Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.58 | 12.91 | 12.51 | 12.58 | 21,513,452 | -0.39(-2.97%) |
Jan 30, 2024 | 12.96 | 13.03 | 12.91 | 12.96 | 12,039,901 | -0.01(-0.08%) |
Jan 29, 2024 | 12.86 | 12.97 | 12.78 | 12.97 | 10,646,503 | +0.08(+0.61%) |
Jan 26, 2024 | 12.79 | 12.92 | 12.77 | 12.90 | 15,742,192 | +0.11(+0.85%) |
Jan 25, 2024 | 13.08 | 13.08 | 12.66 | 12.79 | 14,123,951 | -0.14(-1.07%) |
Jan 24, 2024 | 12.69 | 12.99 | 12.65 | 12.92 | 22,609,614 | +0.32(+2.51%) |
Jan 23, 2024 | 12.85 | 12.89 | 12.58 | 12.61 | 15,467,332 | -0.17(-1.31%) |
Jan 22, 2024 | 12.68 | 12.79 | 12.57 | 12.78 | 26,990,172 | +0.21(+1.65%) |
Jan 19, 2024 | 12.10 | 12.59 | 12.09 | 12.57 | 26,853,772 | +0.47(+3.92%) |
Jan 18, 2024 | 12.13 | 12.20 | 11.88 | 12.09 | 20,454,346 | +0.00(+0.00%) |
Jan 17, 2024 | 11.97 | 12.19 | 11.91 | 12.09 | 16,854,184 | -0.01(-0.08%) |
Jan 16, 2024 | 12.26 | 12.26 | 12.06 | 12.10 | 17,706,998 | -0.27(-2.16%) |
Jan 12, 2024 | 12.59 | 12.66 | 12.26 | 12.37 | 17,115,148 | -0.20(-1.57%) |
Jan 11, 2024 | 12.66 | 12.70 | 12.32 | 12.57 | 18,183,802 | -0.21(-1.62%) |
Jan 10, 2024 | 12.71 | 12.79 | 12.62 | 12.78 | 13,359,856 | +0.03(+0.23%) |
Jan 09, 2024 | 12.79 | 12.85 | 12.74 | 12.75 | 11,882,088 | -0.19(-1.45%) |
Jan 08, 2024 | 12.80 | 12.93 | 12.68 | 12.93 | 12,344,377 | +0.09(+0.69%) |
Jan 05, 2024 | 12.53 | 13.00 | 12.52 | 12.85 | 24,355,632 | +0.27(+2.12%) |
Jan 04, 2024 | 12.35 | 12.63 | 12.33 | 12.58 | 16,727,286 | +0.21(+1.68%) |
Jan 03, 2024 | 12.65 | 12.66 | 12.33 | 12.37 | 19,354,030 | -0.34(-2.64%) |
Jan 02, 2024 | 12.55 | 12.82 | 12.49 | 12.71 | 16,819,418 | +0.14(+1.10%) |
Dec 29, 2023 | 12.62 | 12.66 | 12.54 | 12.57 | 18,901,286 | -0.09(-0.70%) |
Dec 28, 2023 | 12.64 | 12.70 | 12.61 | 12.66 | 8,187,841 | +0.01(+0.08%) |
Dec 27, 2023 | 12.60 | 12.70 | 12.49 | 12.65 | 14,107,831 | -0.03(-0.23%) |
Dec 26, 2023 | 12.52 | 12.71 | 12.45 | 12.68 | 12,929,084 | +0.17(+1.34%) |
Dec 22, 2023 | 12.59 | 12.66 | 12.43 | 12.51 | 11,949,930 | +0.02(+0.16%) |
Dec 21, 2023 | 12.44 | 12.54 | 12.34 | 12.49 | 19,714,076 | +0.17(+1.36%) |
Dec 20, 2023 | 12.61 | 12.73 | 12.32 | 12.32 | 18,237,884 | -0.31(-2.43%) |
Dec 19, 2023 | 12.55 | 12.68 | 12.47 | 12.63 | 19,684,958 | +0.09(+0.71%) |
Dec 18, 2023 | 12.84 | 12.85 | 12.53 | 12.54 | 17,185,200 | -0.17(-1.32%) |
Dec 15, 2023 | 12.83 | 13.06 | 12.63 | 12.71 | 33,567,792 | -0.16(-1.27%) |
Dec 14, 2023 | 12.37 | 12.93 | 12.37 | 12.87 | 42,938,932 | +0.83(+6.89%) |
Dec 13, 2023 | 11.55 | 12.06 | 11.50 | 12.04 | 20,605,174 | +0.47(+4.05%) |
Dec 12, 2023 | 11.68 | 11.70 | 11.54 | 11.57 | 13,105,370 | -0.10(-0.84%) |
Dec 11, 2023 | 11.69 | 11.79 | 11.64 | 11.67 | 10,863,466 | -0.04(-0.33%) |
Dec 08, 2023 | 11.59 | 11.76 | 11.53 | 11.71 | 16,110,761 | +0.13(+1.10%) |
Dec 07, 2023 | 11.47 | 11.64 | 11.41 | 11.58 | 20,457,862 | +0.16(+1.37%) |
Dec 06, 2023 | 11.45 | 11.64 | 11.42 | 11.43 | 13,633,411 | +0.06(+0.52%) |
Dec 05, 2023 | 11.46 | 11.51 | 11.30 | 11.37 | 12,085,434 | -0.14(-1.19%) |
Dec 04, 2023 | 11.38 | 11.58 | 11.35 | 11.50 | 17,421,400 | +0.04(+0.34%) |
Dec 01, 2023 | 10.99 | 11.46 | 10.94 | 11.46 | 21,958,840 | +0.47(+4.26%) |
Nov 30, 2023 | 10.92 | 11.09 | 10.84 | 11.00 | 20,651,056 | +0.13(+1.17%) |
Nov 29, 2023 | 10.74 | 11.02 | 10.71 | 10.87 | 23,033,218 | +0.21(+2.02%) |
Nov 28, 2023 | 10.55 | 10.66 | 10.48 | 10.65 | 13,660,543 | +0.11(+1.02%) |
Nov 27, 2023 | 10.55 | 10.60 | 10.48 | 10.55 | 9,767,440 | -0.08(-0.74%) |
Nov 24, 2023 | 10.65 | 10.69 | 10.57 | 10.62 | 4,417,637 | +0.01(+0.09%) |
Nov 22, 2023 | 10.72 | 10.75 | 10.54 | 10.61 | 6,573,280 | -0.03(-0.28%) |
Nov 21, 2023 | 10.74 | 10.76 | 10.58 | 10.64 | 9,946,694 | -0.17(-1.54%) |
Nov 20, 2023 | 10.79 | 10.85 | 10.65 | 10.81 | 12,039,533 | -0.01(-0.09%) |
Nov 17, 2023 | 10.83 | 10.85 | 10.66 | 10.82 | 9,623,081 | +0.17(+1.56%) |
Nov 16, 2023 | 10.74 | 10.79 | 10.57 | 10.65 | 11,950,448 | -0.09(-0.82%) |
Nov 15, 2023 | 10.58 | 10.78 | 10.58 | 10.74 | 13,714,417 | +0.18(+1.66%) |
Nov 14, 2023 | 10.35 | 10.71 | 10.30 | 10.57 | 17,968,362 | +0.58(+5.77%) |
Nov 13, 2023 | 9.951 | 10.05 | 9.863 | 9.990 | 8,922,428 | -0.04(-0.39%) |
Nov 10, 2023 | 9.999 | 10.05 | 9.877 | 10.03 | 10,222,096 | +0.08(+0.79%) |
Nov 09, 2023 | 10.14 | 10.19 | 9.902 | 9.951 | 12,600,749 | -0.17(-1.64%) |
Nov 08, 2023 | 10.21 | 10.22 | 10.09 | 10.12 | 9,304,184 | -0.08(-0.77%) |
Nov 07, 2023 | 10.21 | 10.27 | 10.14 | 10.19 | 10,035,791 | -0.06(-0.57%) |
Nov 06, 2023 | 10.39 | 10.44 | 10.16 | 10.25 | 10,491,121 | -0.12(-1.13%) |
Nov 03, 2023 | 10.28 | 10.55 | 10.28 | 10.37 | 21,813,402 | +0.27(+2.71%) |
Nov 02, 2023 | 9.521 | 10.13 | 9.521 | 10.10 | 28,218,608 | +0.69(+7.37%) |