Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.64 | 11.04 | 10.52 | 10.52 | 5,207,510 | -0.16(-1.50%) |
Jan 30, 2024 | 10.46 | 10.71 | 10.34 | 10.68 | 2,143,911 | +0.04(+0.38%) |
Jan 29, 2024 | 10.32 | 10.64 | 10.27 | 10.64 | 1,423,463 | +0.31(+3.00%) |
Jan 26, 2024 | 10.40 | 10.50 | 10.32 | 10.33 | 1,452,170 | +0.00(+0.00%) |
Jan 25, 2024 | 10.22 | 10.34 | 10.10 | 10.33 | 1,891,459 | +0.36(+3.61%) |
Jan 24, 2024 | 10.40 | 10.40 | 9.970 | 9.970 | 1,482,661 | -0.15(-1.48%) |
Jan 23, 2024 | 10.42 | 10.55 | 10.10 | 10.12 | 1,438,594 | -0.10(-0.98%) |
Jan 22, 2024 | 10.16 | 10.45 | 10.14 | 10.22 | 1,892,014 | +0.21(+2.10%) |
Jan 19, 2024 | 9.830 | 10.02 | 9.600 | 10.01 | 1,352,557 | +0.27(+2.77%) |
Jan 18, 2024 | 9.720 | 9.805 | 9.460 | 9.740 | 1,639,605 | +0.10(+1.04%) |
Jan 17, 2024 | 9.600 | 9.810 | 9.500 | 9.640 | 1,955,383 | -0.23(-2.33%) |
Jan 16, 2024 | 9.720 | 9.880 | 9.640 | 9.870 | 1,420,034 | -0.06(-0.60%) |
Jan 12, 2024 | 10.20 | 10.27 | 9.800 | 9.930 | 1,179,840 | -0.06(-0.60%) |
Jan 11, 2024 | 9.980 | 10.13 | 9.870 | 9.990 | 3,149,244 | -0.08(-0.79%) |
Jan 10, 2024 | 9.830 | 10.10 | 9.830 | 10.07 | 1,532,605 | +0.16(+1.61%) |
Jan 09, 2024 | 9.910 | 10.06 | 9.860 | 9.910 | 1,209,688 | -0.23(-2.27%) |
Jan 08, 2024 | 9.860 | 10.22 | 9.820 | 10.14 | 1,334,121 | +0.23(+2.32%) |
Jan 05, 2024 | 9.890 | 10.25 | 9.830 | 9.910 | 1,830,380 | -0.18(-1.78%) |
Jan 04, 2024 | 10.09 | 10.27 | 10.02 | 10.09 | 1,738,682 | -0.08(-0.79%) |
Jan 03, 2024 | 10.42 | 10.46 | 10.10 | 10.17 | 1,620,106 | -0.52(-4.86%) |
Jan 02, 2024 | 10.61 | 10.79 | 10.56 | 10.69 | 2,575,652 | -0.11(-1.02%) |
Dec 29, 2023 | 10.89 | 10.96 | 10.77 | 10.80 | 1,240,707 | -0.20(-1.82%) |
Dec 28, 2023 | 10.88 | 11.05 | 10.84 | 11.00 | 1,589,263 | +0.03(+0.27%) |
Dec 27, 2023 | 10.80 | 10.97 | 10.71 | 10.97 | 1,750,475 | +0.21(+1.95%) |
Dec 26, 2023 | 10.67 | 10.84 | 10.58 | 10.76 | 1,141,011 | +0.16(+1.51%) |
Dec 22, 2023 | 10.68 | 10.77 | 10.51 | 10.60 | 2,715,742 | -0.02(-0.19%) |
Dec 21, 2023 | 10.63 | 10.71 | 10.25 | 10.62 | 2,541,825 | +0.20(+1.92%) |
Dec 20, 2023 | 10.68 | 10.97 | 10.41 | 10.42 | 2,571,005 | -0.26(-2.43%) |
Dec 19, 2023 | 10.76 | 10.91 | 10.54 | 10.68 | 2,457,104 | +0.06(+0.56%) |
Dec 18, 2023 | 10.74 | 10.74 | 10.41 | 10.62 | 2,194,230 | -0.01(-0.09%) |
Dec 15, 2023 | 10.60 | 10.85 | 10.48 | 10.63 | 5,482,187 | +0.02(+0.19%) |
Dec 14, 2023 | 10.08 | 10.73 | 10.08 | 10.61 | 4,938,103 | +0.93(+9.61%) |
Dec 13, 2023 | 8.800 | 9.740 | 8.610 | 9.680 | 4,039,224 | +0.85(+9.63%) |
Dec 12, 2023 | 8.860 | 8.910 | 8.730 | 8.830 | 2,580,102 | -0.07(-0.79%) |
Dec 11, 2023 | 8.830 | 9.059 | 8.800 | 8.900 | 4,156,321 | +0.01(+0.11%) |
Dec 08, 2023 | 8.790 | 8.910 | 8.640 | 8.890 | 3,302,455 | +0.28(+3.25%) |
Dec 07, 2023 | 8.630 | 8.690 | 8.530 | 8.610 | 2,121,724 | -0.01(-0.12%) |
Dec 06, 2023 | 8.690 | 8.910 | 8.580 | 8.620 | 2,328,538 | -0.04(-0.46%) |
Dec 05, 2023 | 8.720 | 8.785 | 8.530 | 8.660 | 2,489,160 | -0.19(-2.15%) |
Dec 04, 2023 | 8.460 | 8.865 | 8.420 | 8.850 | 4,132,207 | +0.27(+3.15%) |
Dec 01, 2023 | 8.190 | 8.620 | 8.090 | 8.580 | 6,059,186 | +0.37(+4.51%) |
Nov 30, 2023 | 8.340 | 8.340 | 8.130 | 8.210 | 2,395,999 | -0.11(-1.32%) |
Nov 29, 2023 | 8.710 | 8.855 | 8.190 | 8.320 | 6,028,526 | -0.23(-2.69%) |
Nov 28, 2023 | 8.370 | 8.560 | 8.200 | 8.550 | 2,446,846 | +0.16(+1.91%) |
Nov 27, 2023 | 8.470 | 8.550 | 8.325 | 8.390 | 1,347,855 | -0.16(-1.87%) |
Nov 24, 2023 | 8.400 | 8.585 | 8.335 | 8.550 | 527,452 | +0.10(+1.18%) |
Nov 22, 2023 | 8.530 | 8.550 | 8.400 | 8.450 | 1,553,246 | +0.05(+0.60%) |
Nov 21, 2023 | 8.390 | 8.550 | 8.250 | 8.400 | 2,400,361 | -0.08(-0.94%) |
Nov 20, 2023 | 8.590 | 8.630 | 8.440 | 8.480 | 2,184,964 | -0.10(-1.17%) |
Nov 17, 2023 | 8.660 | 8.725 | 8.410 | 8.580 | 2,161,480 | +0.09(+1.06%) |
Nov 16, 2023 | 8.590 | 8.650 | 8.345 | 8.490 | 1,622,723 | -0.12(-1.39%) |
Nov 15, 2023 | 8.470 | 8.785 | 8.410 | 8.610 | 1,924,794 | +0.09(+1.06%) |
Nov 14, 2023 | 8.000 | 8.610 | 7.990 | 8.520 | 4,107,833 | +1.03(+13.75%) |
Nov 13, 2023 | 7.480 | 7.560 | 7.280 | 7.490 | 1,646,466 | -0.06(-0.79%) |
Nov 10, 2023 | 7.510 | 7.670 | 7.415 | 7.550 | 1,694,824 | +0.03(+0.40%) |
Nov 09, 2023 | 7.840 | 7.840 | 7.485 | 7.520 | 1,507,773 | -0.21(-2.72%) |
Nov 08, 2023 | 8.100 | 8.175 | 7.675 | 7.730 | 3,349,361 | -0.34(-4.21%) |
Nov 07, 2023 | 8.030 | 8.090 | 7.935 | 8.070 | 1,369,051 | -0.03(-0.37%) |
Nov 06, 2023 | 8.220 | 8.290 | 8.085 | 8.100 | 2,412,193 | -0.16(-1.94%) |
Nov 03, 2023 | 7.980 | 8.400 | 7.945 | 8.260 | 3,143,719 | +0.62(+8.12%) |
Nov 02, 2023 | 7.770 | 7.920 | 7.415 | 7.640 | 3,718,545 | +0.14(+1.87%) |