Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.71 | 11.85 | 11.38 | 11.70 | 3,002,953 | -0.15(-1.27%) |
Jan 30, 2024 | 11.66 | 12.39 | 11.26 | 11.85 | 10,029,384 | +0.21(+1.80%) |
Jan 29, 2024 | 11.29 | 11.68 | 11.28 | 11.64 | 2,695,335 | +0.39(+3.47%) |
Jan 26, 2024 | 11.20 | 11.34 | 11.17 | 11.25 | 1,871,804 | +0.07(+0.63%) |
Jan 25, 2024 | 11.35 | 11.45 | 11.07 | 11.18 | 2,136,050 | -0.38(-3.29%) |
Jan 24, 2024 | 11.71 | 11.72 | 11.53 | 11.56 | 853,410 | -0.03(-0.26%) |
Jan 23, 2024 | 11.82 | 12.00 | 11.47 | 11.59 | 1,616,276 | -0.07(-0.60%) |
Jan 22, 2024 | 11.50 | 11.67 | 11.30 | 11.66 | 3,200,335 | +0.16(+1.39%) |
Jan 19, 2024 | 11.88 | 11.88 | 11.47 | 11.50 | 1,908,418 | -0.34(-2.87%) |
Jan 18, 2024 | 12.00 | 12.00 | 11.75 | 11.84 | 1,273,664 | -0.09(-0.75%) |
Jan 17, 2024 | 11.83 | 11.97 | 11.66 | 11.93 | 1,036,987 | -0.05(-0.42%) |
Jan 16, 2024 | 12.01 | 12.09 | 11.91 | 11.98 | 1,154,242 | -0.19(-1.56%) |
Jan 12, 2024 | 12.37 | 12.40 | 12.15 | 12.17 | 907,615 | -0.06(-0.49%) |
Jan 11, 2024 | 12.38 | 12.39 | 11.96 | 12.23 | 1,809,642 | -0.21(-1.69%) |
Jan 10, 2024 | 12.69 | 12.73 | 12.33 | 12.44 | 1,336,237 | -0.32(-2.51%) |
Jan 09, 2024 | 12.60 | 12.80 | 12.53 | 12.76 | 1,451,359 | +0.01(+0.08%) |
Jan 08, 2024 | 12.47 | 12.86 | 12.38 | 12.75 | 1,777,833 | +0.23(+1.84%) |
Jan 05, 2024 | 12.48 | 12.64 | 12.32 | 12.52 | 1,372,739 | +0.01(+0.08%) |
Jan 04, 2024 | 12.15 | 12.58 | 12.03 | 12.51 | 2,242,432 | +0.42(+3.47%) |
Jan 03, 2024 | 12.96 | 13.04 | 11.64 | 12.09 | 5,407,872 | -1.09(-8.27%) |
Jan 02, 2024 | 13.05 | 13.35 | 13.02 | 13.18 | 2,817,230 | +0.14(+1.07%) |
Dec 29, 2023 | 12.91 | 13.15 | 12.79 | 13.04 | 2,419,716 | +0.11(+0.85%) |
Dec 28, 2023 | 12.59 | 12.94 | 12.50 | 12.93 | 1,859,106 | +0.38(+3.03%) |
Dec 27, 2023 | 12.60 | 12.84 | 12.46 | 12.55 | 1,851,262 | +0.04(+0.32%) |
Dec 26, 2023 | 12.39 | 12.54 | 12.33 | 12.51 | 915,073 | +0.15(+1.21%) |
Dec 22, 2023 | 12.37 | 12.42 | 12.06 | 12.36 | 1,482,197 | +0.07(+0.57%) |
Dec 21, 2023 | 12.16 | 12.78 | 12.00 | 12.29 | 4,592,199 | +0.40(+3.36%) |
Dec 20, 2023 | 11.47 | 12.23 | 11.40 | 11.89 | 3,082,563 | +0.44(+3.84%) |
Dec 19, 2023 | 11.20 | 11.50 | 11.06 | 11.45 | 2,115,417 | +0.38(+3.43%) |
Dec 18, 2023 | 11.07 | 11.15 | 10.82 | 11.07 | 1,349,434 | +0.10(+0.91%) |
Dec 15, 2023 | 11.04 | 11.12 | 10.74 | 10.97 | 4,067,923 | +0.07(+0.64%) |
Dec 14, 2023 | 10.94 | 11.38 | 10.46 | 10.90 | 3,017,083 | +0.38(+3.61%) |
Dec 13, 2023 | 10.44 | 10.90 | 10.14 | 10.52 | 3,479,756 | +0.38(+3.75%) |
Dec 12, 2023 | 10.51 | 10.54 | 10.11 | 10.14 | 1,419,790 | -0.42(-3.98%) |
Dec 11, 2023 | 10.47 | 10.63 | 10.27 | 10.56 | 1,554,208 | +0.05(+0.48%) |
Dec 08, 2023 | 10.32 | 10.65 | 10.05 | 10.51 | 1,509,840 | +0.18(+1.74%) |
Dec 07, 2023 | 10.19 | 10.48 | 10.01 | 10.33 | 1,016,805 | +0.20(+1.97%) |
Dec 06, 2023 | 10.39 | 10.54 | 10.12 | 10.13 | 1,206,207 | -0.13(-1.27%) |
Dec 05, 2023 | 10.77 | 10.77 | 9.750 | 10.26 | 5,761,941 | -0.53(-4.91%) |
Dec 04, 2023 | 11.17 | 11.34 | 10.69 | 10.79 | 1,456,507 | -0.39(-3.49%) |
Dec 01, 2023 | 11.06 | 11.28 | 10.95 | 11.18 | 882,210 | +0.12(+1.08%) |
Nov 30, 2023 | 11.21 | 11.30 | 10.91 | 11.06 | 1,344,345 | -0.07(-0.63%) |
Nov 29, 2023 | 10.93 | 11.18 | 10.93 | 11.13 | 1,266,056 | +0.20(+1.83%) |
Nov 28, 2023 | 10.88 | 11.02 | 10.78 | 10.93 | 804,502 | +0.01(+0.09%) |
Nov 27, 2023 | 10.92 | 11.04 | 10.80 | 10.92 | 777,509 | -0.05(-0.46%) |
Nov 24, 2023 | 10.94 | 11.06 | 10.90 | 10.97 | 255,676 | -0.01(-0.09%) |
Nov 22, 2023 | 10.96 | 11.07 | 10.88 | 10.98 | 755,494 | +0.13(+1.20%) |
Nov 21, 2023 | 10.87 | 11.02 | 10.79 | 10.85 | 1,236,070 | -0.06(-0.55%) |
Nov 20, 2023 | 11.10 | 11.18 | 10.82 | 10.91 | 1,601,498 | -0.15(-1.36%) |
Nov 17, 2023 | 10.81 | 11.15 | 10.63 | 11.06 | 1,329,158 | +0.34(+3.17%) |
Nov 16, 2023 | 10.93 | 10.94 | 10.68 | 10.72 | 1,255,391 | -0.26(-2.37%) |
Nov 15, 2023 | 11.18 | 11.46 | 10.97 | 10.98 | 1,276,044 | -0.17(-1.52%) |
Nov 14, 2023 | 10.90 | 11.29 | 10.84 | 11.15 | 1,216,729 | +0.54(+5.09%) |
Nov 13, 2023 | 10.64 | 10.67 | 10.50 | 10.61 | 739,319 | -0.11(-1.03%) |
Nov 10, 2023 | 10.65 | 10.83 | 10.47 | 10.72 | 882,602 | +0.07(+0.66%) |
Nov 09, 2023 | 11.00 | 11.10 | 10.59 | 10.65 | 1,582,855 | -0.25(-2.29%) |
Nov 08, 2023 | 10.99 | 11.05 | 10.79 | 10.90 | 1,274,528 | -0.10(-0.91%) |
Nov 07, 2023 | 10.97 | 11.01 | 10.74 | 11.00 | 1,863,770 | -0.03(-0.27%) |
Nov 06, 2023 | 10.93 | 11.05 | 10.81 | 11.03 | 2,041,678 | +0.16(+1.47%) |
Nov 03, 2023 | 10.66 | 10.96 | 10.55 | 10.87 | 1,752,317 | +0.47(+4.52%) |
Nov 02, 2023 | 10.53 | 10.80 | 10.22 | 10.40 | 1,656,777 | -0.05(-0.48%) |