Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.31 | 11.53 | 11.28 | 11.28 | 77,536,736 | -0.06(-0.51%) |
Jan 30, 2024 | 11.32 | 11.42 | 11.18 | 11.33 | 72,965,064 | +0.22(+1.99%) |
Jan 29, 2024 | 10.95 | 11.12 | 10.87 | 11.11 | 60,512,128 | +0.15(+1.40%) |
Jan 26, 2024 | 10.97 | 11.06 | 10.87 | 10.96 | 37,286,932 | +0.05(+0.44%) |
Jan 25, 2024 | 10.67 | 10.93 | 10.61 | 10.91 | 51,229,148 | +0.30(+2.81%) |
Jan 24, 2024 | 11.01 | 11.02 | 10.58 | 10.61 | 59,496,772 | -0.33(-2.99%) |
Jan 23, 2024 | 10.93 | 11.03 | 10.81 | 10.94 | 47,279,868 | +0.16(+1.52%) |
Jan 22, 2024 | 10.80 | 10.97 | 10.72 | 10.77 | 47,252,392 | +0.00(+0.00%) |
Jan 19, 2024 | 10.52 | 10.79 | 10.41 | 10.77 | 63,556,048 | +0.20(+1.91%) |
Jan 18, 2024 | 10.82 | 10.88 | 10.54 | 10.57 | 74,422,112 | -0.27(-2.48%) |
Jan 17, 2024 | 10.75 | 10.88 | 10.69 | 10.84 | 54,815,496 | -0.18(-1.66%) |
Jan 16, 2024 | 10.87 | 11.06 | 10.76 | 11.03 | 47,128,768 | +0.00(+0.00%) |
Jan 12, 2024 | 11.21 | 11.32 | 10.98 | 11.03 | 57,201,388 | -0.24(-2.13%) |
Jan 11, 2024 | 11.30 | 11.32 | 11.13 | 11.27 | 50,705,840 | -0.12(-1.01%) |
Jan 10, 2024 | 11.38 | 11.41 | 11.27 | 11.38 | 38,998,100 | -0.01(-0.09%) |
Jan 09, 2024 | 11.36 | 11.45 | 11.32 | 11.39 | 51,461,492 | -0.12(-1.09%) |
Jan 08, 2024 | 11.40 | 11.59 | 11.34 | 11.52 | 43,137,704 | +0.12(+1.01%) |
Jan 05, 2024 | 11.21 | 11.58 | 11.19 | 11.40 | 46,197,788 | +0.16(+1.46%) |
Jan 04, 2024 | 11.31 | 11.37 | 11.19 | 11.24 | 57,067,932 | -0.03(-0.26%) |
Jan 03, 2024 | 11.56 | 11.57 | 11.20 | 11.27 | 72,842,864 | -0.43(-3.70%) |
Jan 02, 2024 | 11.58 | 11.91 | 11.49 | 11.70 | 49,581,116 | -0.03(-0.25%) |
Dec 29, 2023 | 11.88 | 11.92 | 11.71 | 11.73 | 42,581,056 | -0.14(-1.22%) |
Dec 28, 2023 | 11.91 | 11.96 | 11.81 | 11.87 | 27,695,928 | -0.05(-0.40%) |
Dec 27, 2023 | 11.96 | 11.98 | 11.77 | 11.92 | 41,449,320 | -0.06(-0.48%) |
Dec 26, 2023 | 11.92 | 12.03 | 11.90 | 11.98 | 27,308,992 | +0.10(+0.81%) |
Dec 22, 2023 | 11.85 | 11.99 | 11.81 | 11.88 | 45,501,936 | +0.01(+0.08%) |
Dec 21, 2023 | 11.48 | 11.89 | 11.45 | 11.87 | 69,059,880 | +0.52(+4.58%) |
Dec 20, 2023 | 11.52 | 11.68 | 11.34 | 11.35 | 55,465,424 | -0.21(-1.83%) |
Dec 19, 2023 | 11.52 | 11.61 | 11.44 | 11.56 | 37,105,324 | +0.09(+0.75%) |
Dec 18, 2023 | 11.53 | 11.62 | 11.46 | 11.48 | 45,092,808 | -0.09(-0.75%) |
Dec 15, 2023 | 11.61 | 11.72 | 11.48 | 11.56 | 88,870,520 | -0.06(-0.50%) |
Dec 14, 2023 | 11.03 | 11.66 | 11.03 | 11.62 | 115,037,712 | +0.81(+7.47%) |
Dec 13, 2023 | 10.61 | 10.86 | 10.39 | 10.81 | 70,729,352 | +0.08(+0.72%) |
Dec 12, 2023 | 10.67 | 10.77 | 10.63 | 10.74 | 41,727,660 | +0.09(+0.81%) |
Dec 11, 2023 | 10.60 | 10.73 | 10.56 | 10.65 | 41,150,220 | +0.06(+0.54%) |
Dec 08, 2023 | 10.40 | 10.65 | 10.38 | 10.59 | 50,893,020 | +0.18(+1.76%) |
Dec 07, 2023 | 10.30 | 10.47 | 10.27 | 10.41 | 42,073,516 | +0.13(+1.22%) |
Dec 06, 2023 | 10.34 | 10.47 | 10.27 | 10.28 | 49,027,436 | +0.09(+0.85%) |
Dec 05, 2023 | 10.24 | 10.27 | 10.14 | 10.20 | 43,276,728 | -0.10(-0.93%) |
Dec 04, 2023 | 10.12 | 10.38 | 10.10 | 10.29 | 56,271,544 | +0.12(+1.13%) |
Dec 01, 2023 | 9.899 | 10.20 | 9.832 | 10.18 | 64,051,128 | +0.31(+3.12%) |
Nov 30, 2023 | 10.27 | 10.29 | 9.794 | 9.871 | 83,604,584 | -0.32(-3.12%) |
Nov 29, 2023 | 10.46 | 10.54 | 10.16 | 10.19 | 80,211,736 | +0.21(+2.12%) |
Nov 28, 2023 | 9.938 | 10.01 | 9.851 | 9.976 | 39,979,836 | +0.03(+0.29%) |
Nov 27, 2023 | 9.976 | 10.02 | 9.909 | 9.948 | 33,489,028 | -0.06(-0.58%) |
Nov 24, 2023 | 9.890 | 10.13 | 9.890 | 10.01 | 22,897,302 | +0.13(+1.36%) |
Nov 22, 2023 | 9.851 | 9.986 | 9.784 | 9.871 | 42,775,360 | +0.07(+0.69%) |
Nov 21, 2023 | 9.890 | 9.928 | 9.717 | 9.803 | 49,390,344 | -0.14(-1.45%) |
Nov 20, 2023 | 9.899 | 10.03 | 9.871 | 9.948 | 48,786,064 | +0.07(+0.68%) |
Nov 17, 2023 | 9.871 | 9.928 | 9.803 | 9.880 | 38,056,024 | +0.11(+1.08%) |
Nov 16, 2023 | 10.01 | 10.03 | 9.717 | 9.774 | 47,210,548 | -0.30(-2.96%) |
Nov 15, 2023 | 10.01 | 10.17 | 9.996 | 10.07 | 46,860,212 | +0.07(+0.67%) |
Nov 14, 2023 | 9.611 | 10.06 | 9.601 | 10.01 | 70,318,384 | +0.56(+5.91%) |
Nov 13, 2023 | 9.457 | 9.491 | 9.370 | 9.447 | 35,777,764 | -0.04(-0.41%) |
Nov 10, 2023 | 9.438 | 9.495 | 9.303 | 9.486 | 46,902,588 | +0.15(+1.65%) |
Nov 09, 2023 | 9.659 | 9.688 | 9.322 | 9.332 | 61,616,728 | -0.34(-3.48%) |
Nov 08, 2023 | 9.803 | 9.822 | 9.649 | 9.669 | 40,133,616 | -0.12(-1.18%) |
Nov 07, 2023 | 9.861 | 9.899 | 9.669 | 9.784 | 52,335,204 | -0.13(-1.36%) |
Nov 06, 2023 | 10.16 | 10.20 | 9.851 | 9.919 | 50,215,696 | -0.24(-2.37%) |
Nov 03, 2023 | 9.871 | 10.24 | 9.861 | 10.16 | 63,316,828 | +0.40(+4.14%) |
Nov 02, 2023 | 9.640 | 9.765 | 9.592 | 9.755 | 69,523,224 | +0.22(+2.32%) |