Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.60 | 12.65 | 12.35 | 12.35 | 8,253,350 | -0.25(-1.95%) |
Jan 30, 2024 | 12.36 | 12.70 | 12.34 | 12.60 | 7,030,776 | +0.21(+1.67%) |
Jan 29, 2024 | 12.24 | 12.49 | 12.16 | 12.39 | 6,550,186 | +0.14(+1.12%) |
Jan 26, 2024 | 12.33 | 12.37 | 12.25 | 12.25 | 2,597,277 | -0.03(-0.24%) |
Jan 25, 2024 | 12.19 | 12.34 | 12.15 | 12.28 | 4,189,094 | +0.15(+1.21%) |
Jan 24, 2024 | 12.29 | 12.36 | 12.12 | 12.14 | 2,717,902 | -0.04(-0.32%) |
Jan 23, 2024 | 12.00 | 12.22 | 11.99 | 12.18 | 3,453,204 | +0.21(+1.72%) |
Jan 22, 2024 | 11.96 | 12.03 | 11.90 | 11.97 | 4,095,723 | +0.11(+0.91%) |
Jan 19, 2024 | 11.78 | 11.87 | 11.73 | 11.86 | 3,094,768 | +0.11(+0.92%) |
Jan 18, 2024 | 11.84 | 11.97 | 11.69 | 11.75 | 4,062,615 | -0.09(-0.75%) |
Jan 17, 2024 | 11.89 | 12.06 | 11.76 | 11.84 | 3,855,213 | -0.18(-1.47%) |
Jan 16, 2024 | 11.89 | 12.05 | 11.79 | 12.02 | 5,001,666 | +0.04(+0.33%) |
Jan 12, 2024 | 11.88 | 12.04 | 11.87 | 11.98 | 3,546,360 | +0.14(+1.16%) |
Jan 11, 2024 | 11.92 | 11.92 | 11.67 | 11.84 | 5,676,028 | -0.06(-0.50%) |
Jan 10, 2024 | 11.94 | 12.03 | 11.88 | 11.90 | 4,321,784 | -0.04(-0.33%) |
Jan 09, 2024 | 12.07 | 12.15 | 11.84 | 11.94 | 5,555,852 | -0.16(-1.30%) |
Jan 08, 2024 | 11.75 | 12.10 | 11.71 | 12.10 | 5,208,226 | +0.34(+2.93%) |
Jan 05, 2024 | 11.57 | 11.82 | 11.54 | 11.75 | 5,935,536 | +0.21(+1.79%) |
Jan 04, 2024 | 11.45 | 11.69 | 11.42 | 11.55 | 4,862,073 | -0.08(-0.68%) |
Jan 03, 2024 | 11.81 | 11.86 | 11.60 | 11.62 | 5,367,644 | -0.29(-2.47%) |
Jan 02, 2024 | 11.62 | 11.94 | 11.62 | 11.92 | 5,222,675 | +0.21(+1.76%) |
Dec 29, 2023 | 11.72 | 11.76 | 11.63 | 11.71 | 3,434,692 | -0.02(-0.17%) |
Dec 28, 2023 | 11.55 | 11.74 | 11.55 | 11.73 | 3,797,884 | +0.19(+1.62%) |
Dec 27, 2023 | 11.55 | 11.65 | 11.47 | 11.55 | 3,697,982 | +0.00(+0.00%) |
Dec 26, 2023 | 11.62 | 11.64 | 11.54 | 11.55 | 3,579,655 | -0.09(-0.76%) |
Dec 22, 2023 | 11.67 | 11.76 | 11.62 | 11.63 | 3,703,954 | -0.04(-0.34%) |
Dec 21, 2023 | 11.81 | 11.84 | 11.62 | 11.67 | 5,211,323 | -0.05(-0.42%) |
Dec 20, 2023 | 11.86 | 11.95 | 11.71 | 11.72 | 4,234,879 | -0.19(-1.57%) |
Dec 19, 2023 | 11.73 | 11.94 | 11.61 | 11.91 | 4,871,459 | +0.18(+1.55%) |
Dec 18, 2023 | 11.59 | 11.75 | 11.52 | 11.73 | 6,174,584 | +0.20(+1.76%) |
Dec 15, 2023 | 11.58 | 11.66 | 11.51 | 11.53 | 8,799,524 | -0.14(-1.24%) |
Dec 14, 2023 | 11.73 | 11.95 | 11.63 | 11.67 | 5,421,499 | +0.08(+0.67%) |
Dec 13, 2023 | 11.43 | 11.68 | 11.41 | 11.59 | 9,045,223 | +0.14(+1.26%) |
Dec 12, 2023 | 11.42 | 11.51 | 11.30 | 11.45 | 5,496,264 | +0.02(+0.17%) |
Dec 11, 2023 | 11.48 | 11.52 | 11.43 | 11.43 | 3,048,702 | -0.08(-0.67%) |
Dec 08, 2023 | 11.40 | 11.55 | 11.35 | 11.51 | 4,318,238 | +0.11(+0.93%) |
Dec 07, 2023 | 11.36 | 11.54 | 11.30 | 11.40 | 5,929,551 | +0.02(+0.17%) |
Dec 06, 2023 | 11.18 | 11.49 | 11.17 | 11.38 | 4,848,999 | +0.25(+2.25%) |
Dec 05, 2023 | 11.22 | 11.33 | 11.11 | 11.13 | 4,760,213 | -0.09(-0.77%) |
Dec 04, 2023 | 11.22 | 11.43 | 11.19 | 11.22 | 5,148,867 | -0.02(-0.17%) |
Dec 01, 2023 | 11.24 | 11.27 | 11.13 | 11.24 | 6,434,353 | +0.03(+0.26%) |
Nov 30, 2023 | 11.28 | 11.36 | 11.14 | 11.21 | 7,001,051 | -0.08(-0.68%) |
Nov 29, 2023 | 11.76 | 11.76 | 11.26 | 11.28 | 6,817,379 | -0.40(-3.38%) |
Nov 28, 2023 | 11.64 | 11.75 | 11.58 | 11.68 | 2,832,885 | +0.04(+0.33%) |
Nov 27, 2023 | 11.59 | 11.69 | 11.54 | 11.64 | 3,464,899 | +0.02(+0.17%) |
Nov 24, 2023 | 11.54 | 11.67 | 11.43 | 11.62 | 1,478,218 | +0.12(+1.00%) |
Nov 22, 2023 | 11.47 | 11.54 | 11.40 | 11.51 | 3,127,467 | +0.03(+0.25%) |
Nov 21, 2023 | 11.50 | 11.61 | 11.46 | 11.48 | 4,103,589 | -0.07(-0.58%) |
Nov 20, 2023 | 11.57 | 11.59 | 11.43 | 11.54 | 4,370,002 | -0.04(-0.33%) |
Nov 17, 2023 | 11.59 | 11.70 | 11.54 | 11.58 | 3,479,789 | +0.02(+0.17%) |
Nov 16, 2023 | 11.71 | 11.78 | 11.49 | 11.56 | 3,704,692 | -0.17(-1.48%) |
Nov 15, 2023 | 11.53 | 11.80 | 11.50 | 11.74 | 3,446,716 | +0.21(+1.84%) |
Nov 14, 2023 | 11.59 | 11.65 | 11.48 | 11.53 | 3,271,690 | +0.13(+1.10%) |
Nov 13, 2023 | 11.31 | 11.44 | 11.28 | 11.40 | 4,215,122 | +0.08(+0.68%) |
Nov 10, 2023 | 11.28 | 11.35 | 11.21 | 11.32 | 2,464,559 | +0.06(+0.51%) |
Nov 09, 2023 | 11.32 | 11.37 | 11.26 | 11.27 | 4,619,328 | -0.05(-0.43%) |
Nov 08, 2023 | 11.26 | 11.42 | 11.26 | 11.31 | 5,487,535 | +0.02(+0.17%) |
Nov 07, 2023 | 11.28 | 11.37 | 11.23 | 11.29 | 5,331,551 | +0.04(+0.34%) |
Nov 06, 2023 | 11.35 | 11.41 | 11.25 | 11.26 | 5,431,934 | -0.06(-0.51%) |
Nov 03, 2023 | 11.37 | 11.52 | 11.31 | 11.31 | 7,561,748 | +0.07(+0.60%) |
Nov 02, 2023 | 11.14 | 11.25 | 10.98 | 11.25 | 3,902,005 | +0.26(+2.37%) |