Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.753 | 9.030 | 8.634 | 9.021 | 10,399,177 | +0.54(+6.32%) |
Jan 30, 2024 | 8.296 | 8.564 | 8.256 | 8.485 | 7,482,673 | +0.20(+2.40%) |
Jan 29, 2024 | 8.465 | 8.534 | 8.266 | 8.286 | 4,773,150 | -0.24(-2.79%) |
Jan 26, 2024 | 8.405 | 8.569 | 8.286 | 8.524 | 8,032,365 | +0.31(+3.74%) |
Jan 25, 2024 | 8.088 | 8.336 | 7.969 | 8.217 | 7,259,361 | -0.10(-1.19%) |
Jan 24, 2024 | 8.316 | 8.385 | 8.056 | 8.316 | 9,457,252 | -0.18(-2.10%) |
Jan 23, 2024 | 8.574 | 8.713 | 8.465 | 8.495 | 5,134,781 | -0.09(-1.04%) |
Jan 22, 2024 | 8.544 | 8.674 | 8.420 | 8.584 | 5,690,046 | -0.12(-1.37%) |
Jan 19, 2024 | 9.169 | 9.214 | 8.693 | 8.703 | 8,017,196 | -0.64(-6.80%) |
Jan 18, 2024 | 9.546 | 9.656 | 9.308 | 9.338 | 7,310,807 | -0.58(-5.81%) |
Jan 17, 2024 | 9.993 | 10.24 | 9.884 | 9.914 | 10,263,942 | +0.14(+1.42%) |
Jan 16, 2024 | 9.884 | 10.05 | 9.646 | 9.775 | 6,625,526 | -0.08(-0.81%) |
Jan 12, 2024 | 9.864 | 9.988 | 9.775 | 9.854 | 4,835,873 | -0.08(-0.80%) |
Jan 11, 2024 | 9.953 | 10.35 | 9.776 | 9.934 | 8,092,912 | -0.12(-1.18%) |
Jan 10, 2024 | 10.31 | 10.38 | 9.993 | 10.05 | 5,362,661 | -0.26(-2.50%) |
Jan 09, 2024 | 10.61 | 10.68 | 10.23 | 10.31 | 4,169,480 | -0.06(-0.57%) |
Jan 08, 2024 | 11.07 | 11.07 | 10.35 | 10.37 | 12,148,816 | -0.81(-7.28%) |
Jan 05, 2024 | 11.18 | 11.33 | 10.92 | 11.18 | 6,926,256 | +0.00(+0.00%) |
Jan 04, 2024 | 11.15 | 11.21 | 10.92 | 11.18 | 5,864,004 | +0.24(+2.18%) |
Jan 03, 2024 | 10.91 | 10.98 | 10.72 | 10.95 | 6,711,578 | +0.37(+3.47%) |
Jan 02, 2024 | 10.22 | 10.79 | 10.19 | 10.58 | 7,144,758 | +0.76(+7.79%) |
Dec 29, 2023 | 9.695 | 9.968 | 9.656 | 9.814 | 3,535,294 | +0.11(+1.12%) |
Dec 28, 2023 | 9.656 | 9.735 | 9.616 | 9.705 | 2,849,427 | -0.01(-0.10%) |
Dec 27, 2023 | 9.735 | 9.856 | 9.685 | 9.715 | 4,770,131 | -0.02(-0.20%) |
Dec 26, 2023 | 9.785 | 9.824 | 9.671 | 9.735 | 2,358,869 | -0.13(-1.31%) |
Dec 22, 2023 | 9.814 | 9.993 | 9.765 | 9.864 | 5,633,110 | -0.01(-0.10%) |
Dec 21, 2023 | 9.884 | 10.14 | 9.805 | 9.874 | 5,205,440 | -0.33(-3.28%) |
Dec 20, 2023 | 9.816 | 10.21 | 9.699 | 10.21 | 6,259,495 | +0.43(+4.41%) |
Dec 19, 2023 | 9.866 | 9.915 | 9.758 | 9.777 | 5,074,967 | -0.10(-0.99%) |
Dec 18, 2023 | 9.983 | 10.09 | 9.807 | 9.875 | 5,463,807 | -0.08(-0.79%) |
Dec 15, 2023 | 10.16 | 10.16 | 9.777 | 9.954 | 4,872,531 | -0.15(-1.46%) |
Dec 14, 2023 | 9.973 | 10.32 | 9.885 | 10.10 | 5,038,624 | +0.10(+0.98%) |
Dec 13, 2023 | 10.22 | 10.29 | 9.934 | 10.00 | 4,419,997 | -0.26(-2.58%) |
Dec 12, 2023 | 10.63 | 10.63 | 10.27 | 10.27 | 3,017,973 | -0.22(-2.06%) |
Dec 11, 2023 | 10.87 | 10.92 | 10.48 | 10.48 | 3,591,070 | -0.27(-2.55%) |
Dec 08, 2023 | 11.13 | 11.14 | 10.73 | 10.76 | 4,914,362 | -0.27(-2.49%) |
Dec 07, 2023 | 11.31 | 11.35 | 10.97 | 11.03 | 5,968,854 | -0.39(-3.43%) |
Dec 06, 2023 | 10.93 | 11.45 | 10.90 | 11.42 | 4,531,247 | +0.28(+2.55%) |
Dec 05, 2023 | 11.54 | 11.54 | 11.10 | 11.14 | 5,792,295 | -0.19(-1.64%) |
Dec 04, 2023 | 11.29 | 11.69 | 11.27 | 11.33 | 3,828,395 | +0.38(+3.50%) |
Dec 01, 2023 | 11.12 | 11.25 | 10.88 | 10.94 | 5,635,332 | -0.07(-0.62%) |
Nov 30, 2023 | 10.91 | 11.28 | 10.87 | 11.01 | 4,322,529 | -0.02(-0.18%) |
Nov 29, 2023 | 10.84 | 11.05 | 10.67 | 11.03 | 3,086,045 | -0.03(-0.27%) |
Nov 28, 2023 | 11.23 | 11.23 | 10.96 | 11.06 | 2,796,863 | -0.06(-0.53%) |
Nov 27, 2023 | 11.15 | 11.21 | 10.92 | 11.12 | 3,195,622 | +0.01(+0.09%) |
Nov 24, 2023 | 11.08 | 11.22 | 11.07 | 11.11 | 1,515,077 | +0.08(+0.71%) |
Nov 22, 2023 | 10.95 | 11.11 | 10.74 | 11.03 | 5,018,250 | -0.14(-1.23%) |
Nov 21, 2023 | 11.03 | 11.28 | 11.00 | 11.17 | 4,106,221 | +0.27(+2.52%) |
Nov 20, 2023 | 11.34 | 11.34 | 10.80 | 10.90 | 4,174,165 | -0.47(-4.14%) |
Nov 17, 2023 | 11.38 | 11.53 | 11.25 | 11.37 | 4,466,382 | +0.07(+0.61%) |
Nov 16, 2023 | 11.53 | 11.59 | 11.26 | 11.30 | 6,585,416 | -0.17(-1.45%) |
Nov 15, 2023 | 11.38 | 11.59 | 11.30 | 11.46 | 4,150,558 | -0.03(-0.26%) |
Nov 14, 2023 | 11.65 | 11.78 | 11.40 | 11.49 | 6,350,621 | -0.75(-6.09%) |
Nov 13, 2023 | 12.18 | 12.38 | 12.13 | 12.24 | 5,558,064 | +0.22(+1.79%) |
Nov 10, 2023 | 12.75 | 12.83 | 11.98 | 12.02 | 6,243,358 | -0.98(-7.54%) |
Nov 09, 2023 | 12.80 | 13.07 | 12.50 | 13.00 | 9,370,390 | +0.18(+1.38%) |
Nov 08, 2023 | 12.94 | 13.08 | 12.76 | 12.83 | 5,572,630 | -0.22(-1.65%) |
Nov 07, 2023 | 13.38 | 13.43 | 12.92 | 13.04 | 5,451,488 | -0.44(-3.27%) |
Nov 06, 2023 | 13.71 | 13.81 | 13.46 | 13.48 | 6,578,147 | -0.27(-2.00%) |
Nov 03, 2023 | 14.23 | 14.31 | 13.56 | 13.76 | 6,327,101 | -0.39(-2.77%) |
Nov 02, 2023 | 14.49 | 14.57 | 14.13 | 14.15 | 4,111,999 | -0.77(-5.19%) |