Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.67 | 12.64 | 11.62 | 12.10 | 29,904,522 | +0.37(+3.15%) |
Jan 30, 2024 | 11.82 | 11.82 | 11.48 | 11.73 | 31,649,720 | -0.10(-0.85%) |
Jan 29, 2024 | 11.86 | 11.92 | 11.76 | 11.83 | 9,383,899 | -0.08(-0.67%) |
Jan 26, 2024 | 11.79 | 11.94 | 11.77 | 11.91 | 8,070,512 | +0.08(+0.68%) |
Jan 25, 2024 | 11.97 | 11.99 | 11.70 | 11.83 | 9,313,343 | -0.14(-1.17%) |
Jan 24, 2024 | 12.01 | 12.21 | 11.78 | 11.97 | 15,429,373 | -0.02(-0.17%) |
Jan 23, 2024 | 11.78 | 12.05 | 11.73 | 11.99 | 21,195,390 | +0.50(+4.35%) |
Jan 22, 2024 | 11.12 | 11.53 | 11.08 | 11.49 | 13,516,839 | +0.31(+2.77%) |
Jan 19, 2024 | 10.89 | 11.22 | 10.86 | 11.18 | 10,018,541 | +0.19(+1.73%) |
Jan 18, 2024 | 11.03 | 11.10 | 10.91 | 10.99 | 5,326,942 | -0.04(-0.36%) |
Jan 17, 2024 | 10.92 | 11.06 | 10.83 | 11.03 | 12,276,025 | +0.03(+0.27%) |
Jan 16, 2024 | 11.17 | 11.17 | 10.90 | 11.00 | 14,809,698 | -0.32(-2.83%) |
Jan 12, 2024 | 11.44 | 11.54 | 11.30 | 11.32 | 8,409,261 | -0.08(-0.70%) |
Jan 11, 2024 | 11.50 | 11.64 | 11.36 | 11.40 | 8,089,971 | -0.09(-0.78%) |
Jan 10, 2024 | 11.39 | 11.53 | 11.11 | 11.49 | 11,831,710 | +0.09(+0.79%) |
Jan 09, 2024 | 11.45 | 11.54 | 11.27 | 11.40 | 12,587,534 | -0.07(-0.61%) |
Jan 08, 2024 | 11.29 | 11.49 | 11.24 | 11.47 | 14,129,305 | +0.14(+1.24%) |
Jan 05, 2024 | 10.77 | 11.35 | 10.75 | 11.33 | 11,789,616 | +0.45(+4.14%) |
Jan 04, 2024 | 10.96 | 11.33 | 10.80 | 10.88 | 13,812,354 | -0.07(-0.64%) |
Jan 03, 2024 | 10.86 | 11.15 | 10.78 | 10.95 | 14,525,275 | +0.28(+2.62%) |
Jan 02, 2024 | 10.47 | 10.84 | 10.45 | 10.67 | 13,362,138 | +0.23(+2.20%) |
Dec 29, 2023 | 10.40 | 10.51 | 10.40 | 10.44 | 3,905,021 | -0.03(-0.29%) |
Dec 28, 2023 | 10.45 | 10.57 | 10.39 | 10.47 | 4,455,801 | -0.06(-0.57%) |
Dec 27, 2023 | 10.43 | 10.59 | 10.43 | 10.53 | 4,297,746 | +0.05(+0.48%) |
Dec 26, 2023 | 10.41 | 10.53 | 10.34 | 10.48 | 5,612,032 | +0.00(+0.00%) |
Dec 22, 2023 | 10.55 | 10.70 | 10.44 | 10.48 | 4,774,851 | -0.11(-1.04%) |
Dec 21, 2023 | 10.49 | 10.62 | 10.37 | 10.59 | 5,887,730 | +0.18(+1.73%) |
Dec 20, 2023 | 10.65 | 10.65 | 10.41 | 10.41 | 7,526,495 | -0.22(-2.07%) |
Dec 19, 2023 | 10.13 | 10.65 | 10.13 | 10.63 | 9,057,327 | +0.50(+4.94%) |
Dec 18, 2023 | 10.19 | 10.21 | 10.00 | 10.13 | 6,923,446 | +0.15(+1.50%) |
Dec 15, 2023 | 10.23 | 10.29 | 9.900 | 9.980 | 8,409,268 | -0.25(-2.44%) |
Dec 14, 2023 | 10.15 | 10.48 | 10.12 | 10.23 | 10,858,267 | +0.08(+0.79%) |
Dec 13, 2023 | 9.580 | 10.27 | 9.560 | 10.15 | 10,721,937 | +0.48(+4.96%) |
Dec 12, 2023 | 9.400 | 9.705 | 9.400 | 9.670 | 6,018,293 | +0.22(+2.33%) |
Dec 11, 2023 | 9.730 | 9.790 | 9.350 | 9.450 | 9,802,431 | -0.37(-3.77%) |
Dec 08, 2023 | 9.930 | 9.980 | 9.800 | 9.820 | 4,402,441 | -0.15(-1.50%) |
Dec 07, 2023 | 9.850 | 9.980 | 9.700 | 9.970 | 5,552,995 | +0.14(+1.42%) |
Dec 06, 2023 | 10.07 | 10.18 | 9.800 | 9.830 | 4,497,868 | -0.23(-2.29%) |
Dec 05, 2023 | 10.06 | 10.17 | 10.00 | 10.06 | 9,038,430 | +0.03(+0.30%) |
Dec 04, 2023 | 9.650 | 10.05 | 9.640 | 10.03 | 7,766,232 | +0.32(+3.30%) |
Dec 01, 2023 | 9.820 | 9.870 | 9.610 | 9.710 | 6,573,588 | -0.11(-1.12%) |
Nov 30, 2023 | 9.640 | 10.00 | 9.610 | 9.820 | 10,012,156 | +0.13(+1.34%) |
Nov 29, 2023 | 9.760 | 9.820 | 9.630 | 9.690 | 8,543,830 | -0.11(-1.12%) |
Nov 28, 2023 | 9.850 | 9.854 | 9.632 | 9.800 | 8,596,718 | -0.08(-0.81%) |
Nov 27, 2023 | 9.820 | 10.07 | 9.700 | 9.880 | 17,073,092 | +0.33(+3.46%) |
Nov 24, 2023 | 9.500 | 9.620 | 9.470 | 9.550 | 3,170,281 | +0.09(+0.95%) |
Nov 22, 2023 | 9.410 | 9.520 | 9.360 | 9.460 | 8,104,028 | +0.19(+2.05%) |
Nov 21, 2023 | 9.380 | 9.580 | 9.265 | 9.270 | 9,801,920 | -0.18(-1.90%) |
Nov 20, 2023 | 9.060 | 9.480 | 9.040 | 9.450 | 9,643,896 | +0.40(+4.42%) |
Nov 17, 2023 | 8.840 | 9.070 | 8.830 | 9.050 | 7,245,752 | +0.29(+3.31%) |
Nov 16, 2023 | 8.910 | 8.955 | 8.640 | 8.760 | 7,222,710 | -0.20(-2.23%) |
Nov 15, 2023 | 8.940 | 9.035 | 8.720 | 8.960 | 9,486,272 | +0.05(+0.56%) |
Nov 14, 2023 | 8.900 | 8.960 | 8.815 | 8.910 | 6,133,306 | +0.09(+1.02%) |
Nov 13, 2023 | 8.600 | 8.990 | 8.550 | 8.820 | 10,736,020 | +0.14(+1.61%) |
Nov 10, 2023 | 8.810 | 8.850 | 8.545 | 8.680 | 8,372,122 | -0.09(-1.03%) |
Nov 09, 2023 | 9.130 | 9.150 | 8.700 | 8.770 | 8,485,295 | -0.38(-4.15%) |
Nov 08, 2023 | 9.270 | 9.569 | 9.120 | 9.150 | 12,222,906 | +0.11(+1.22%) |
Nov 07, 2023 | 9.070 | 9.205 | 8.950 | 9.040 | 13,120,487 | -0.01(-0.11%) |
Nov 06, 2023 | 8.980 | 9.115 | 8.960 | 9.050 | 7,761,172 | +0.06(+0.67%) |
Nov 03, 2023 | 8.790 | 9.110 | 8.770 | 8.990 | 8,121,383 | +0.21(+2.39%) |
Nov 02, 2023 | 8.850 | 8.880 | 8.715 | 8.780 | 5,234,214 | +0.02(+0.23%) |