Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.61 | 10.97 | 10.58 | 10.97 | 38,358,832 | +0.51(+4.90%) |
Jan 30, 2024 | 10.46 | 10.51 | 10.41 | 10.45 | 17,355,600 | +0.03(+0.28%) |
Jan 29, 2024 | 10.67 | 10.70 | 10.42 | 10.42 | 23,461,998 | -0.25(-2.31%) |
Jan 26, 2024 | 10.66 | 10.73 | 10.56 | 10.67 | 19,835,570 | +0.04(+0.37%) |
Jan 25, 2024 | 10.66 | 10.80 | 10.61 | 10.63 | 23,577,922 | -0.15(-1.37%) |
Jan 24, 2024 | 10.62 | 10.81 | 10.56 | 10.78 | 29,013,590 | -0.05(-0.46%) |
Jan 23, 2024 | 10.87 | 10.95 | 10.80 | 10.83 | 20,113,680 | -0.06(-0.54%) |
Jan 22, 2024 | 10.86 | 10.95 | 10.78 | 10.89 | 26,769,402 | -0.09(-0.81%) |
Jan 19, 2024 | 11.30 | 11.36 | 10.95 | 10.98 | 35,418,516 | -0.42(-3.72%) |
Jan 18, 2024 | 11.57 | 11.69 | 11.35 | 11.40 | 29,781,218 | -0.28(-2.36%) |
Jan 17, 2024 | 11.72 | 11.85 | 11.64 | 11.68 | 28,936,196 | +0.21(+1.80%) |
Jan 16, 2024 | 11.46 | 11.62 | 11.36 | 11.47 | 31,436,124 | +0.12(+1.04%) |
Jan 12, 2024 | 11.26 | 11.46 | 11.21 | 11.35 | 23,551,078 | -0.01(-0.09%) |
Jan 11, 2024 | 11.27 | 11.66 | 11.23 | 11.36 | 33,811,464 | +0.04(+0.35%) |
Jan 10, 2024 | 11.50 | 11.52 | 11.25 | 11.32 | 21,348,290 | -0.19(-1.63%) |
Jan 09, 2024 | 11.65 | 11.70 | 11.44 | 11.51 | 19,074,218 | +0.05(+0.43%) |
Jan 08, 2024 | 11.92 | 11.93 | 11.45 | 11.46 | 23,922,968 | -0.50(-4.20%) |
Jan 05, 2024 | 11.99 | 12.08 | 11.76 | 11.96 | 34,289,392 | -0.03(-0.25%) |
Jan 04, 2024 | 11.93 | 12.02 | 11.72 | 11.99 | 23,184,966 | +0.13(+1.08%) |
Jan 03, 2024 | 11.76 | 11.91 | 11.69 | 11.86 | 31,053,934 | +0.29(+2.47%) |
Jan 02, 2024 | 11.62 | 11.74 | 11.50 | 11.58 | 21,097,398 | +0.20(+1.73%) |
Dec 29, 2023 | 11.30 | 11.52 | 11.26 | 11.38 | 33,603,240 | +0.11(+0.96%) |
Dec 28, 2023 | 11.26 | 11.30 | 11.21 | 11.27 | 16,908,544 | +0.02(+0.18%) |
Dec 27, 2023 | 11.33 | 11.38 | 11.25 | 11.25 | 22,528,594 | -0.07(-0.61%) |
Dec 26, 2023 | 11.42 | 11.44 | 11.25 | 11.32 | 9,294,659 | -0.13(-1.12%) |
Dec 22, 2023 | 11.43 | 11.60 | 11.33 | 11.45 | 25,285,792 | -0.06(-0.51%) |
Dec 21, 2023 | 11.62 | 11.81 | 11.49 | 11.51 | 23,817,852 | -0.33(-2.79%) |
Dec 20, 2023 | 11.43 | 11.86 | 11.28 | 11.84 | 31,253,436 | +0.48(+4.21%) |
Dec 19, 2023 | 11.53 | 11.53 | 11.35 | 11.36 | 17,367,394 | -0.19(-1.61%) |
Dec 18, 2023 | 11.64 | 11.64 | 11.48 | 11.55 | 13,942,063 | -0.20(-1.66%) |
Dec 15, 2023 | 11.74 | 11.82 | 11.66 | 11.74 | 24,279,674 | +0.06(+0.50%) |
Dec 14, 2023 | 11.65 | 11.89 | 11.56 | 11.68 | 25,030,450 | -0.09(-0.75%) |
Dec 13, 2023 | 12.26 | 12.29 | 11.75 | 11.77 | 23,406,904 | -0.52(-4.21%) |
Dec 12, 2023 | 12.48 | 12.56 | 12.28 | 12.29 | 14,749,959 | -0.16(-1.26%) |
Dec 11, 2023 | 12.64 | 12.65 | 12.43 | 12.45 | 14,044,915 | -0.16(-1.24%) |
Dec 08, 2023 | 12.82 | 12.83 | 12.54 | 12.60 | 29,996,404 | -0.14(-1.07%) |
Dec 07, 2023 | 12.87 | 12.90 | 12.68 | 12.74 | 19,674,414 | -0.27(-2.10%) |
Dec 06, 2023 | 12.69 | 13.05 | 12.67 | 13.01 | 19,062,336 | +0.16(+1.22%) |
Dec 05, 2023 | 12.98 | 13.00 | 12.77 | 12.86 | 19,470,056 | +0.01(+0.08%) |
Dec 04, 2023 | 12.93 | 13.04 | 12.82 | 12.85 | 19,294,318 | +0.20(+1.54%) |
Dec 01, 2023 | 12.92 | 12.97 | 12.59 | 12.65 | 29,294,812 | -0.21(-1.60%) |
Nov 30, 2023 | 12.94 | 13.12 | 12.83 | 12.86 | 20,816,080 | -0.13(-0.98%) |
Nov 29, 2023 | 12.78 | 13.02 | 12.67 | 12.98 | 22,949,124 | +0.02(+0.15%) |
Nov 28, 2023 | 13.03 | 13.08 | 12.84 | 12.96 | 18,159,698 | -0.01(-0.08%) |
Nov 27, 2023 | 12.97 | 13.02 | 12.89 | 12.97 | 13,502,834 | +0.05(+0.38%) |
Nov 24, 2023 | 12.94 | 12.96 | 12.89 | 12.92 | 8,108,268 | +0.00(+0.00%) |
Nov 22, 2023 | 12.92 | 13.02 | 12.80 | 12.92 | 25,253,060 | -0.12(-0.90%) |
Nov 21, 2023 | 13.05 | 13.16 | 13.02 | 13.04 | 18,695,362 | +0.08(+0.60%) |
Nov 20, 2023 | 13.29 | 13.30 | 12.88 | 12.96 | 16,917,224 | -0.29(-2.21%) |
Nov 17, 2023 | 13.30 | 13.39 | 13.21 | 13.26 | 17,809,844 | -0.05(-0.37%) |
Nov 16, 2023 | 13.39 | 13.50 | 13.28 | 13.30 | 27,884,522 | -0.03(-0.22%) |
Nov 15, 2023 | 13.30 | 13.41 | 13.18 | 13.33 | 22,851,122 | -0.08(-0.58%) |
Nov 14, 2023 | 13.65 | 13.67 | 13.28 | 13.41 | 28,211,706 | -0.82(-5.76%) |
Nov 13, 2023 | 14.33 | 14.40 | 14.12 | 14.23 | 19,418,658 | +0.06(+0.41%) |
Nov 10, 2023 | 14.66 | 14.82 | 14.14 | 14.17 | 27,732,326 | -0.68(-4.60%) |
Nov 09, 2023 | 14.42 | 14.92 | 14.41 | 14.86 | 26,468,178 | +0.35(+2.42%) |
Nov 08, 2023 | 14.49 | 14.75 | 14.42 | 14.51 | 24,602,920 | -0.04(-0.27%) |
Nov 07, 2023 | 14.66 | 14.77 | 14.47 | 14.55 | 22,001,352 | -0.12(-0.80%) |
Nov 06, 2023 | 14.66 | 14.86 | 14.59 | 14.66 | 21,937,516 | -0.09(-0.60%) |
Nov 03, 2023 | 14.91 | 14.93 | 14.57 | 14.75 | 30,949,180 | -0.40(-2.64%) |
Nov 02, 2023 | 15.61 | 15.62 | 15.12 | 15.15 | 30,635,812 | -0.89(-5.54%) |