Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.05 | 12.22 | 11.99 | 12.00 | 15,338,654 | -0.07(-0.58%) |
Jan 30, 2024 | 12.01 | 12.20 | 12.01 | 12.07 | 10,361,510 | -0.02(-0.17%) |
Jan 29, 2024 | 11.83 | 12.15 | 11.77 | 12.09 | 9,828,911 | +0.16(+1.34%) |
Jan 26, 2024 | 11.98 | 12.08 | 11.91 | 11.93 | 10,901,797 | -0.01(-0.08%) |
Jan 25, 2024 | 11.94 | 12.05 | 11.81 | 11.94 | 13,380,240 | +0.11(+0.93%) |
Jan 24, 2024 | 12.02 | 12.05 | 11.81 | 11.83 | 8,750,251 | -0.03(-0.25%) |
Jan 23, 2024 | 11.82 | 11.89 | 11.68 | 11.86 | 9,518,931 | +0.13(+1.11%) |
Jan 22, 2024 | 11.70 | 11.89 | 11.66 | 11.73 | 9,098,361 | +0.08(+0.69%) |
Jan 19, 2024 | 11.53 | 11.67 | 11.45 | 11.65 | 9,350,220 | +0.08(+0.69%) |
Jan 18, 2024 | 11.48 | 11.62 | 11.43 | 11.57 | 10,148,686 | +0.15(+1.31%) |
Jan 17, 2024 | 11.54 | 11.59 | 11.38 | 11.42 | 13,816,165 | -0.04(-0.35%) |
Jan 16, 2024 | 11.29 | 11.58 | 11.29 | 11.46 | 11,487,834 | -0.03(-0.26%) |
Jan 12, 2024 | 11.69 | 11.80 | 11.47 | 11.49 | 12,209,155 | -0.13(-1.12%) |
Jan 11, 2024 | 11.68 | 11.85 | 11.58 | 11.62 | 16,034,239 | -0.20(-1.69%) |
Jan 10, 2024 | 11.87 | 11.94 | 11.73 | 11.82 | 12,697,993 | -0.13(-1.09%) |
Jan 09, 2024 | 12.19 | 12.21 | 11.92 | 11.95 | 16,408,008 | -0.34(-2.77%) |
Jan 08, 2024 | 11.90 | 12.30 | 11.90 | 12.29 | 15,543,154 | +0.23(+1.91%) |
Jan 05, 2024 | 11.79 | 12.30 | 11.77 | 12.06 | 19,921,220 | +0.16(+1.34%) |
Jan 04, 2024 | 11.94 | 12.04 | 11.88 | 11.90 | 15,291,849 | -0.05(-0.42%) |
Jan 03, 2024 | 11.97 | 12.16 | 11.82 | 11.95 | 18,987,266 | -0.21(-1.73%) |
Jan 02, 2024 | 12.13 | 12.42 | 12.10 | 12.16 | 19,803,812 | -0.02(-0.16%) |
Dec 29, 2023 | 12.29 | 12.29 | 12.12 | 12.18 | 11,231,633 | +0.10(+0.83%) |
Dec 28, 2023 | 12.12 | 12.16 | 12.06 | 12.08 | 7,783,928 | -0.04(-0.33%) |
Dec 27, 2023 | 12.01 | 12.19 | 12.01 | 12.12 | 19,008,548 | +0.09(+0.75%) |
Dec 26, 2023 | 12.02 | 12.10 | 11.96 | 12.03 | 5,197,387 | +0.05(+0.42%) |
Dec 22, 2023 | 11.91 | 12.07 | 11.90 | 11.98 | 9,193,139 | +0.08(+0.67%) |
Dec 21, 2023 | 11.82 | 11.90 | 11.68 | 11.90 | 12,715,611 | +0.23(+1.97%) |
Dec 20, 2023 | 11.87 | 11.94 | 11.65 | 11.67 | 13,351,877 | -0.24(-2.02%) |
Dec 19, 2023 | 11.64 | 11.93 | 11.63 | 11.91 | 25,640,072 | +0.31(+2.67%) |
Dec 18, 2023 | 11.44 | 11.61 | 11.39 | 11.60 | 17,914,900 | +0.12(+1.05%) |
Dec 15, 2023 | 11.76 | 11.81 | 11.45 | 11.48 | 38,551,556 | -0.27(-2.30%) |
Dec 14, 2023 | 11.35 | 11.82 | 11.35 | 11.75 | 28,764,724 | +0.34(+2.98%) |
Dec 13, 2023 | 10.95 | 11.41 | 10.83 | 11.41 | 13,233,242 | +0.43(+3.92%) |
Dec 12, 2023 | 11.04 | 11.04 | 10.88 | 10.98 | 10,050,967 | -0.11(-0.99%) |
Dec 11, 2023 | 11.05 | 11.14 | 11.01 | 11.09 | 17,942,220 | -0.02(-0.18%) |
Dec 08, 2023 | 10.89 | 11.13 | 10.89 | 11.11 | 12,948,909 | +0.19(+1.74%) |
Dec 07, 2023 | 10.98 | 11.01 | 10.86 | 10.92 | 15,828,680 | -0.04(-0.36%) |
Dec 06, 2023 | 10.99 | 11.22 | 10.94 | 10.96 | 22,566,068 | +0.00(+0.00%) |
Dec 05, 2023 | 10.89 | 11.00 | 10.82 | 10.96 | 15,100,107 | -0.01(-0.09%) |
Dec 04, 2023 | 10.96 | 11.04 | 10.85 | 10.97 | 15,801,010 | -0.21(-1.88%) |
Dec 01, 2023 | 10.82 | 11.31 | 10.76 | 11.18 | 22,756,328 | +0.44(+4.10%) |
Nov 30, 2023 | 10.57 | 10.79 | 10.46 | 10.74 | 82,922,424 | +0.05(+0.47%) |
Nov 29, 2023 | 10.52 | 10.81 | 10.52 | 10.69 | 23,468,848 | +0.17(+1.62%) |
Nov 28, 2023 | 10.51 | 10.64 | 10.38 | 10.52 | 15,457,106 | +0.05(+0.48%) |
Nov 27, 2023 | 10.26 | 10.50 | 10.20 | 10.47 | 14,644,020 | +0.24(+2.35%) |
Nov 24, 2023 | 10.10 | 10.32 | 10.10 | 10.23 | 5,290,069 | +0.13(+1.29%) |
Nov 22, 2023 | 9.900 | 10.13 | 9.835 | 10.10 | 11,504,876 | +0.01(+0.10%) |
Nov 21, 2023 | 10.02 | 10.14 | 10.02 | 10.09 | 11,030,328 | -0.24(-2.32%) |
Nov 20, 2023 | 10.41 | 10.54 | 10.32 | 10.33 | 14,338,444 | -0.01(-0.10%) |
Nov 17, 2023 | 10.17 | 10.37 | 10.09 | 10.34 | 11,775,868 | +0.32(+3.19%) |
Nov 16, 2023 | 10.23 | 10.26 | 9.980 | 10.02 | 11,080,616 | -0.32(-3.09%) |
Nov 15, 2023 | 10.12 | 10.46 | 10.12 | 10.34 | 21,458,644 | +0.14(+1.37%) |
Nov 14, 2023 | 10.04 | 10.25 | 10.01 | 10.20 | 12,544,263 | +0.40(+4.08%) |
Nov 13, 2023 | 9.850 | 9.880 | 9.770 | 9.800 | 9,728,744 | -0.16(-1.61%) |
Nov 10, 2023 | 10.00 | 10.03 | 9.840 | 9.960 | 8,851,003 | -0.19(-1.87%) |
Nov 09, 2023 | 10.33 | 10.36 | 10.14 | 10.15 | 8,682,889 | -0.10(-0.98%) |
Nov 08, 2023 | 10.30 | 10.44 | 10.22 | 10.25 | 8,330,176 | +0.11(+1.08%) |
Nov 07, 2023 | 10.19 | 10.49 | 9.940 | 10.14 | 21,732,784 | -1.20(-10.58%) |
Nov 06, 2023 | 11.57 | 11.58 | 11.32 | 11.34 | 8,448,818 | -0.24(-2.07%) |
Nov 03, 2023 | 11.47 | 11.67 | 11.43 | 11.58 | 4,514,938 | +0.32(+2.84%) |
Nov 02, 2023 | 11.27 | 11.35 | 11.13 | 11.26 | 5,194,628 | +0.24(+2.18%) |