Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.94 | 11.17 | 10.70 | 10.74 | 7,325,964 | -0.27(-2.45%) |
Jan 30, 2024 | 11.23 | 11.29 | 10.95 | 11.01 | 7,022,986 | -0.30(-2.65%) |
Jan 29, 2024 | 10.83 | 11.33 | 10.76 | 11.31 | 10,843,759 | +0.52(+4.82%) |
Jan 26, 2024 | 10.76 | 11.01 | 10.71 | 10.79 | 4,742,070 | +0.09(+0.84%) |
Jan 25, 2024 | 10.85 | 10.90 | 10.62 | 10.70 | 5,283,449 | -0.11(-1.02%) |
Jan 24, 2024 | 11.10 | 11.22 | 10.73 | 10.81 | 6,810,932 | -0.14(-1.28%) |
Jan 23, 2024 | 11.16 | 11.30 | 10.87 | 10.95 | 6,937,318 | -0.04(-0.36%) |
Jan 22, 2024 | 10.81 | 11.17 | 10.81 | 10.99 | 9,442,173 | +0.28(+2.61%) |
Jan 19, 2024 | 10.68 | 10.75 | 10.38 | 10.71 | 7,977,246 | +0.04(+0.37%) |
Jan 18, 2024 | 10.76 | 10.82 | 10.53 | 10.67 | 8,026,827 | +0.02(+0.19%) |
Jan 17, 2024 | 10.71 | 10.74 | 10.52 | 10.65 | 8,605,976 | -0.28(-2.56%) |
Jan 16, 2024 | 10.92 | 11.03 | 10.62 | 10.93 | 9,388,297 | -0.09(-0.82%) |
Jan 12, 2024 | 11.50 | 11.56 | 10.99 | 11.02 | 16,539,332 | -0.69(-5.89%) |
Jan 11, 2024 | 12.53 | 12.58 | 11.63 | 11.71 | 13,443,906 | -0.43(-3.54%) |
Jan 10, 2024 | 12.18 | 12.35 | 11.78 | 12.14 | 8,373,603 | -0.06(-0.49%) |
Jan 09, 2024 | 12.25 | 12.36 | 12.13 | 12.20 | 7,337,221 | -0.22(-1.77%) |
Jan 08, 2024 | 11.97 | 12.58 | 11.96 | 12.42 | 17,219,516 | +0.53(+4.46%) |
Jan 05, 2024 | 11.82 | 12.16 | 11.77 | 11.89 | 8,188,749 | -0.09(-0.75%) |
Jan 04, 2024 | 11.65 | 12.17 | 11.63 | 11.98 | 9,581,461 | +0.19(+1.61%) |
Jan 03, 2024 | 11.68 | 11.97 | 11.55 | 11.79 | 13,655,305 | -0.58(-4.69%) |
Jan 02, 2024 | 12.74 | 12.75 | 12.28 | 12.37 | 11,646,641 | -0.37(-2.90%) |
Dec 29, 2023 | 13.16 | 13.17 | 12.52 | 12.74 | 14,599,856 | -0.44(-3.34%) |
Dec 28, 2023 | 13.11 | 13.28 | 13.06 | 13.18 | 8,584,004 | -0.08(-0.60%) |
Dec 27, 2023 | 13.03 | 13.51 | 12.91 | 13.26 | 16,043,342 | +0.32(+2.47%) |
Dec 26, 2023 | 13.00 | 13.14 | 12.86 | 12.94 | 8,125,537 | -0.01(-0.08%) |
Dec 22, 2023 | 13.01 | 13.15 | 12.79 | 12.95 | 10,553,761 | +0.06(+0.47%) |
Dec 21, 2023 | 12.81 | 13.06 | 12.51 | 12.89 | 14,456,794 | +0.27(+2.14%) |
Dec 20, 2023 | 13.32 | 13.45 | 12.59 | 12.62 | 32,565,718 | -0.55(-4.18%) |
Dec 19, 2023 | 12.06 | 13.19 | 12.04 | 13.17 | 31,708,096 | +1.24(+10.39%) |
Dec 18, 2023 | 11.55 | 11.98 | 11.44 | 11.93 | 14,369,778 | +0.24(+2.05%) |
Dec 15, 2023 | 12.01 | 12.02 | 11.52 | 11.69 | 16,810,428 | -0.40(-3.31%) |
Dec 14, 2023 | 12.35 | 12.39 | 11.79 | 12.09 | 22,663,226 | +0.10(+0.83%) |
Dec 13, 2023 | 11.63 | 12.02 | 11.12 | 11.99 | 24,273,286 | +0.36(+3.10%) |
Dec 12, 2023 | 11.77 | 11.90 | 11.54 | 11.63 | 13,370,735 | -0.08(-0.68%) |
Dec 11, 2023 | 11.55 | 11.79 | 11.32 | 11.71 | 18,563,752 | -0.02(-0.17%) |
Dec 08, 2023 | 11.23 | 11.74 | 11.02 | 11.73 | 23,220,168 | +0.25(+2.18%) |
Dec 07, 2023 | 11.07 | 11.70 | 10.81 | 11.48 | 26,134,320 | +0.21(+1.86%) |
Dec 06, 2023 | 10.88 | 11.65 | 10.73 | 11.27 | 51,275,640 | +0.74(+7.03%) |
Dec 05, 2023 | 9.790 | 10.64 | 9.660 | 10.53 | 38,536,240 | +0.98(+10.26%) |
Dec 04, 2023 | 9.460 | 9.735 | 9.330 | 9.550 | 17,959,484 | +0.23(+2.47%) |
Dec 01, 2023 | 8.820 | 9.390 | 8.820 | 9.320 | 16,328,991 | +0.52(+5.91%) |
Nov 30, 2023 | 9.190 | 9.200 | 8.690 | 8.800 | 15,171,324 | -0.12(-1.35%) |
Nov 29, 2023 | 8.840 | 9.180 | 8.770 | 8.920 | 13,960,195 | +0.28(+3.24%) |
Nov 28, 2023 | 8.380 | 8.650 | 8.345 | 8.640 | 10,046,628 | +0.25(+2.98%) |
Nov 27, 2023 | 8.270 | 8.460 | 8.210 | 8.390 | 7,066,147 | +0.10(+1.21%) |
Nov 24, 2023 | 8.200 | 8.300 | 8.130 | 8.290 | 3,613,000 | +0.07(+0.85%) |
Nov 22, 2023 | 8.030 | 8.255 | 7.980 | 8.220 | 8,533,547 | +0.24(+3.01%) |
Nov 21, 2023 | 8.060 | 8.130 | 7.960 | 7.980 | 7,727,462 | -0.15(-1.85%) |
Nov 20, 2023 | 8.100 | 8.270 | 7.985 | 8.130 | 13,187,216 | +0.03(+0.37%) |
Nov 17, 2023 | 7.980 | 8.135 | 7.925 | 8.100 | 9,163,442 | +0.16(+2.02%) |
Nov 16, 2023 | 8.280 | 8.290 | 7.910 | 7.940 | 13,514,674 | -0.39(-4.68%) |
Nov 15, 2023 | 8.570 | 8.610 | 8.310 | 8.330 | 11,138,610 | -0.17(-2.00%) |
Nov 14, 2023 | 8.550 | 8.710 | 8.450 | 8.500 | 10,682,932 | +0.19(+2.29%) |
Nov 13, 2023 | 8.160 | 8.410 | 8.130 | 8.310 | 7,978,097 | +0.08(+0.97%) |
Nov 10, 2023 | 8.000 | 8.300 | 7.990 | 8.230 | 11,019,660 | +0.30(+3.78%) |
Nov 09, 2023 | 8.540 | 8.620 | 7.920 | 7.930 | 15,708,733 | -0.44(-5.20%) |
Nov 08, 2023 | 8.780 | 8.900 | 8.280 | 8.365 | 26,979,524 | -1.39(-14.29%) |
Nov 07, 2023 | 9.610 | 9.850 | 9.590 | 9.760 | 12,888,802 | +0.17(+1.77%) |
Nov 06, 2023 | 9.780 | 9.820 | 9.520 | 9.590 | 4,880,093 | -0.10(-1.03%) |
Nov 03, 2023 | 9.660 | 9.790 | 9.560 | 9.690 | 8,838,353 | +0.21(+2.22%) |
Nov 02, 2023 | 9.190 | 9.505 | 9.190 | 9.480 | 7,789,737 | +0.40(+4.41%) |