Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.58 | 11.58 | 10.73 | 10.76 | 1,528,601 | -0.86(-7.37%) |
Jan 30, 2024 | 11.71 | 11.75 | 11.41 | 11.62 | 924,507 | -0.06(-0.51%) |
Jan 29, 2024 | 11.60 | 11.78 | 11.31 | 11.68 | 1,568,820 | +0.04(+0.34%) |
Jan 26, 2024 | 12.28 | 12.39 | 11.64 | 11.64 | 806,496 | -0.54(-4.42%) |
Jan 25, 2024 | 11.97 | 12.20 | 11.69 | 12.18 | 947,406 | +0.55(+4.71%) |
Jan 24, 2024 | 11.83 | 11.95 | 11.44 | 11.63 | 791,209 | -0.05(-0.43%) |
Jan 23, 2024 | 12.07 | 12.53 | 11.63 | 11.68 | 928,662 | -0.17(-1.43%) |
Jan 22, 2024 | 12.18 | 12.56 | 11.65 | 11.85 | 1,050,617 | -0.33(-2.70%) |
Jan 19, 2024 | 12.09 | 12.25 | 11.80 | 12.18 | 702,927 | +0.09(+0.74%) |
Jan 18, 2024 | 11.82 | 12.10 | 11.78 | 12.09 | 620,188 | +0.35(+2.97%) |
Jan 17, 2024 | 12.05 | 12.20 | 11.43 | 11.74 | 1,069,964 | -0.50(-4.07%) |
Jan 16, 2024 | 11.68 | 12.37 | 11.66 | 12.24 | 1,132,071 | +0.41(+3.45%) |
Jan 12, 2024 | 12.25 | 12.37 | 11.50 | 11.83 | 1,345,340 | -0.29(-2.38%) |
Jan 11, 2024 | 12.28 | 12.39 | 11.83 | 12.12 | 1,211,955 | -0.24(-1.93%) |
Jan 10, 2024 | 12.63 | 13.02 | 12.03 | 12.36 | 1,788,559 | -0.42(-3.27%) |
Jan 09, 2024 | 13.48 | 13.53 | 12.33 | 12.78 | 2,574,330 | -0.83(-6.08%) |
Jan 08, 2024 | 13.68 | 13.96 | 13.52 | 13.60 | 1,178,899 | -0.22(-1.59%) |
Jan 05, 2024 | 13.24 | 13.93 | 13.19 | 13.82 | 884,637 | +0.43(+3.20%) |
Jan 04, 2024 | 13.87 | 13.87 | 13.23 | 13.39 | 1,108,123 | -0.38(-2.75%) |
Jan 03, 2024 | 14.45 | 14.96 | 13.62 | 13.77 | 1,494,025 | -0.80(-5.47%) |
Jan 02, 2024 | 14.20 | 15.32 | 14.03 | 14.57 | 2,525,363 | +0.47(+3.32%) |
Dec 29, 2023 | 14.25 | 14.29 | 13.86 | 14.10 | 1,680,128 | +0.11(+0.78%) |
Dec 28, 2023 | 14.04 | 14.41 | 13.73 | 13.99 | 1,571,677 | +0.21(+1.52%) |
Dec 27, 2023 | 13.51 | 13.87 | 13.30 | 13.78 | 1,654,750 | +0.42(+3.13%) |
Dec 26, 2023 | 12.89 | 13.44 | 12.79 | 13.36 | 959,174 | +0.60(+4.68%) |
Dec 22, 2023 | 12.25 | 13.16 | 12.25 | 12.77 | 1,340,561 | +0.53(+4.31%) |
Dec 21, 2023 | 11.68 | 12.25 | 11.50 | 12.24 | 910,078 | +0.78(+6.78%) |
Dec 20, 2023 | 11.58 | 11.82 | 11.46 | 11.46 | 599,170 | -0.12(-1.03%) |
Dec 19, 2023 | 11.57 | 11.79 | 11.41 | 11.58 | 1,793,655 | +0.31(+2.74%) |
Dec 18, 2023 | 11.36 | 11.43 | 10.99 | 11.27 | 3,232,676 | -0.16(-1.39%) |
Dec 15, 2023 | 11.87 | 11.90 | 11.38 | 11.43 | 2,956,610 | -0.38(-3.20%) |
Dec 14, 2023 | 12.00 | 12.28 | 11.66 | 11.81 | 1,546,269 | +0.09(+0.76%) |
Dec 13, 2023 | 11.28 | 11.73 | 11.11 | 11.72 | 1,107,902 | +0.41(+3.61%) |
Dec 12, 2023 | 11.31 | 11.38 | 11.10 | 11.31 | 768,370 | +0.10(+0.89%) |
Dec 11, 2023 | 10.91 | 11.26 | 10.80 | 11.21 | 799,453 | +0.24(+2.18%) |
Dec 08, 2023 | 10.85 | 11.07 | 10.81 | 10.97 | 724,785 | +0.18(+1.66%) |
Dec 07, 2023 | 10.45 | 10.84 | 10.45 | 10.79 | 802,922 | +0.27(+2.55%) |
Dec 06, 2023 | 10.75 | 10.96 | 10.47 | 10.52 | 515,471 | -0.09(-0.84%) |
Dec 05, 2023 | 10.69 | 10.75 | 10.51 | 10.61 | 641,996 | -0.15(-1.39%) |
Dec 04, 2023 | 10.56 | 10.82 | 10.55 | 10.76 | 752,326 | +0.02(+0.19%) |
Dec 01, 2023 | 10.24 | 10.75 | 10.11 | 10.74 | 584,861 | +0.51(+4.96%) |
Nov 30, 2023 | 10.46 | 10.46 | 10.19 | 10.24 | 779,651 | -0.29(-2.74%) |
Nov 29, 2023 | 10.75 | 10.91 | 10.49 | 10.52 | 739,653 | -0.06(-0.56%) |
Nov 28, 2023 | 10.62 | 10.70 | 10.45 | 10.58 | 475,483 | -0.08(-0.75%) |
Nov 27, 2023 | 10.52 | 10.80 | 10.49 | 10.66 | 436,998 | +0.07(+0.66%) |
Nov 24, 2023 | 10.76 | 10.80 | 10.54 | 10.59 | 315,691 | -0.17(-1.57%) |
Nov 22, 2023 | 10.59 | 10.89 | 10.57 | 10.76 | 537,783 | +0.24(+2.27%) |
Nov 21, 2023 | 10.59 | 10.72 | 10.35 | 10.52 | 596,643 | -0.06(-0.56%) |
Nov 20, 2023 | 10.68 | 10.79 | 10.45 | 10.58 | 875,770 | -0.07(-0.65%) |
Nov 17, 2023 | 10.38 | 10.77 | 10.24 | 10.65 | 972,201 | +0.35(+3.38%) |
Nov 16, 2023 | 10.48 | 10.51 | 10.27 | 10.31 | 671,867 | -0.30(-2.82%) |
Nov 15, 2023 | 10.85 | 11.08 | 10.55 | 10.60 | 919,492 | -0.25(-2.29%) |
Nov 14, 2023 | 10.42 | 10.90 | 10.37 | 10.85 | 1,041,473 | +0.64(+6.24%) |
Nov 13, 2023 | 10.19 | 10.41 | 10.12 | 10.22 | 1,004,572 | +0.04(+0.39%) |
Nov 10, 2023 | 10.16 | 10.36 | 10.04 | 10.18 | 1,087,269 | -0.02(-0.20%) |
Nov 09, 2023 | 10.33 | 10.52 | 10.18 | 10.20 | 1,166,677 | -0.26(-2.48%) |
Nov 08, 2023 | 10.90 | 10.90 | 10.41 | 10.46 | 1,244,811 | -0.22(-2.05%) |
Nov 07, 2023 | 9.360 | 10.71 | 8.812 | 10.67 | 2,364,948 | +1.41(+15.27%) |
Nov 06, 2023 | 9.599 | 9.678 | 9.250 | 9.260 | 1,677,564 | -0.48(-4.91%) |
Nov 03, 2023 | 9.987 | 10.25 | 9.678 | 9.738 | 1,993,979 | -0.12(-1.21%) |
Nov 02, 2023 | 9.668 | 10.00 | 9.638 | 9.858 | 1,398,307 | +0.27(+2.80%) |