Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.57 | 11.73 | 11.51 | 11.52 | 15,974,385 | -0.07(-0.58%) |
Jan 30, 2024 | 11.53 | 11.71 | 11.53 | 11.59 | 10,790,955 | -0.02(-0.17%) |
Jan 29, 2024 | 11.36 | 11.67 | 11.30 | 11.61 | 10,236,282 | +0.15(+1.34%) |
Jan 26, 2024 | 11.50 | 11.60 | 11.44 | 11.46 | 11,353,635 | -0.01(-0.08%) |
Jan 25, 2024 | 11.46 | 11.57 | 11.34 | 11.46 | 13,934,800 | +0.11(+0.93%) |
Jan 24, 2024 | 11.54 | 11.57 | 11.34 | 11.36 | 9,112,916 | -0.03(-0.25%) |
Jan 23, 2024 | 11.35 | 11.42 | 11.22 | 11.39 | 9,854,576 | +0.12(+1.11%) |
Jan 22, 2024 | 11.23 | 11.42 | 11.20 | 11.26 | 9,475,453 | +0.08(+0.69%) |
Jan 19, 2024 | 11.07 | 11.21 | 10.99 | 11.19 | 9,737,751 | +0.08(+0.69%) |
Jan 18, 2024 | 11.02 | 11.15 | 10.98 | 11.11 | 10,569,310 | +0.14(+1.31%) |
Jan 17, 2024 | 11.08 | 11.13 | 10.93 | 10.97 | 14,388,792 | -0.04(-0.35%) |
Jan 16, 2024 | 10.84 | 11.12 | 10.84 | 11.00 | 11,963,961 | -0.03(-0.26%) |
Jan 12, 2024 | 11.22 | 11.33 | 11.01 | 11.03 | 12,715,178 | -0.12(-1.12%) |
Jan 11, 2024 | 11.22 | 11.37 | 11.12 | 11.16 | 16,698,797 | -0.19(-1.69%) |
Jan 10, 2024 | 11.40 | 11.46 | 11.26 | 11.35 | 13,224,282 | -0.12(-1.09%) |
Jan 09, 2024 | 11.70 | 11.72 | 11.45 | 11.47 | 17,088,058 | -0.33(-2.77%) |
Jan 08, 2024 | 11.43 | 11.81 | 11.43 | 11.80 | 16,187,359 | +0.22(+1.91%) |
Jan 05, 2024 | 11.32 | 11.81 | 11.30 | 11.58 | 20,829,058 | +0.15(+1.35%) |
Jan 04, 2024 | 11.46 | 11.56 | 11.41 | 11.43 | 15,925,638 | -0.05(-0.42%) |
Jan 03, 2024 | 11.49 | 11.68 | 11.35 | 11.47 | 19,774,216 | -0.20(-1.73%) |
Jan 02, 2024 | 11.65 | 11.93 | 11.62 | 11.68 | 20,624,604 | -0.02(-0.16%) |
Dec 29, 2023 | 11.80 | 11.80 | 11.64 | 11.70 | 11,697,141 | +0.10(+0.83%) |
Dec 28, 2023 | 11.64 | 11.68 | 11.58 | 11.60 | 8,106,542 | -0.04(-0.33%) |
Dec 27, 2023 | 11.53 | 11.70 | 11.53 | 11.64 | 19,796,380 | +0.09(+0.75%) |
Dec 26, 2023 | 11.54 | 11.62 | 11.48 | 11.55 | 5,412,799 | +0.05(+0.42%) |
Dec 22, 2023 | 11.44 | 11.59 | 11.43 | 11.50 | 9,574,160 | +0.08(+0.67%) |
Dec 21, 2023 | 11.35 | 11.43 | 11.22 | 11.43 | 13,242,625 | +0.22(+1.97%) |
Dec 20, 2023 | 11.40 | 11.46 | 11.19 | 11.21 | 13,905,261 | -0.23(-2.01%) |
Dec 19, 2023 | 11.18 | 11.46 | 11.17 | 11.44 | 26,702,756 | +0.30(+2.67%) |
Dec 18, 2023 | 10.98 | 11.15 | 10.94 | 11.14 | 18,657,404 | +0.12(+1.05%) |
Dec 15, 2023 | 11.29 | 11.34 | 11.00 | 11.02 | 40,149,372 | -0.26(-2.30%) |
Dec 14, 2023 | 10.90 | 11.35 | 10.90 | 11.28 | 29,956,912 | +0.33(+2.98%) |
Dec 13, 2023 | 10.51 | 10.96 | 10.40 | 10.96 | 13,781,710 | +0.41(+3.92%) |
Dec 12, 2023 | 10.60 | 10.60 | 10.45 | 10.54 | 10,467,541 | -0.11(-0.99%) |
Dec 11, 2023 | 10.61 | 10.70 | 10.57 | 10.65 | 18,685,856 | -0.02(-0.18%) |
Dec 08, 2023 | 10.46 | 10.69 | 10.46 | 10.67 | 13,485,592 | +0.18(+1.74%) |
Dec 07, 2023 | 10.54 | 10.57 | 10.43 | 10.49 | 16,484,719 | -0.04(-0.36%) |
Dec 06, 2023 | 10.55 | 10.78 | 10.50 | 10.52 | 23,501,346 | +0.00(+0.00%) |
Dec 05, 2023 | 10.46 | 10.56 | 10.39 | 10.52 | 15,725,949 | -0.01(-0.09%) |
Dec 04, 2023 | 10.52 | 10.61 | 10.42 | 10.53 | 16,455,902 | -0.20(-1.88%) |
Dec 01, 2023 | 10.39 | 10.86 | 10.33 | 10.74 | 23,699,492 | +0.42(+4.10%) |
Nov 30, 2023 | 10.15 | 10.36 | 10.04 | 10.31 | 86,359,240 | +0.05(+0.47%) |
Nov 29, 2023 | 10.10 | 10.38 | 10.10 | 10.26 | 24,441,542 | +0.16(+1.62%) |
Nov 28, 2023 | 10.09 | 10.22 | 9.967 | 10.10 | 16,097,744 | +0.05(+0.48%) |
Nov 27, 2023 | 9.852 | 10.08 | 9.794 | 10.05 | 15,250,959 | +0.23(+2.35%) |
Nov 24, 2023 | 9.698 | 9.909 | 9.698 | 9.823 | 5,509,322 | +0.12(+1.29%) |
Nov 22, 2023 | 9.506 | 9.727 | 9.444 | 9.698 | 11,981,709 | +0.01(+0.10%) |
Nov 21, 2023 | 9.621 | 9.688 | 11,487,493 | -0.23(-2.32%) | ||
Nov 20, 2023 | 9.996 | 10.12 | 9.909 | 9.919 | 14,932,718 | -0.01(-0.10%) |
Nov 17, 2023 | 9.765 | 9.957 | 9.688 | 9.928 | 12,263,933 | +0.31(+3.19%) |
Nov 16, 2023 | 9.823 | 9.849 | 9.583 | 9.621 | 11,539,865 | -0.31(-3.09%) |
Nov 15, 2023 | 9.717 | 10.05 | 9.717 | 9.928 | 22,348,024 | +0.13(+1.37%) |
Nov 14, 2023 | 9.640 | 9.842 | 9.612 | 9.794 | 13,064,175 | +0.38(+4.08%) |
Nov 13, 2023 | 9.458 | 9.487 | 9.381 | 9.410 | 10,131,963 | -0.15(-1.61%) |
Nov 10, 2023 | 9.602 | 9.626 | 9.448 | 9.564 | 9,217,843 | -0.18(-1.87%) |
Nov 09, 2023 | 9.919 | 9.948 | 9.736 | 9.746 | 9,042,762 | -0.10(-0.98%) |
Nov 08, 2023 | 9.890 | 10.02 | 9.823 | 9.842 | 8,675,430 | +0.11(+1.08%) |
Nov 07, 2023 | 9.784 | 10.07 | 9.544 | 9.736 | 22,633,526 | -1.15(-10.58%) |
Nov 06, 2023 | 11.11 | 11.12 | 10.87 | 10.89 | 8,798,989 | -0.23(-2.07%) |
Nov 03, 2023 | 11.01 | 11.21 | 10.98 | 11.12 | 4,702,065 | +0.31(+2.84%) |
Nov 02, 2023 | 10.82 | 10.90 | 10.69 | 10.81 | 5,409,925 | +0.23(+2.18%) |