Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.69 | 12.09 | 11.61 | 11.66 | 13,563,962 | -0.04(-0.34%) |
Jan 30, 2024 | 11.72 | 11.74 | 11.53 | 11.70 | 5,673,333 | -0.07(-0.59%) |
Jan 29, 2024 | 11.79 | 11.85 | 11.65 | 11.76 | 6,277,629 | -0.05(-0.42%) |
Jan 26, 2024 | 11.73 | 11.85 | 11.68 | 11.81 | 7,177,647 | +0.19(+1.62%) |
Jan 25, 2024 | 11.67 | 11.72 | 11.48 | 11.63 | 6,185,049 | +0.02(+0.17%) |
Jan 24, 2024 | 11.71 | 11.79 | 11.53 | 11.61 | 7,012,695 | -0.05(-0.43%) |
Jan 23, 2024 | 11.55 | 11.70 | 11.53 | 11.66 | 9,228,509 | +0.13(+1.12%) |
Jan 22, 2024 | 11.27 | 11.54 | 11.24 | 11.53 | 10,711,555 | +0.24(+2.10%) |
Jan 19, 2024 | 11.16 | 11.32 | 11.06 | 11.29 | 7,485,404 | +0.13(+1.15%) |
Jan 18, 2024 | 11.33 | 11.34 | 11.05 | 11.16 | 7,553,610 | -0.19(-1.66%) |
Jan 17, 2024 | 11.52 | 11.63 | 11.34 | 11.35 | 7,496,530 | -0.29(-2.47%) |
Jan 16, 2024 | 11.50 | 11.65 | 11.40 | 11.64 | 9,610,093 | +0.07(+0.60%) |
Jan 12, 2024 | 11.99 | 12.03 | 11.55 | 11.57 | 9,000,574 | -0.39(-3.23%) |
Jan 11, 2024 | 11.90 | 12.27 | 11.77 | 11.95 | 22,460,530 | -0.03(-0.25%) |
Jan 10, 2024 | 11.48 | 12.37 | 11.38 | 11.98 | 23,922,434 | +0.50(+4.31%) |
Jan 09, 2024 | 11.53 | 11.65 | 11.45 | 11.49 | 7,687,805 | -0.11(-0.94%) |
Jan 08, 2024 | 11.76 | 11.85 | 11.55 | 11.60 | 9,399,099 | -0.27(-2.25%) |
Jan 05, 2024 | 11.44 | 11.96 | 11.40 | 11.86 | 20,337,388 | +0.43(+3.72%) |
Jan 04, 2024 | 11.29 | 11.51 | 11.20 | 11.44 | 10,286,929 | +0.18(+1.58%) |
Jan 03, 2024 | 11.31 | 11.37 | 11.19 | 11.26 | 9,876,843 | -0.02(-0.18%) |
Jan 02, 2024 | 10.69 | 11.31 | 10.69 | 11.28 | 12,743,667 | +0.55(+5.17%) |
Dec 29, 2023 | 10.71 | 10.76 | 10.64 | 10.72 | 6,274,308 | -0.02(-0.18%) |
Dec 28, 2023 | 10.62 | 10.76 | 10.62 | 10.74 | 6,223,110 | +0.08(+0.74%) |
Dec 27, 2023 | 10.60 | 10.69 | 10.55 | 10.67 | 5,623,261 | +0.06(+0.56%) |
Dec 26, 2023 | 10.56 | 10.64 | 10.52 | 10.61 | 4,081,436 | +0.06(+0.56%) |
Dec 22, 2023 | 10.57 | 10.68 | 10.50 | 10.55 | 6,093,702 | +0.00(+0.00%) |
Dec 21, 2023 | 10.40 | 10.64 | 10.38 | 10.55 | 9,825,877 | +0.20(+1.91%) |
Dec 20, 2023 | 10.32 | 10.53 | 10.28 | 10.35 | 13,151,543 | +0.06(+0.58%) |
Dec 19, 2023 | 10.00 | 10.32 | 10.00 | 10.29 | 11,394,916 | +0.29(+2.87%) |
Dec 18, 2023 | 10.20 | 10.24 | 9.992 | 10.00 | 10,205,504 | -0.17(-1.65%) |
Dec 15, 2023 | 10.20 | 10.31 | 10.05 | 10.17 | 17,896,862 | -0.12(-1.16%) |
Dec 14, 2023 | 10.10 | 10.46 | 10.10 | 10.29 | 13,371,213 | +0.26(+2.57%) |
Dec 13, 2023 | 9.744 | 10.09 | 9.723 | 10.03 | 8,354,433 | +0.26(+2.63%) |
Dec 12, 2023 | 9.764 | 9.784 | 9.645 | 9.774 | 6,910,088 | +0.04(+0.41%) |
Dec 11, 2023 | 9.724 | 9.814 | 9.680 | 9.734 | 7,568,335 | +0.00(+0.00%) |
Dec 08, 2023 | 9.675 | 9.823 | 9.645 | 9.734 | 8,701,346 | +0.07(+0.72%) |
Dec 07, 2023 | 9.606 | 9.695 | 9.467 | 9.665 | 6,662,937 | +0.07(+0.72%) |
Dec 06, 2023 | 9.546 | 9.690 | 9.526 | 9.596 | 8,995,479 | +0.08(+0.83%) |
Dec 05, 2023 | 9.516 | 9.556 | 9.432 | 9.516 | 9,381,002 | -0.07(-0.72%) |
Dec 04, 2023 | 9.229 | 9.665 | 9.214 | 9.586 | 13,519,672 | +0.31(+3.31%) |
Dec 01, 2023 | 9.061 | 9.309 | 9.011 | 9.279 | 7,501,204 | +0.19(+2.07%) |
Nov 30, 2023 | 9.061 | 9.145 | 8.992 | 9.091 | 9,537,142 | +0.05(+0.55%) |
Nov 29, 2023 | 9.061 | 9.101 | 8.992 | 9.041 | 6,417,027 | -0.01(-0.11%) |
Nov 28, 2023 | 9.229 | 9.249 | 9.021 | 9.051 | 6,788,401 | -0.20(-2.14%) |
Nov 27, 2023 | 9.269 | 9.313 | 9.200 | 9.249 | 6,222,734 | -0.09(-0.95%) |
Nov 24, 2023 | 9.299 | 9.358 | 9.234 | 9.338 | 3,101,601 | +0.06(+0.64%) |
Nov 22, 2023 | 9.269 | 9.328 | 9.195 | 9.279 | 4,478,116 | +0.11(+1.19%) |
Nov 21, 2023 | 9.238 | 9.273 | 9.121 | 9.170 | 11,210,435 | -0.09(-0.95%) |
Nov 20, 2023 | 9.199 | 9.277 | 9.101 | 9.258 | 9,753,878 | +0.02(+0.21%) |
Nov 17, 2023 | 9.082 | 9.248 | 8.974 | 9.238 | 11,758,926 | +0.27(+3.05%) |
Nov 16, 2023 | 9.199 | 9.238 | 8.896 | 8.965 | 6,560,076 | -0.19(-2.03%) |
Nov 15, 2023 | 8.994 | 9.199 | 8.994 | 9.150 | 7,107,230 | +0.14(+1.52%) |
Nov 14, 2023 | 8.896 | 9.082 | 8.877 | 9.013 | 7,875,054 | +0.26(+3.02%) |
Nov 13, 2023 | 8.925 | 8.955 | 8.750 | 8.750 | 9,849,965 | -0.24(-2.72%) |
Nov 10, 2023 | 8.896 | 9.023 | 8.857 | 8.994 | 7,449,799 | +0.14(+1.55%) |
Nov 09, 2023 | 9.043 | 9.057 | 8.798 | 8.857 | 12,977,303 | -0.16(-1.74%) |
Nov 08, 2023 | 9.287 | 9.356 | 8.935 | 9.013 | 17,116,800 | +0.09(+0.99%) |
Nov 07, 2023 | 9.013 | 9.043 | 8.881 | 8.925 | 15,415,080 | -0.08(-0.87%) |
Nov 06, 2023 | 9.043 | 9.087 | 8.945 | 9.004 | 10,007,689 | -0.06(-0.65%) |
Nov 03, 2023 | 8.867 | 9.092 | 8.828 | 9.062 | 7,469,299 | +0.33(+3.81%) |
Nov 02, 2023 | 8.779 | 8.798 | 8.652 | 8.730 | 7,353,730 | +0.01(+0.11%) |