Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.130 | 9.642 | 9.041 | 9.150 | 15,192,116 | -0.32(-3.35%) |
Jan 30, 2024 | 9.744 | 9.823 | 9.398 | 9.467 | 19,990,448 | +0.04(+0.42%) |
Jan 29, 2024 | 9.051 | 9.460 | 8.893 | 9.427 | 18,901,314 | +0.55(+6.25%) |
Jan 26, 2024 | 9.021 | 9.101 | 8.792 | 8.873 | 13,983,116 | +0.03(+0.34%) |
Jan 25, 2024 | 9.368 | 9.616 | 8.625 | 8.843 | 31,579,458 | -1.95(-18.07%) |
Jan 24, 2024 | 11.12 | 11.18 | 10.71 | 10.79 | 17,055,976 | -0.11(-1.00%) |
Jan 23, 2024 | 11.06 | 11.41 | 10.79 | 10.90 | 15,566,272 | +0.03(+0.27%) |
Jan 22, 2024 | 11.15 | 11.59 | 10.68 | 10.87 | 16,910,860 | -0.28(-2.49%) |
Jan 19, 2024 | 10.96 | 11.22 | 10.78 | 11.15 | 14,278,335 | +0.02(+0.18%) |
Jan 18, 2024 | 11.54 | 11.57 | 10.87 | 11.13 | 16,215,966 | -0.30(-2.60%) |
Jan 17, 2024 | 11.37 | 11.43 | 11.13 | 11.43 | 12,514,297 | -0.36(-3.03%) |
Jan 16, 2024 | 11.41 | 12.06 | 11.16 | 11.78 | 16,605,938 | +0.09(+0.76%) |
Jan 12, 2024 | 11.80 | 12.22 | 11.56 | 11.70 | 17,529,078 | -0.68(-5.52%) |
Jan 11, 2024 | 12.67 | 12.69 | 12.23 | 12.38 | 18,300,988 | -0.56(-4.36%) |
Jan 10, 2024 | 13.04 | 13.07 | 12.73 | 12.94 | 11,062,027 | -0.08(-0.61%) |
Jan 09, 2024 | 13.30 | 13.37 | 12.78 | 13.02 | 13,474,778 | -0.48(-3.52%) |
Jan 08, 2024 | 13.14 | 13.56 | 13.07 | 13.50 | 10,474,654 | +0.26(+1.94%) |
Jan 05, 2024 | 13.19 | 13.47 | 13.04 | 13.24 | 9,086,167 | -0.06(-0.45%) |
Jan 04, 2024 | 13.40 | 13.70 | 13.28 | 13.30 | 11,616,178 | -0.04(-0.30%) |
Jan 03, 2024 | 13.90 | 13.96 | 13.17 | 13.34 | 14,372,677 | -0.87(-6.13%) |
Jan 02, 2024 | 14.35 | 14.44 | 13.86 | 14.21 | 13,340,807 | -0.01(-0.07%) |
Dec 29, 2023 | 14.78 | 14.79 | 14.12 | 14.22 | 15,007,301 | -0.41(-2.78%) |
Dec 28, 2023 | 15.55 | 15.68 | 14.58 | 14.63 | 15,404,420 | -0.73(-4.77%) |
Dec 27, 2023 | 15.08 | 15.53 | 15.01 | 15.36 | 13,737,479 | +0.43(+2.85%) |
Dec 26, 2023 | 14.75 | 15.05 | 14.62 | 14.93 | 9,696,386 | +0.35(+2.38%) |
Dec 22, 2023 | 14.96 | 15.08 | 14.48 | 14.59 | 10,592,278 | -0.18(-1.21%) |
Dec 21, 2023 | 14.56 | 14.78 | 14.25 | 14.76 | 12,002,552 | +0.63(+4.45%) |
Dec 20, 2023 | 14.95 | 15.25 | 14.12 | 14.14 | 18,703,000 | -0.87(-5.82%) |
Dec 19, 2023 | 14.68 | 15.12 | 14.67 | 15.01 | 11,584,659 | +0.43(+2.96%) |
Dec 18, 2023 | 14.73 | 15.16 | 14.51 | 14.58 | 17,219,874 | -0.10(-0.67%) |
Dec 15, 2023 | 14.50 | 14.75 | 14.25 | 14.68 | 15,383,800 | +0.19(+1.29%) |
Dec 14, 2023 | 13.65 | 14.73 | 13.64 | 14.49 | 23,282,698 | +0.99(+7.34%) |
Dec 13, 2023 | 13.07 | 13.59 | 12.57 | 13.50 | 21,267,190 | +0.20(+1.48%) |
Dec 12, 2023 | 13.43 | 13.47 | 13.05 | 13.30 | 13,455,392 | -0.23(-1.67%) |
Dec 11, 2023 | 13.82 | 13.86 | 13.36 | 13.53 | 13,630,342 | -0.35(-2.55%) |
Dec 08, 2023 | 13.59 | 14.03 | 13.51 | 13.88 | 15,661,222 | +0.08(+0.59%) |
Dec 07, 2023 | 13.72 | 13.92 | 13.32 | 13.80 | 17,351,958 | +0.27(+1.99%) |
Dec 06, 2023 | 13.84 | 14.14 | 13.51 | 13.53 | 17,776,254 | +0.04(+0.29%) |
Dec 05, 2023 | 13.06 | 14.15 | 13.05 | 13.49 | 18,938,086 | +0.28(+2.11%) |
Dec 04, 2023 | 13.22 | 13.53 | 13.02 | 13.21 | 14,532,601 | -0.27(-2.00%) |
Dec 01, 2023 | 13.00 | 13.61 | 12.90 | 13.48 | 18,112,036 | -0.11(-0.78%) |
Nov 30, 2023 | 14.05 | 14.05 | 13.33 | 13.59 | 21,266,506 | -0.38(-2.69%) |
Nov 29, 2023 | 14.40 | 14.69 | 13.84 | 13.96 | 19,306,462 | -0.22(-1.56%) |
Nov 28, 2023 | 13.34 | 14.20 | 13.11 | 14.18 | 21,127,752 | +0.90(+6.74%) |
Nov 27, 2023 | 13.35 | 13.48 | 12.95 | 13.29 | 13,792,351 | +0.05(+0.36%) |
Nov 24, 2023 | 13.09 | 13.51 | 12.98 | 13.24 | 7,902,770 | +0.11(+0.81%) |
Nov 22, 2023 | 13.81 | 13.97 | 12.89 | 13.13 | 18,560,534 | -0.60(-4.35%) |
Nov 21, 2023 | 13.21 | 13.94 | 13.08 | 13.73 | 16,787,068 | +0.46(+3.48%) |
Nov 20, 2023 | 13.14 | 13.39 | 12.88 | 13.27 | 13,202,552 | +0.09(+0.66%) |
Nov 17, 2023 | 12.96 | 13.42 | 12.51 | 13.18 | 17,243,096 | +0.09(+0.66%) |
Nov 16, 2023 | 13.61 | 13.73 | 12.87 | 13.10 | 18,710,606 | -0.82(-5.88%) |
Nov 15, 2023 | 13.62 | 14.23 | 13.37 | 13.91 | 20,500,534 | +0.47(+3.51%) |
Nov 14, 2023 | 13.26 | 13.51 | 12.89 | 13.44 | 21,930,200 | +1.13(+9.15%) |
Nov 13, 2023 | 11.66 | 12.45 | 11.33 | 12.32 | 19,827,590 | +0.73(+6.32%) |
Nov 10, 2023 | 11.22 | 11.64 | 10.87 | 11.58 | 12,788,457 | +0.37(+3.26%) |
Nov 09, 2023 | 12.03 | 12.11 | 10.95 | 11.22 | 18,554,638 | -1.01(-8.27%) |
Nov 08, 2023 | 12.31 | 12.38 | 11.85 | 12.23 | 11,068,209 | -0.01(-0.08%) |
Nov 07, 2023 | 12.05 | 12.31 | 11.70 | 12.24 | 11,713,770 | +0.25(+2.09%) |
Nov 06, 2023 | 12.39 | 12.58 | 11.64 | 11.99 | 17,201,328 | -0.06(-0.48%) |
Nov 03, 2023 | 12.15 | 12.59 | 11.93 | 12.05 | 15,617,145 | +0.10(+0.81%) |
Nov 02, 2023 | 11.50 | 12.00 | 11.38 | 11.95 | 15,286,106 | +1.02(+9.34%) |