Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.01 | 11.99 | 10.49 | 10.52 | 8,362,823 | -0.40(-3.66%) |
Jan 30, 2024 | 10.59 | 10.94 | 10.28 | 10.92 | 5,575,073 | +0.09(+0.83%) |
Jan 29, 2024 | 10.25 | 10.85 | 9.960 | 10.83 | 5,277,490 | +0.59(+5.76%) |
Jan 26, 2024 | 10.67 | 10.87 | 10.18 | 10.24 | 3,484,262 | -0.31(-2.94%) |
Jan 25, 2024 | 10.54 | 10.68 | 9.860 | 10.55 | 6,029,157 | +0.26(+2.53%) |
Jan 24, 2024 | 11.38 | 11.47 | 10.10 | 10.29 | 5,769,725 | -0.66(-6.03%) |
Jan 23, 2024 | 11.40 | 11.48 | 10.47 | 10.95 | 8,106,334 | +0.50(+4.78%) |
Jan 22, 2024 | 10.15 | 11.29 | 10.01 | 10.45 | 7,286,055 | +0.46(+4.60%) |
Jan 19, 2024 | 10.01 | 10.07 | 9.290 | 9.990 | 8,074,904 | -0.09(-0.89%) |
Jan 18, 2024 | 10.14 | 10.33 | 9.800 | 10.08 | 5,813,721 | +0.01(+0.10%) |
Jan 17, 2024 | 10.09 | 10.67 | 9.890 | 10.07 | 6,401,613 | -0.40(-3.82%) |
Jan 16, 2024 | 11.51 | 11.61 | 10.46 | 10.47 | 7,546,537 | -1.40(-11.79%) |
Jan 12, 2024 | 12.47 | 12.98 | 11.84 | 11.87 | 4,241,610 | -0.41(-3.34%) |
Jan 11, 2024 | 12.62 | 12.65 | 12.07 | 12.28 | 4,176,172 | -0.57(-4.44%) |
Jan 10, 2024 | 12.97 | 13.06 | 12.43 | 12.85 | 4,360,555 | -0.17(-1.31%) |
Jan 09, 2024 | 12.82 | 13.08 | 12.57 | 13.02 | 3,395,389 | -0.20(-1.51%) |
Jan 08, 2024 | 12.64 | 13.45 | 12.49 | 13.22 | 4,368,121 | +0.49(+3.85%) |
Jan 05, 2024 | 13.24 | 13.58 | 12.72 | 12.73 | 4,857,473 | -0.85(-6.26%) |
Jan 04, 2024 | 14.44 | 14.44 | 13.56 | 13.58 | 3,670,017 | -0.99(-6.79%) |
Jan 03, 2024 | 14.78 | 14.83 | 13.73 | 14.57 | 4,238,000 | -0.69(-4.52%) |
Jan 02, 2024 | 14.84 | 15.61 | 14.62 | 15.26 | 3,578,102 | +0.01(+0.07%) |
Dec 29, 2023 | 15.64 | 15.92 | 15.25 | 15.25 | 2,329,424 | -0.61(-3.85%) |
Dec 28, 2023 | 15.96 | 16.25 | 15.70 | 15.86 | 2,193,301 | -0.19(-1.18%) |
Dec 27, 2023 | 16.00 | 16.36 | 15.74 | 16.05 | 3,087,440 | +0.25(+1.58%) |
Dec 26, 2023 | 15.58 | 15.99 | 15.28 | 15.80 | 3,090,712 | +0.42(+2.73%) |
Dec 22, 2023 | 15.14 | 15.67 | 14.91 | 15.38 | 4,675,923 | +0.35(+2.33%) |
Dec 21, 2023 | 14.58 | 15.16 | 14.44 | 15.03 | 3,709,076 | +0.86(+6.07%) |
Dec 20, 2023 | 15.03 | 15.45 | 14.16 | 14.17 | 5,115,419 | -0.97(-6.41%) |
Dec 19, 2023 | 14.31 | 15.58 | 14.01 | 15.14 | 10,018,541 | +1.97(+14.96%) |
Dec 18, 2023 | 14.12 | 14.30 | 12.90 | 13.17 | 7,347,767 | -0.67(-4.84%) |
Dec 15, 2023 | 14.19 | 14.28 | 13.42 | 13.84 | 8,888,308 | -0.02(-0.14%) |
Dec 14, 2023 | 12.57 | 14.31 | 12.57 | 13.86 | 14,442,103 | +1.95(+16.37%) |
Dec 13, 2023 | 10.15 | 11.93 | 10.06 | 11.91 | 6,074,023 | +1.61(+15.63%) |
Dec 12, 2023 | 10.60 | 10.71 | 10.06 | 10.30 | 4,875,950 | -0.45(-4.19%) |
Dec 11, 2023 | 10.51 | 10.96 | 10.01 | 10.75 | 5,533,310 | +0.34(+3.27%) |
Dec 08, 2023 | 12.21 | 12.45 | 9.560 | 10.41 | 14,837,894 | -2.00(-16.12%) |
Dec 07, 2023 | 12.21 | 12.67 | 11.96 | 12.41 | 3,390,002 | +0.29(+2.39%) |
Dec 06, 2023 | 12.20 | 12.76 | 11.96 | 12.12 | 4,877,025 | +0.18(+1.51%) |
Dec 05, 2023 | 12.10 | 12.23 | 11.78 | 11.94 | 4,111,330 | -0.32(-2.61%) |
Dec 04, 2023 | 12.30 | 13.18 | 12.10 | 12.26 | 7,958,547 | -0.32(-2.54%) |
Dec 01, 2023 | 11.43 | 12.62 | 11.25 | 12.58 | 7,709,441 | +0.98(+8.45%) |
Nov 30, 2023 | 11.85 | 12.01 | 11.30 | 11.60 | 4,233,801 | -0.14(-1.19%) |
Nov 29, 2023 | 11.28 | 12.22 | 11.28 | 11.74 | 4,303,672 | +0.74(+6.73%) |
Nov 28, 2023 | 10.06 | 11.11 | 9.930 | 11.00 | 5,723,997 | +0.82(+8.06%) |
Nov 27, 2023 | 10.14 | 10.36 | 9.940 | 10.18 | 3,666,806 | -0.04(-0.39%) |
Nov 24, 2023 | 10.37 | 10.40 | 10.09 | 10.22 | 1,765,687 | -0.26(-2.48%) |
Nov 22, 2023 | 10.75 | 10.87 | 10.36 | 10.48 | 2,816,782 | -0.05(-0.47%) |
Nov 21, 2023 | 10.87 | 11.20 | 10.45 | 10.53 | 2,904,623 | -0.47(-4.27%) |
Nov 20, 2023 | 10.95 | 11.20 | 10.51 | 11.00 | 4,434,231 | +0.27(+2.52%) |
Nov 17, 2023 | 10.48 | 10.76 | 9.900 | 10.73 | 5,206,672 | +0.39(+3.77%) |
Nov 16, 2023 | 10.30 | 10.53 | 9.865 | 10.34 | 4,301,567 | -0.20(-1.90%) |
Nov 15, 2023 | 9.940 | 11.23 | 9.940 | 10.54 | 8,124,746 | +0.65(+6.57%) |
Nov 14, 2023 | 9.780 | 10.17 | 9.475 | 9.890 | 11,982,677 | +1.37(+16.08%) |
Nov 13, 2023 | 8.530 | 8.775 | 8.210 | 8.520 | 3,290,903 | -0.14(-1.62%) |
Nov 10, 2023 | 9.400 | 9.400 | 8.270 | 8.660 | 5,907,095 | -0.83(-8.75%) |
Nov 09, 2023 | 9.950 | 10.13 | 9.435 | 9.490 | 4,370,576 | -0.43(-4.33%) |
Nov 08, 2023 | 10.20 | 10.20 | 9.590 | 9.920 | 3,921,707 | -0.36(-3.50%) |
Nov 07, 2023 | 9.890 | 10.31 | 9.650 | 10.28 | 4,749,570 | +0.35(+3.52%) |
Nov 06, 2023 | 10.50 | 10.58 | 9.840 | 9.930 | 4,863,503 | -0.58(-5.52%) |
Nov 03, 2023 | 10.58 | 11.03 | 10.27 | 10.51 | 7,470,697 | +0.41(+4.06%) |
Nov 02, 2023 | 9.260 | 10.28 | 9.260 | 10.10 | 9,401,414 | +1.09(+12.10%) |