Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.18 | 12.18 | 11.27 | 11.32 | 643,647 | -0.86(-7.06%) |
Jan 30, 2024 | 12.46 | 12.68 | 12.09 | 12.18 | 469,182 | -0.57(-4.47%) |
Jan 29, 2024 | 12.14 | 12.80 | 11.91 | 12.75 | 545,278 | +0.60(+4.94%) |
Jan 26, 2024 | 12.30 | 12.62 | 12.04 | 12.15 | 494,236 | -0.01(-0.08%) |
Jan 25, 2024 | 11.91 | 12.21 | 11.82 | 12.16 | 611,414 | +0.42(+3.58%) |
Jan 24, 2024 | 11.93 | 12.01 | 11.68 | 11.74 | 575,016 | +0.01(+0.09%) |
Jan 23, 2024 | 12.18 | 12.38 | 11.41 | 11.73 | 524,863 | -0.28(-2.33%) |
Jan 22, 2024 | 11.88 | 12.25 | 11.76 | 12.01 | 913,115 | +0.27(+2.30%) |
Jan 19, 2024 | 11.99 | 11.99 | 11.31 | 11.74 | 830,749 | -0.14(-1.18%) |
Jan 18, 2024 | 12.38 | 12.38 | 11.42 | 11.88 | 902,019 | -0.30(-2.46%) |
Jan 17, 2024 | 13.03 | 13.03 | 12.10 | 12.18 | 1,084,359 | -1.05(-7.94%) |
Jan 16, 2024 | 13.72 | 13.60 | 12.49 | 13.23 | 1,342,945 | -0.70(-5.03%) |
Jan 12, 2024 | 14.45 | 14.73 | 13.73 | 13.93 | 1,101,477 | -0.61(-4.20%) |
Jan 11, 2024 | 15.00 | 15.21 | 14.24 | 14.54 | 1,348,570 | -0.48(-3.20%) |
Jan 10, 2024 | 15.27 | 15.36 | 14.37 | 15.02 | 1,568,274 | +0.03(+0.20%) |
Jan 09, 2024 | 13.00 | 15.04 | 12.56 | 14.99 | 4,516,203 | +3.37(+29.00%) |
Jan 08, 2024 | 11.09 | 11.79 | 10.89 | 11.62 | 1,083,376 | +0.48(+4.31%) |
Jan 05, 2024 | 10.99 | 11.36 | 10.83 | 11.14 | 765,657 | -0.04(-0.36%) |
Jan 04, 2024 | 11.26 | 11.41 | 11.05 | 11.18 | 568,823 | -0.10(-0.89%) |
Jan 03, 2024 | 11.61 | 11.61 | 11.19 | 11.28 | 660,202 | -0.83(-6.85%) |
Jan 02, 2024 | 12.09 | 12.53 | 11.87 | 12.11 | 680,673 | +0.10(+0.83%) |
Dec 29, 2023 | 12.84 | 12.92 | 11.97 | 12.01 | 903,184 | -0.84(-6.54%) |
Dec 28, 2023 | 12.42 | 12.86 | 12.34 | 12.85 | 731,054 | +0.37(+2.96%) |
Dec 27, 2023 | 12.28 | 12.55 | 12.13 | 12.48 | 542,643 | +0.35(+2.89%) |
Dec 26, 2023 | 11.81 | 12.18 | 11.73 | 12.13 | 510,786 | +0.44(+3.76%) |
Dec 22, 2023 | 11.40 | 11.73 | 11.32 | 11.69 | 545,920 | +0.37(+3.27%) |
Dec 21, 2023 | 11.04 | 11.43 | 10.84 | 11.32 | 621,869 | +0.50(+4.62%) |
Dec 20, 2023 | 11.39 | 11.69 | 10.78 | 10.82 | 593,177 | -0.60(-5.25%) |
Dec 19, 2023 | 10.76 | 11.45 | 10.64 | 11.42 | 829,100 | +0.76(+7.13%) |
Dec 18, 2023 | 10.50 | 10.76 | 10.38 | 10.66 | 452,775 | +0.18(+1.72%) |
Dec 15, 2023 | 10.96 | 11.13 | 10.46 | 10.48 | 1,185,716 | -0.34(-3.14%) |
Dec 14, 2023 | 10.19 | 11.15 | 10.19 | 10.82 | 817,594 | +0.62(+6.08%) |
Dec 13, 2023 | 9.580 | 10.35 | 9.410 | 10.20 | 738,045 | +0.56(+5.81%) |
Dec 12, 2023 | 9.450 | 9.680 | 9.180 | 9.640 | 654,593 | +0.17(+1.80%) |
Dec 11, 2023 | 9.280 | 9.536 | 9.160 | 9.470 | 607,659 | +0.13(+1.39%) |
Dec 08, 2023 | 9.190 | 9.390 | 8.945 | 9.340 | 361,948 | +0.10(+1.08%) |
Dec 07, 2023 | 9.110 | 9.260 | 8.900 | 9.240 | 474,004 | +0.11(+1.20%) |
Dec 06, 2023 | 9.110 | 9.310 | 9.030 | 9.130 | 591,369 | +0.13(+1.44%) |
Dec 05, 2023 | 9.140 | 9.140 | 8.830 | 9.000 | 468,419 | -0.14(-1.53%) |
Dec 04, 2023 | 9.020 | 9.200 | 8.810 | 9.140 | 616,806 | +0.08(+0.88%) |
Dec 01, 2023 | 8.710 | 9.105 | 8.580 | 9.060 | 480,686 | +0.33(+3.78%) |
Nov 30, 2023 | 8.670 | 8.790 | 8.450 | 8.730 | 749,879 | +0.11(+1.28%) |
Nov 29, 2023 | 8.590 | 8.990 | 8.590 | 8.620 | 508,869 | +0.12(+1.41%) |
Nov 28, 2023 | 8.270 | 8.500 | 8.050 | 8.500 | 419,497 | +0.21(+2.47%) |
Nov 27, 2023 | 8.070 | 8.360 | 7.930 | 8.295 | 435,625 | +0.16(+2.03%) |
Nov 24, 2023 | 7.960 | 8.160 | 7.880 | 8.130 | 173,000 | +0.16(+2.01%) |
Nov 22, 2023 | 8.020 | 8.170 | 7.850 | 7.970 | 404,344 | +0.09(+1.14%) |
Nov 21, 2023 | 8.010 | 8.060 | 7.796 | 7.880 | 461,924 | -0.16(-1.99%) |
Nov 20, 2023 | 8.090 | 8.230 | 7.920 | 8.040 | 615,862 | -0.02(-0.25%) |
Nov 17, 2023 | 7.850 | 8.230 | 7.780 | 8.060 | 742,918 | +0.45(+5.91%) |
Nov 16, 2023 | 7.820 | 7.820 | 7.460 | 7.610 | 603,317 | -0.26(-3.30%) |
Nov 15, 2023 | 7.870 | 8.200 | 7.810 | 7.870 | 604,464 | +0.01(+0.13%) |
Nov 14, 2023 | 7.450 | 7.970 | 7.440 | 7.860 | 650,023 | +0.96(+13.91%) |
Nov 13, 2023 | 6.990 | 7.070 | 6.750 | 6.900 | 583,685 | -0.16(-2.27%) |
Nov 10, 2023 | 6.990 | 7.090 | 6.830 | 7.060 | 420,067 | +0.10(+1.44%) |
Nov 09, 2023 | 7.290 | 7.290 | 6.900 | 6.960 | 620,118 | -0.22(-3.06%) |
Nov 08, 2023 | 7.260 | 7.360 | 7.090 | 7.180 | 480,781 | -0.08(-1.10%) |
Nov 07, 2023 | 7.090 | 7.330 | 6.980 | 7.260 | 340,709 | +0.19(+2.69%) |
Nov 06, 2023 | 7.290 | 7.315 | 6.900 | 7.070 | 683,510 | -0.19(-2.62%) |
Nov 03, 2023 | 7.150 | 7.525 | 7.150 | 7.260 | 713,457 | +0.32(+4.61%) |
Nov 02, 2023 | 6.790 | 7.000 | 6.780 | 6.940 | 578,403 | +0.25(+3.74%) |