Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.75 | 11.81 | 11.30 | 11.30 | 576,830 | -0.53(-4.49%) |
Jan 30, 2024 | 11.62 | 11.84 | 11.47 | 11.83 | 867,072 | +0.11(+0.91%) |
Jan 29, 2024 | 11.80 | 11.86 | 11.59 | 11.72 | 581,831 | -0.01(-0.08%) |
Jan 26, 2024 | 11.93 | 12.15 | 11.67 | 11.73 | 602,581 | -0.17(-1.46%) |
Jan 25, 2024 | 11.48 | 11.92 | 11.38 | 11.91 | 987,993 | +0.65(+5.75%) |
Jan 24, 2024 | 11.84 | 12.22 | 11.19 | 11.26 | 1,999,132 | -0.46(-3.96%) |
Jan 23, 2024 | 11.55 | 11.78 | 11.51 | 11.72 | 886,505 | +0.19(+1.68%) |
Jan 22, 2024 | 11.39 | 11.55 | 11.33 | 11.53 | 629,434 | +0.23(+2.05%) |
Jan 19, 2024 | 11.04 | 11.30 | 10.85 | 11.30 | 513,487 | +0.32(+2.91%) |
Jan 18, 2024 | 10.88 | 11.00 | 10.75 | 10.98 | 759,896 | +0.23(+2.16%) |
Jan 17, 2024 | 10.59 | 10.76 | 10.47 | 10.75 | 545,811 | +0.05(+0.45%) |
Jan 16, 2024 | 10.31 | 10.71 | 10.26 | 10.70 | 605,253 | +0.36(+3.46%) |
Jan 12, 2024 | 10.39 | 10.59 | 10.21 | 10.34 | 753,756 | -0.05(-0.46%) |
Jan 11, 2024 | 10.34 | 10.48 | 10.05 | 10.39 | 1,200,555 | -0.04(-0.37%) |
Jan 10, 2024 | 10.82 | 10.83 | 10.39 | 10.43 | 1,504,252 | -0.40(-3.66%) |
Jan 09, 2024 | 10.91 | 11.08 | 10.82 | 10.82 | 722,647 | -0.26(-2.35%) |
Jan 08, 2024 | 10.94 | 11.22 | 10.94 | 11.08 | 660,668 | +0.12(+1.06%) |
Jan 05, 2024 | 10.67 | 11.04 | 10.53 | 10.97 | 930,210 | +0.29(+2.71%) |
Jan 04, 2024 | 10.92 | 11.02 | 10.47 | 10.68 | 1,979,677 | -0.29(-2.64%) |
Jan 03, 2024 | 11.06 | 11.29 | 10.75 | 10.97 | 1,199,923 | -0.31(-2.74%) |
Jan 02, 2024 | 11.34 | 11.52 | 11.15 | 11.28 | 855,771 | -0.17(-1.52%) |
Dec 29, 2023 | 11.66 | 11.74 | 11.42 | 11.45 | 710,890 | -0.20(-1.74%) |
Dec 28, 2023 | 11.48 | 11.66 | 11.48 | 11.65 | 679,728 | +0.13(+1.09%) |
Dec 27, 2023 | 11.47 | 11.61 | 11.29 | 11.53 | 726,688 | +0.05(+0.42%) |
Dec 26, 2023 | 11.17 | 11.49 | 11.09 | 11.48 | 941,428 | +0.35(+3.13%) |
Dec 22, 2023 | 10.96 | 11.17 | 10.90 | 11.13 | 505,935 | +0.16(+1.50%) |
Dec 21, 2023 | 10.72 | 11.00 | 10.64 | 10.97 | 743,552 | +0.43(+4.03%) |
Dec 20, 2023 | 10.72 | 11.06 | 10.50 | 10.54 | 1,892,313 | -0.17(-1.62%) |
Dec 19, 2023 | 10.51 | 10.77 | 10.43 | 10.72 | 1,012,862 | +0.24(+2.31%) |
Dec 18, 2023 | 10.41 | 10.48 | 10.27 | 10.47 | 1,230,501 | +0.08(+0.74%) |
Dec 15, 2023 | 10.39 | 10.41 | 10.13 | 10.40 | 1,068,266 | +0.03(+0.28%) |
Dec 14, 2023 | 9.663 | 10.39 | 9.538 | 10.37 | 2,199,878 | +0.76(+7.95%) |
Dec 13, 2023 | 9.180 | 9.605 | 8.943 | 9.605 | 889,439 | +0.37(+3.97%) |
Dec 12, 2023 | 9.354 | 9.393 | 9.146 | 9.238 | 479,316 | -0.12(-1.29%) |
Dec 11, 2023 | 9.093 | 9.504 | 9.084 | 9.359 | 837,439 | +0.30(+3.36%) |
Dec 08, 2023 | 9.045 | 9.079 | 8.890 | 9.055 | 663,928 | -0.07(-0.74%) |
Dec 07, 2023 | 9.035 | 9.151 | 8.881 | 9.122 | 746,934 | +0.13(+1.40%) |
Dec 06, 2023 | 9.296 | 9.325 | 8.986 | 8.997 | 406,526 | -0.14(-1.59%) |
Dec 05, 2023 | 9.132 | 9.296 | 8.939 | 9.141 | 912,374 | -0.06(-0.63%) |
Dec 04, 2023 | 9.470 | 9.654 | 9.151 | 9.199 | 1,042,360 | -0.28(-2.96%) |
Dec 01, 2023 | 8.968 | 9.514 | 8.900 | 9.480 | 613,713 | +0.47(+5.26%) |
Nov 30, 2023 | 8.968 | 9.026 | 8.842 | 9.006 | 534,067 | +0.09(+0.98%) |
Nov 29, 2023 | 8.900 | 9.093 | 8.861 | 8.919 | 463,909 | +0.09(+0.98%) |
Nov 28, 2023 | 8.774 | 8.977 | 8.658 | 8.832 | 575,978 | +0.07(+0.77%) |
Nov 27, 2023 | 8.794 | 8.823 | 8.658 | 8.765 | 485,103 | -0.05(-0.55%) |
Nov 24, 2023 | 8.649 | 8.929 | 8.629 | 8.813 | 456,985 | +0.16(+1.90%) |
Nov 22, 2023 | 8.697 | 8.919 | 8.571 | 8.649 | 1,117,554 | -0.04(-0.45%) |
Nov 21, 2023 | 8.330 | 8.721 | 8.296 | 8.687 | 1,860,563 | +0.31(+3.69%) |
Nov 20, 2023 | 8.339 | 8.446 | 8.204 | 8.378 | 819,967 | +0.02(+0.23%) |
Nov 17, 2023 | 8.252 | 8.504 | 8.175 | 8.359 | 885,156 | +0.14(+1.76%) |
Nov 16, 2023 | 8.252 | 8.373 | 8.079 | 8.214 | 835,419 | +0.00(+0.00%) |
Nov 15, 2023 | 8.243 | 8.393 | 7.946 | 8.214 | 4,265,202 | -0.39(-4.49%) |
Nov 14, 2023 | 8.330 | 9.084 | 8.330 | 8.600 | 1,279,177 | +0.43(+5.20%) |
Nov 13, 2023 | 8.098 | 8.175 | 7.972 | 8.175 | 471,744 | +0.01(+0.12%) |
Nov 10, 2023 | 7.914 | 8.209 | 7.876 | 8.165 | 543,418 | +0.28(+3.55%) |
Nov 09, 2023 | 8.620 | 8.731 | 7.769 | 7.885 | 878,310 | -0.68(-7.90%) |
Nov 08, 2023 | 8.697 | 8.813 | 8.523 | 8.562 | 738,695 | -0.18(-2.10%) |
Nov 07, 2023 | 8.523 | 8.765 | 8.435 | 8.745 | 749,340 | +0.20(+2.38%) |
Nov 06, 2023 | 8.407 | 8.711 | 8.282 | 8.542 | 1,530,134 | +0.22(+2.67%) |
Nov 03, 2023 | 7.866 | 8.368 | 7.731 | 8.320 | 1,694,727 | +0.59(+7.62%) |
Nov 02, 2023 | 7.412 | 8.359 | 7.305 | 7.731 | 3,148,134 | -0.18(-2.32%) |