Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.53 | 12.99 | 12.29 | 12.31 | 2,130,596 | -0.36(-2.84%) |
Jan 30, 2024 | 12.74 | 12.89 | 12.66 | 12.67 | 1,619,901 | -0.13(-1.02%) |
Jan 29, 2024 | 12.30 | 12.80 | 12.29 | 12.80 | 1,986,868 | +0.56(+4.58%) |
Jan 26, 2024 | 12.13 | 12.46 | 12.13 | 12.24 | 1,297,324 | +0.11(+0.91%) |
Jan 25, 2024 | 12.21 | 12.22 | 12.01 | 12.13 | 1,355,771 | +0.13(+1.08%) |
Jan 24, 2024 | 12.59 | 12.69 | 11.99 | 12.00 | 3,638,707 | -0.36(-2.91%) |
Jan 23, 2024 | 12.51 | 12.64 | 12.31 | 12.36 | 1,711,494 | -0.13(-1.04%) |
Jan 22, 2024 | 12.37 | 12.98 | 12.24 | 12.49 | 2,934,553 | +0.27(+2.21%) |
Jan 19, 2024 | 11.59 | 12.22 | 11.45 | 12.22 | 3,119,932 | +0.64(+5.53%) |
Jan 18, 2024 | 11.64 | 11.70 | 11.31 | 11.58 | 3,213,939 | +0.10(+0.87%) |
Jan 17, 2024 | 11.69 | 11.76 | 11.29 | 11.48 | 2,689,916 | -0.49(-4.09%) |
Jan 16, 2024 | 11.79 | 12.16 | 11.80 | 11.97 | 2,543,524 | -0.31(-2.52%) |
Jan 12, 2024 | 12.56 | 12.65 | 12.19 | 12.28 | 1,772,375 | -0.18(-1.44%) |
Jan 11, 2024 | 12.62 | 12.66 | 12.12 | 12.46 | 1,927,170 | -0.23(-1.81%) |
Jan 10, 2024 | 12.77 | 12.89 | 12.44 | 12.69 | 1,720,696 | -0.13(-1.01%) |
Jan 09, 2024 | 12.75 | 12.99 | 12.70 | 12.82 | 1,821,308 | -0.15(-1.16%) |
Jan 08, 2024 | 12.69 | 13.10 | 12.60 | 12.97 | 2,433,591 | +0.34(+2.69%) |
Jan 05, 2024 | 12.56 | 12.94 | 12.53 | 12.63 | 2,608,210 | -0.04(-0.32%) |
Jan 04, 2024 | 12.92 | 13.11 | 12.60 | 12.67 | 5,218,550 | -0.67(-5.02%) |
Jan 03, 2024 | 13.56 | 13.71 | 12.75 | 13.34 | 5,754,015 | -0.94(-6.58%) |
Jan 02, 2024 | 14.22 | 14.38 | 13.93 | 14.28 | 2,467,726 | -0.20(-1.38%) |
Dec 29, 2023 | 14.96 | 15.05 | 14.44 | 14.48 | 2,877,741 | -0.53(-3.53%) |
Dec 28, 2023 | 14.89 | 15.15 | 14.87 | 15.01 | 1,673,080 | -0.03(-0.20%) |
Dec 27, 2023 | 14.91 | 15.19 | 14.83 | 15.04 | 1,869,201 | +0.13(+0.87%) |
Dec 26, 2023 | 14.75 | 15.08 | 14.62 | 14.91 | 1,909,016 | +0.18(+1.22%) |
Dec 22, 2023 | 14.87 | 15.00 | 14.60 | 14.73 | 3,047,982 | -0.17(-1.14%) |
Dec 21, 2023 | 14.52 | 14.96 | 14.42 | 14.90 | 4,862,110 | +0.60(+4.20%) |
Dec 20, 2023 | 14.39 | 14.97 | 14.18 | 14.30 | 9,485,144 | -0.12(-0.83%) |
Dec 19, 2023 | 14.06 | 14.59 | 13.99 | 14.42 | 6,095,812 | +0.42(+3.00%) |
Dec 18, 2023 | 13.84 | 14.13 | 13.55 | 14.00 | 4,484,802 | +0.26(+1.89%) |
Dec 15, 2023 | 13.35 | 13.85 | 13.20 | 13.74 | 8,171,211 | +0.36(+2.69%) |
Dec 14, 2023 | 12.12 | 13.40 | 12.05 | 13.38 | 9,572,962 | +1.57(+13.29%) |
Dec 13, 2023 | 10.86 | 11.87 | 10.81 | 11.81 | 5,264,888 | +1.01(+9.35%) |
Dec 12, 2023 | 10.55 | 10.94 | 10.50 | 10.80 | 2,378,146 | +0.22(+2.08%) |
Dec 11, 2023 | 10.51 | 10.59 | 10.35 | 10.58 | 2,096,307 | +0.07(+0.67%) |
Dec 08, 2023 | 10.31 | 10.54 | 10.26 | 10.51 | 1,888,148 | +0.16(+1.55%) |
Dec 07, 2023 | 10.24 | 10.46 | 10.08 | 10.35 | 2,466,320 | +0.08(+0.78%) |
Dec 06, 2023 | 9.850 | 10.44 | 9.780 | 10.27 | 5,107,354 | +0.52(+5.33%) |
Dec 05, 2023 | 9.810 | 9.830 | 9.635 | 9.750 | 1,467,001 | -0.09(-0.91%) |
Dec 04, 2023 | 9.670 | 9.880 | 9.600 | 9.840 | 2,181,359 | -0.03(-0.30%) |
Dec 01, 2023 | 9.300 | 9.915 | 9.240 | 9.870 | 2,916,680 | +0.53(+5.67%) |
Nov 30, 2023 | 9.600 | 9.620 | 9.300 | 9.340 | 1,521,837 | -0.20(-2.10%) |
Nov 29, 2023 | 9.480 | 9.815 | 9.385 | 9.540 | 2,180,762 | +0.21(+2.25%) |
Nov 28, 2023 | 9.140 | 9.380 | 9.060 | 9.330 | 1,852,197 | +0.18(+1.97%) |
Nov 27, 2023 | 8.950 | 9.170 | 8.830 | 9.150 | 2,221,122 | +0.12(+1.33%) |
Nov 24, 2023 | 8.850 | 9.040 | 8.810 | 9.030 | 631,264 | +0.10(+1.12%) |
Nov 22, 2023 | 9.100 | 9.140 | 8.875 | 8.930 | 1,425,620 | -0.02(-0.22%) |
Nov 21, 2023 | 8.910 | 8.986 | 8.840 | 8.950 | 1,111,139 | -0.04(-0.44%) |
Nov 20, 2023 | 9.000 | 9.130 | 8.860 | 8.990 | 1,713,362 | -0.02(-0.22%) |
Nov 17, 2023 | 9.040 | 9.110 | 8.930 | 9.010 | 1,212,599 | +0.08(+0.90%) |
Nov 16, 2023 | 8.990 | 9.165 | 8.840 | 8.930 | 1,883,688 | -0.10(-1.11%) |
Nov 15, 2023 | 9.020 | 9.330 | 9.001 | 9.030 | 2,697,775 | -0.19(-2.06%) |
Nov 14, 2023 | 8.390 | 9.350 | 8.390 | 9.220 | 3,708,531 | +1.23(+15.39%) |
Nov 13, 2023 | 8.270 | 8.280 | 7.990 | 7.990 | 1,538,355 | -0.34(-4.08%) |
Nov 10, 2023 | 7.930 | 8.350 | 7.930 | 8.330 | 1,773,663 | +0.47(+5.98%) |
Nov 09, 2023 | 8.420 | 8.480 | 7.850 | 7.860 | 1,669,507 | -0.55(-6.54%) |
Nov 08, 2023 | 8.160 | 8.450 | 8.095 | 8.410 | 1,543,260 | +0.25(+3.06%) |
Nov 07, 2023 | 8.140 | 8.275 | 8.045 | 8.160 | 1,635,108 | +0.01(+0.12%) |
Nov 06, 2023 | 8.590 | 8.590 | 7.960 | 8.150 | 2,714,537 | -0.48(-5.56%) |
Nov 03, 2023 | 8.310 | 8.950 | 8.090 | 8.630 | 5,219,164 | +0.53(+6.54%) |
Nov 02, 2023 | 7.750 | 8.120 | 7.675 | 8.100 | 3,979,137 | +0.58(+7.71%) |