | 9.860 | 10.05 | 9.600 | 10.00 | 509,913 | +0.06(+0.60%) |
Dec 07, 2023 | 9.900 | 10.08 | 9.704 | 9.940 | 276,244 | +0.04(+0.40%) |
Dec 06, 2023 | 9.890 | 10.06 | 9.730 | 9.900 | 339,641 | -0.05(-0.50%) |
Dec 05, 2023 | 9.780 | 10.13 | 9.720 | 9.950 | 375,411 | +0.09(+0.91%) |
Dec 04, 2023 | 9.550 | 9.920 | 9.550 | 9.860 | 537,834 | +0.08(+0.82%) |
Dec 01, 2023 | 9.310 | 9.800 | 9.220 | 9.780 | 506,190 | +0.32(+3.38%) |
Nov 30, 2023 | 9.340 | 9.800 | 9.175 | 9.460 | 866,732 | +0.21(+2.27%) |
Nov 29, 2023 | 8.940 | 9.300 | 8.820 | 9.250 | 543,940 | +0.41(+4.64%) |
Nov 28, 2023 | 8.800 | 8.920 | 8.555 | 8.840 | 309,865 | -0.11(-1.23%) |
Nov 27, 2023 | 9.300 | 9.300 | 8.850 | 8.950 | 558,505 | -0.41(-4.38%) |
Nov 24, 2023 | 8.930 | 9.390 | 8.820 | 9.360 | 171,566 | +0.38(+4.23%) |
Nov 22, 2023 | 8.920 | 9.170 | 8.860 | 8.980 | 471,114 | +0.15(+1.70%) |
Nov 21, 2023 | 9.170 | 9.310 | 8.810 | 8.830 | 326,020 | -0.53(-5.66%) |
Nov 20, 2023 | 9.270 | 9.450 | 9.030 | 9.360 | 293,779 | +0.10(+1.08%) |
Nov 17, 2023 | 9.110 | 9.370 | 9.000 | 9.260 | 313,884 | +0.17(+1.87%) |
Nov 16, 2023 | 8.860 | 9.130 | 8.720 | 9.090 | 313,304 | +0.18(+2.02%) |
Nov 15, 2023 | 8.960 | 9.280 | 8.870 | 8.910 | 513,035 | -0.04(-0.45%) |
Nov 14, 2023 | 8.500 | 8.980 | 8.380 | 8.950 | 569,540 | +0.73(+8.88%) |
Nov 13, 2023 | 7.670 | 8.260 | 7.640 | 8.220 | 272,551 | +0.49(+6.34%) |
Nov 10, 2023 | 7.990 | 7.990 | 7.530 | 7.730 | 386,188 | -0.23(-2.89%) |
Nov 09, 2023 | 8.210 | 8.320 | 7.800 | 7.960 | 376,892 | -0.17(-2.09%) |
Nov 08, 2023 | 8.140 | 8.200 | 7.920 | 8.130 | 310,804 | +0.03(+0.37%) |
Nov 07, 2023 | 7.640 | 8.110 | 7.371 | 8.100 | 470,033 | +0.35(+4.52%) |
Nov 06, 2023 | 7.760 | 7.830 | 7.600 | 7.750 | 367,508 | +0.00(+0.00%) |
Nov 03, 2023 | 7.420 | 7.820 | 7.420 | 7.750 | 584,707 | +0.49(+6.75%) |
Nov 02, 2023 | 7.250 | 7.280 | 6.730 | 7.260 | 937,955 | +0.86(+13.44%) |