Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.21 | 11.60 | 10.77 | 10.82 | 1,088,194 | -0.43(-3.82%) |
Jan 30, 2024 | 11.90 | 11.91 | 11.18 | 11.25 | 800,849 | -0.74(-6.17%) |
Jan 29, 2024 | 11.60 | 12.12 | 11.32 | 11.99 | 1,045,624 | +0.45(+3.90%) |
Jan 26, 2024 | 12.05 | 12.37 | 11.46 | 11.54 | 714,403 | -0.31(-2.62%) |
Jan 25, 2024 | 11.67 | 12.25 | 11.50 | 11.85 | 1,008,547 | +0.39(+3.40%) |
Jan 24, 2024 | 12.32 | 12.49 | 11.45 | 11.46 | 742,887 | -0.70(-5.76%) |
Jan 23, 2024 | 12.73 | 13.09 | 11.87 | 12.16 | 710,121 | -0.23(-1.86%) |
Jan 22, 2024 | 12.02 | 12.66 | 12.00 | 12.39 | 1,112,555 | +0.45(+3.77%) |
Jan 19, 2024 | 12.32 | 12.32 | 11.82 | 11.94 | 691,618 | -0.38(-3.08%) |
Jan 18, 2024 | 12.57 | 12.57 | 11.81 | 12.32 | 901,649 | -0.06(-0.48%) |
Jan 17, 2024 | 12.12 | 12.43 | 11.89 | 12.38 | 1,096,404 | -0.16(-1.28%) |
Jan 16, 2024 | 12.50 | 12.70 | 11.90 | 12.54 | 946,030 | -0.23(-1.80%) |
Jan 12, 2024 | 13.11 | 13.53 | 12.71 | 12.77 | 756,103 | -0.24(-1.84%) |
Jan 11, 2024 | 13.50 | 13.59 | 12.77 | 13.01 | 1,386,353 | -0.78(-5.66%) |
Jan 10, 2024 | 13.89 | 14.16 | 13.30 | 13.79 | 796,416 | -0.13(-0.93%) |
Jan 09, 2024 | 13.76 | 14.32 | 13.57 | 13.92 | 873,475 | -0.01(-0.07%) |
Jan 08, 2024 | 13.21 | 14.00 | 12.80 | 13.93 | 1,153,517 | +0.61(+4.58%) |
Jan 05, 2024 | 13.67 | 13.67 | 12.58 | 13.32 | 1,077,323 | -0.29(-2.13%) |
Jan 04, 2024 | 13.05 | 13.90 | 12.86 | 13.61 | 963,077 | +0.61(+4.69%) |
Jan 03, 2024 | 13.65 | 13.94 | 12.77 | 13.00 | 1,295,169 | -1.00(-7.14%) |
Jan 02, 2024 | 13.82 | 14.86 | 13.74 | 14.00 | 1,208,657 | +0.06(+0.43%) |
Dec 29, 2023 | 14.94 | 14.94 | 13.74 | 13.94 | 1,470,649 | -1.01(-6.76%) |
Dec 28, 2023 | 14.60 | 15.04 | 14.55 | 14.95 | 1,056,223 | +0.28(+1.91%) |
Dec 27, 2023 | 15.11 | 15.34 | 14.30 | 14.67 | 822,815 | -0.14(-0.95%) |
Dec 26, 2023 | 14.71 | 15.02 | 14.48 | 14.81 | 726,740 | +0.52(+3.64%) |
Dec 22, 2023 | 14.39 | 15.02 | 14.20 | 14.29 | 1,354,027 | +0.20(+1.42%) |
Dec 21, 2023 | 14.06 | 14.56 | 13.57 | 14.09 | 1,090,503 | +0.51(+3.76%) |
Dec 20, 2023 | 14.43 | 14.84 | 13.54 | 13.58 | 1,110,349 | -0.72(-5.03%) |
Dec 19, 2023 | 13.86 | 14.47 | 13.67 | 14.30 | 1,145,685 | +0.78(+5.77%) |
Dec 18, 2023 | 13.86 | 14.13 | 13.40 | 13.52 | 887,944 | -0.34(-2.45%) |
Dec 15, 2023 | 14.53 | 15.00 | 13.55 | 13.86 | 2,030,124 | -0.46(-3.21%) |
Dec 14, 2023 | 13.98 | 14.75 | 13.78 | 14.32 | 2,440,218 | +1.01(+7.59%) |
Dec 13, 2023 | 12.08 | 13.44 | 11.86 | 13.31 | 1,303,097 | +1.19(+9.82%) |
Dec 12, 2023 | 12.48 | 12.48 | 11.97 | 12.12 | 999,715 | -0.29(-2.34%) |
Dec 11, 2023 | 12.77 | 12.87 | 12.27 | 12.41 | 1,043,638 | -0.38(-2.97%) |
Dec 08, 2023 | 12.81 | 13.43 | 12.52 | 12.79 | 1,167,334 | -0.12(-0.93%) |
Dec 07, 2023 | 12.38 | 12.96 | 12.12 | 12.91 | 1,430,136 | +0.42(+3.36%) |
Dec 06, 2023 | 12.18 | 13.24 | 11.83 | 12.49 | 2,320,386 | +0.92(+7.95%) |
Dec 05, 2023 | 11.80 | 11.85 | 11.36 | 11.57 | 1,251,095 | -0.44(-3.66%) |
Dec 04, 2023 | 11.78 | 12.28 | 11.38 | 12.01 | 1,407,077 | +0.22(+1.87%) |
Dec 01, 2023 | 11.22 | 11.80 | 10.76 | 11.79 | 1,405,685 | +0.51(+4.52%) |
Nov 30, 2023 | 11.45 | 11.80 | 11.15 | 11.28 | 1,580,794 | +0.08(+0.71%) |
Nov 29, 2023 | 10.60 | 12.00 | 10.59 | 11.20 | 4,877,960 | -0.73(-6.12%) |
Nov 28, 2023 | 11.56 | 12.01 | 11.20 | 11.93 | 947,018 | +0.37(+3.20%) |
Nov 27, 2023 | 12.42 | 12.42 | 11.38 | 11.56 | 1,238,232 | -0.56(-4.62%) |
Nov 24, 2023 | 12.16 | 12.58 | 11.97 | 12.12 | 437,862 | +0.08(+0.66%) |
Nov 22, 2023 | 11.65 | 12.28 | 11.54 | 12.04 | 1,170,756 | +0.60(+5.24%) |
Nov 21, 2023 | 12.20 | 12.20 | 11.35 | 11.44 | 1,353,245 | -0.92(-7.44%) |
Nov 20, 2023 | 11.87 | 13.01 | 11.60 | 12.36 | 1,563,503 | +0.63(+5.37%) |
Nov 17, 2023 | 10.93 | 11.81 | 10.88 | 11.73 | 2,048,395 | +0.75(+6.83%) |
Nov 16, 2023 | 11.54 | 11.67 | 10.58 | 10.98 | 2,291,582 | -0.51(-4.44%) |
Nov 15, 2023 | 11.00 | 12.76 | 10.99 | 11.49 | 3,806,675 | +0.72(+6.69%) |
Nov 14, 2023 | 9.990 | 10.90 | 9.870 | 10.77 | 5,471,325 | +1.48(+15.93%) |
Nov 13, 2023 | 9.500 | 9.610 | 8.220 | 9.290 | 13,915,031 | -6.41(-40.83%) |
Nov 10, 2023 | 16.00 | 16.22 | 14.91 | 15.70 | 1,874,319 | -0.34(-2.12%) |
Nov 09, 2023 | 17.02 | 17.66 | 15.74 | 16.04 | 1,516,922 | -0.71(-4.24%) |
Nov 08, 2023 | 18.77 | 18.89 | 16.60 | 16.75 | 2,212,190 | -1.95(-10.43%) |
Nov 07, 2023 | 16.01 | 20.12 | 15.76 | 18.70 | 3,220,677 | +3.72(+24.83%) |
Nov 06, 2023 | 15.91 | 15.91 | 14.68 | 14.98 | 1,236,295 | -0.60(-3.85%) |
Nov 03, 2023 | 14.10 | 16.04 | 14.10 | 15.58 | 1,705,288 | +1.65(+11.84%) |
Nov 02, 2023 | 12.17 | 14.29 | 12.13 | 13.93 | 1,917,424 | +2.18(+18.55%) |