Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.53 | 12.24 | 11.29 | 11.32 | 5,963,812 | -0.04(-0.35%) |
Jan 30, 2024 | 11.73 | 11.75 | 11.30 | 11.36 | 4,178,134 | -0.54(-4.54%) |
Jan 29, 2024 | 11.50 | 11.92 | 11.06 | 11.90 | 8,672,499 | -0.57(-4.57%) |
Jan 26, 2024 | 12.65 | 12.86 | 12.43 | 12.47 | 3,340,463 | +0.00(+0.00%) |
Jan 25, 2024 | 12.18 | 12.62 | 12.00 | 12.47 | 4,442,503 | +0.60(+5.05%) |
Jan 24, 2024 | 12.27 | 12.57 | 11.82 | 11.87 | 4,780,935 | -0.06(-0.50%) |
Jan 23, 2024 | 11.99 | 12.32 | 11.67 | 11.93 | 5,118,532 | -0.13(-1.08%) |
Jan 22, 2024 | 11.59 | 12.35 | 11.51 | 12.06 | 5,633,721 | +0.66(+5.79%) |
Jan 19, 2024 | 11.22 | 11.43 | 10.96 | 11.40 | 5,533,269 | +0.13(+1.15%) |
Jan 18, 2024 | 11.30 | 11.45 | 10.95 | 11.27 | 7,789,584 | +0.01(+0.09%) |
Jan 17, 2024 | 11.40 | 11.66 | 11.14 | 11.26 | 4,644,441 | -0.59(-4.98%) |
Jan 16, 2024 | 12.45 | 12.47 | 11.71 | 11.85 | 6,178,572 | -0.88(-6.91%) |
Jan 12, 2024 | 13.15 | 13.22 | 12.61 | 12.73 | 3,556,419 | -0.24(-1.85%) |
Jan 11, 2024 | 13.31 | 13.39 | 12.48 | 12.97 | 4,258,268 | -0.50(-3.71%) |
Jan 10, 2024 | 14.11 | 14.23 | 13.16 | 13.47 | 5,004,918 | +0.15(+1.13%) |
Jan 09, 2024 | 13.56 | 13.63 | 13.22 | 13.32 | 3,907,747 | -0.57(-4.10%) |
Jan 08, 2024 | 13.69 | 13.95 | 13.32 | 13.89 | 2,947,388 | +0.12(+0.87%) |
Jan 05, 2024 | 13.75 | 14.39 | 13.64 | 13.77 | 2,772,560 | -0.14(-1.01%) |
Jan 04, 2024 | 13.95 | 14.21 | 13.85 | 13.91 | 2,075,144 | -0.11(-0.78%) |
Jan 03, 2024 | 14.36 | 14.37 | 13.75 | 14.02 | 3,649,578 | -0.74(-5.01%) |
Jan 02, 2024 | 14.50 | 15.27 | 14.39 | 14.76 | 3,145,518 | -0.04(-0.27%) |
Dec 29, 2023 | 15.20 | 15.20 | 14.65 | 14.80 | 2,556,427 | -0.43(-2.82%) |
Dec 28, 2023 | 15.14 | 15.39 | 15.05 | 15.23 | 1,991,920 | -0.02(-0.13%) |
Dec 27, 2023 | 15.19 | 15.32 | 15.00 | 15.25 | 2,594,459 | +0.16(+1.06%) |
Dec 26, 2023 | 14.98 | 15.16 | 14.74 | 15.09 | 2,724,565 | +0.21(+1.41%) |
Dec 22, 2023 | 14.40 | 14.98 | 14.38 | 14.88 | 3,710,482 | +0.12(+0.81%) |
Dec 21, 2023 | 14.23 | 14.79 | 14.02 | 14.76 | 3,772,761 | +0.92(+6.65%) |
Dec 20, 2023 | 14.19 | 14.63 | 13.79 | 13.84 | 4,130,680 | -0.47(-3.28%) |
Dec 19, 2023 | 13.87 | 14.37 | 13.70 | 14.31 | 4,929,867 | +0.59(+4.30%) |
Dec 18, 2023 | 14.01 | 14.31 | 13.66 | 13.72 | 4,313,310 | -0.48(-3.38%) |
Dec 15, 2023 | 14.58 | 14.75 | 13.91 | 14.20 | 7,957,740 | -0.21(-1.46%) |
Dec 14, 2023 | 14.02 | 15.24 | 14.02 | 14.41 | 10,369,181 | +0.85(+6.27%) |
Dec 13, 2023 | 12.76 | 13.84 | 12.62 | 13.56 | 5,825,160 | +0.69(+5.36%) |
Dec 12, 2023 | 13.33 | 13.33 | 12.68 | 12.87 | 5,861,607 | -0.64(-4.74%) |
Dec 11, 2023 | 13.79 | 13.99 | 13.36 | 13.51 | 4,694,682 | -0.40(-2.88%) |
Dec 08, 2023 | 13.79 | 14.13 | 13.61 | 13.91 | 4,092,271 | +0.03(+0.22%) |
Dec 07, 2023 | 14.14 | 14.24 | 13.58 | 13.88 | 5,430,638 | -0.33(-2.32%) |
Dec 06, 2023 | 15.08 | 15.23 | 14.00 | 14.21 | 7,357,911 | -0.70(-4.69%) |
Dec 05, 2023 | 15.27 | 15.27 | 14.70 | 14.91 | 4,026,909 | -0.61(-3.93%) |
Dec 04, 2023 | 15.31 | 15.73 | 15.24 | 15.52 | 4,150,044 | +0.14(+0.91%) |
Dec 01, 2023 | 14.32 | 15.40 | 14.10 | 15.38 | 4,843,461 | +0.94(+6.51%) |
Nov 30, 2023 | 14.41 | 14.89 | 14.04 | 14.44 | 5,137,034 | +0.13(+0.91%) |
Nov 29, 2023 | 13.88 | 14.62 | 13.82 | 14.31 | 5,008,473 | +0.76(+5.61%) |
Nov 28, 2023 | 12.91 | 13.66 | 12.70 | 13.55 | 4,410,073 | +0.54(+4.15%) |
Nov 27, 2023 | 13.27 | 13.33 | 12.89 | 13.01 | 4,083,255 | -0.20(-1.51%) |
Nov 24, 2023 | 13.15 | 13.29 | 13.05 | 13.21 | 1,539,392 | +0.09(+0.69%) |
Nov 22, 2023 | 12.97 | 13.16 | 12.65 | 13.12 | 3,698,067 | +0.30(+2.34%) |
Nov 21, 2023 | 12.70 | 12.89 | 12.82 | 5,399,635 | -0.04(-0.31%) | |
Nov 20, 2023 | 12.57 | 13.01 | 12.36 | 12.86 | 3,052,937 | +0.29(+2.31%) |
Nov 17, 2023 | 12.67 | 12.77 | 12.22 | 12.57 | 4,909,653 | +0.15(+1.21%) |
Nov 16, 2023 | 12.35 | 12.65 | 12.19 | 12.42 | 4,085,036 | -0.11(-0.88%) |
Nov 15, 2023 | 12.54 | 13.25 | 12.40 | 12.53 | 5,814,081 | +0.18(+1.46%) |
Nov 14, 2023 | 11.34 | 12.50 | 11.26 | 12.35 | 9,529,297 | +1.74(+16.40%) |
Nov 13, 2023 | 10.48 | 10.88 | 10.39 | 10.61 | 5,114,965 | +0.07(+0.66%) |
Nov 10, 2023 | 10.52 | 10.96 | 9.968 | 10.54 | 9,710,117 | -0.33(-3.04%) |
Nov 09, 2023 | 11.54 | 12.10 | 10.81 | 10.87 | 15,480,863 | +0.84(+8.37%) |
Nov 08, 2023 | 9.950 | 10.23 | 9.600 | 10.03 | 8,848,427 | +0.10(+1.01%) |
Nov 07, 2023 | 10.00 | 10.20 | 9.670 | 9.930 | 5,232,988 | -0.16(-1.59%) |
Nov 06, 2023 | 10.91 | 10.93 | 9.955 | 10.09 | 4,493,067 | -0.71(-6.57%) |
Nov 03, 2023 | 11.27 | 11.55 | 10.79 | 10.80 | 6,413,574 | +0.04(+0.37%) |
Nov 02, 2023 | 10.26 | 10.79 | 10.26 | 10.76 | 5,127,280 | +0.74(+7.39%) |