Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.06 | 11.60 | 10.87 | 10.90 | 17,649,610 | -0.44(-3.88%) |
Jan 30, 2024 | 11.55 | 11.73 | 11.19 | 11.34 | 16,066,999 | -0.21(-1.82%) |
Jan 29, 2024 | 11.41 | 12.13 | 11.23 | 11.55 | 31,026,170 | +0.20(+1.76%) |
Jan 26, 2024 | 11.24 | 11.56 | 10.90 | 11.35 | 25,001,962 | +0.72(+6.77%) |
Jan 25, 2024 | 10.15 | 10.65 | 9.990 | 10.63 | 18,905,536 | +0.56(+5.56%) |
Jan 24, 2024 | 10.63 | 10.92 | 10.00 | 10.07 | 21,582,392 | -0.31(-2.99%) |
Jan 23, 2024 | 10.24 | 10.59 | 9.930 | 10.38 | 19,463,904 | -0.22(-2.08%) |
Jan 22, 2024 | 10.03 | 11.05 | 9.840 | 10.60 | 27,655,792 | +0.31(+3.01%) |
Jan 19, 2024 | 10.33 | 10.39 | 9.635 | 10.29 | 31,708,400 | -0.04(-0.39%) |
Jan 18, 2024 | 10.91 | 11.17 | 10.23 | 10.33 | 27,463,270 | -0.54(-4.97%) |
Jan 17, 2024 | 11.00 | 11.13 | 10.65 | 10.87 | 22,754,112 | -0.42(-3.72%) |
Jan 16, 2024 | 11.51 | 11.85 | 10.92 | 11.29 | 27,345,818 | -0.44(-3.75%) |
Jan 12, 2024 | 12.76 | 12.76 | 11.72 | 11.73 | 44,452,796 | -1.36(-10.39%) |
Jan 11, 2024 | 16.64 | 17.02 | 12.83 | 13.09 | 71,439,920 | -2.46(-15.82%) |
Jan 10, 2024 | 15.20 | 16.31 | 14.77 | 15.55 | 39,800,596 | -0.19(-1.21%) |
Jan 09, 2024 | 15.90 | 16.17 | 15.52 | 15.74 | 22,716,934 | -0.27(-1.69%) |
Jan 08, 2024 | 15.08 | 16.20 | 14.23 | 16.01 | 40,522,108 | +1.18(+7.96%) |
Jan 05, 2024 | 15.54 | 15.56 | 14.37 | 14.83 | 26,205,270 | -1.03(-6.49%) |
Jan 04, 2024 | 15.31 | 16.08 | 14.95 | 15.86 | 26,627,584 | +0.82(+5.45%) |
Jan 03, 2024 | 13.99 | 15.23 | 13.75 | 15.04 | 29,155,852 | -0.37(-2.40%) |
Jan 02, 2024 | 17.07 | 17.11 | 15.31 | 15.41 | 35,408,908 | -0.06(-0.39%) |
Dec 29, 2023 | 17.87 | 18.18 | 15.03 | 15.47 | 58,700,596 | -2.13(-12.10%) |
Dec 28, 2023 | 18.21 | 18.37 | 17.34 | 17.60 | 44,875,004 | -1.02(-5.48%) |
Dec 27, 2023 | 17.90 | 18.75 | 17.63 | 18.62 | 42,360,632 | +1.27(+7.32%) |
Dec 26, 2023 | 17.43 | 17.54 | 16.86 | 17.35 | 30,554,524 | -0.43(-2.42%) |
Dec 22, 2023 | 16.75 | 18.39 | 16.52 | 17.78 | 45,554,824 | +1.03(+6.15%) |
Dec 21, 2023 | 16.95 | 16.97 | 16.27 | 16.75 | 30,212,828 | +0.30(+1.82%) |
Dec 20, 2023 | 17.54 | 17.96 | 16.40 | 16.45 | 44,802,172 | -0.23(-1.38%) |
Dec 19, 2023 | 17.03 | 17.67 | 16.15 | 16.68 | 43,649,352 | +0.28(+1.71%) |
Dec 18, 2023 | 15.17 | 16.43 | 15.16 | 16.40 | 33,603,996 | +0.77(+4.93%) |
Dec 15, 2023 | 15.45 | 15.78 | 15.06 | 15.63 | 26,005,800 | -0.12(-0.76%) |
Dec 14, 2023 | 15.20 | 15.84 | 14.90 | 15.75 | 30,516,688 | +0.51(+3.35%) |
Dec 13, 2023 | 14.00 | 15.25 | 13.74 | 15.24 | 33,039,368 | +1.18(+8.35%) |
Dec 12, 2023 | 14.19 | 14.28 | 13.80 | 14.06 | 16,463,206 | +0.04(+0.32%) |
Dec 11, 2023 | 14.84 | 14.86 | 13.53 | 14.02 | 31,080,800 | -1.81(-11.43%) |
Dec 08, 2023 | 15.09 | 15.97 | 15.04 | 15.83 | 31,412,716 | +0.95(+6.38%) |
Dec 07, 2023 | 14.27 | 15.14 | 14.12 | 14.88 | 22,017,276 | +0.12(+0.81%) |
Dec 06, 2023 | 15.40 | 15.47 | 14.69 | 14.76 | 34,779,232 | -0.38(-2.51%) |
Dec 05, 2023 | 15.01 | 16.02 | 14.85 | 15.14 | 46,537,984 | +0.14(+0.93%) |
Dec 04, 2023 | 15.15 | 15.69 | 14.37 | 15.00 | 45,551,924 | +1.23(+8.93%) |
Dec 01, 2023 | 12.75 | 13.82 | 12.71 | 13.77 | 32,026,754 | +1.22(+9.72%) |
Nov 30, 2023 | 13.03 | 13.14 | 12.51 | 12.55 | 16,644,069 | -0.45(-3.46%) |
Nov 29, 2023 | 12.88 | 13.29 | 12.65 | 13.00 | 25,246,160 | +0.14(+1.09%) |
Nov 28, 2023 | 12.14 | 12.91 | 11.80 | 12.86 | 33,463,380 | +1.04(+8.80%) |
Nov 27, 2023 | 11.50 | 12.15 | 11.37 | 11.82 | 18,406,944 | -0.20(-1.66%) |
Nov 24, 2023 | 11.65 | 12.26 | 11.42 | 12.02 | 18,308,846 | +0.42(+3.62%) |
Nov 22, 2023 | 11.28 | 11.64 | 10.67 | 11.60 | 20,931,460 | +0.43(+3.85%) |
Nov 21, 2023 | 11.01 | 11.38 | 10.72 | 11.17 | 18,886,552 | -0.15(-1.33%) |
Nov 20, 2023 | 10.59 | 11.54 | 10.59 | 11.32 | 25,626,666 | +0.84(+8.02%) |
Nov 17, 2023 | 10.24 | 10.53 | 9.890 | 10.48 | 16,525,039 | +0.32(+3.15%) |
Nov 16, 2023 | 10.20 | 10.28 | 9.730 | 10.16 | 20,255,328 | -0.52(-4.87%) |
Nov 15, 2023 | 9.890 | 10.84 | 9.690 | 10.68 | 31,803,950 | +0.95(+9.76%) |
Nov 14, 2023 | 10.00 | 10.22 | 9.330 | 9.730 | 21,996,230 | -0.06(-0.61%) |
Nov 13, 2023 | 10.12 | 10.14 | 9.535 | 9.790 | 18,019,048 | -0.57(-5.50%) |
Nov 10, 2023 | 10.32 | 10.49 | 9.700 | 10.36 | 25,758,510 | +0.15(+1.47%) |
Nov 09, 2023 | 11.10 | 12.08 | 10.12 | 10.21 | 53,507,464 | -0.07(-0.68%) |
Nov 08, 2023 | 10.80 | 10.83 | 10.06 | 10.28 | 22,040,216 | -0.79(-7.14%) |
Nov 07, 2023 | 10.91 | 11.17 | 10.43 | 11.07 | 20,751,360 | +0.06(+0.54%) |
Nov 06, 2023 | 11.63 | 11.95 | 10.71 | 11.01 | 21,811,492 | -0.38(-3.34%) |
Nov 03, 2023 | 11.02 | 11.59 | 10.88 | 11.39 | 27,466,982 | +0.09(+0.80%) |
Nov 02, 2023 | 10.55 | 11.31 | 10.38 | 11.30 | 28,551,974 | +1.09(+10.68%) |