Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.22 | 11.41 | 10.95 | 10.96 | 1,592,091 | -0.30(-2.66%) |
Jan 30, 2024 | 11.37 | 11.45 | 11.20 | 11.26 | 912,706 | -0.18(-1.57%) |
Jan 29, 2024 | 10.99 | 11.44 | 10.94 | 11.44 | 1,767,956 | +0.43(+3.91%) |
Jan 26, 2024 | 10.95 | 11.13 | 10.95 | 11.01 | 1,509,671 | +0.10(+0.92%) |
Jan 25, 2024 | 11.03 | 11.11 | 10.81 | 10.91 | 1,795,725 | +0.00(+0.00%) |
Jan 24, 2024 | 11.27 | 11.31 | 10.89 | 10.91 | 1,490,682 | -0.18(-1.62%) |
Jan 23, 2024 | 11.12 | 11.53 | 11.02 | 11.09 | 2,279,982 | +0.07(+0.64%) |
Jan 22, 2024 | 10.80 | 11.07 | 10.75 | 11.02 | 1,350,556 | +0.38(+3.57%) |
Jan 19, 2024 | 10.69 | 10.69 | 10.43 | 10.64 | 1,410,435 | +0.03(+0.28%) |
Jan 18, 2024 | 10.57 | 10.65 | 10.35 | 10.61 | 2,112,669 | +0.09(+0.86%) |
Jan 17, 2024 | 10.78 | 10.78 | 10.40 | 10.52 | 2,898,834 | -0.41(-3.75%) |
Jan 16, 2024 | 11.18 | 11.28 | 10.89 | 10.93 | 2,844,149 | -0.38(-3.36%) |
Jan 12, 2024 | 11.50 | 11.62 | 11.31 | 11.31 | 1,527,938 | -0.16(-1.39%) |
Jan 11, 2024 | 11.41 | 11.59 | 11.16 | 11.47 | 2,145,730 | +0.12(+1.06%) |
Jan 10, 2024 | 11.28 | 11.40 | 11.05 | 11.35 | 3,980,141 | +0.03(+0.27%) |
Jan 09, 2024 | 11.45 | 11.56 | 11.32 | 11.32 | 1,528,942 | -0.24(-2.08%) |
Jan 08, 2024 | 11.35 | 11.62 | 11.32 | 11.56 | 1,680,948 | +0.25(+2.21%) |
Jan 05, 2024 | 11.40 | 11.57 | 11.17 | 11.31 | 2,001,930 | -0.16(-1.39%) |
Jan 04, 2024 | 11.61 | 11.69 | 11.43 | 11.47 | 3,848,861 | -0.11(-0.95%) |
Jan 03, 2024 | 11.95 | 11.96 | 11.56 | 11.58 | 2,588,044 | -0.51(-4.22%) |
Jan 02, 2024 | 11.98 | 12.22 | 11.67 | 12.09 | 2,439,762 | -0.30(-2.42%) |
Dec 29, 2023 | 12.55 | 12.57 | 12.33 | 12.39 | 1,266,144 | -0.17(-1.35%) |
Dec 28, 2023 | 12.39 | 12.56 | 12.37 | 12.56 | 900,788 | +0.15(+1.21%) |
Dec 27, 2023 | 12.43 | 12.50 | 12.35 | 12.41 | 604,537 | +0.00(+0.00%) |
Dec 26, 2023 | 12.33 | 12.43 | 12.28 | 12.41 | 593,307 | +0.09(+0.73%) |
Dec 22, 2023 | 12.23 | 12.40 | 12.19 | 12.32 | 731,070 | +0.14(+1.15%) |
Dec 21, 2023 | 12.09 | 12.21 | 11.95 | 12.18 | 1,507,284 | +0.19(+1.58%) |
Dec 20, 2023 | 12.35 | 12.62 | 11.97 | 11.99 | 2,845,949 | -0.31(-2.52%) |
Dec 19, 2023 | 12.00 | 12.39 | 12.00 | 12.30 | 3,407,135 | +0.37(+3.10%) |
Dec 18, 2023 | 11.79 | 11.99 | 11.67 | 11.93 | 2,078,054 | +0.17(+1.45%) |
Dec 15, 2023 | 11.88 | 11.88 | 11.64 | 11.76 | 2,630,897 | -0.01(-0.08%) |
Dec 14, 2023 | 11.75 | 11.90 | 11.53 | 11.77 | 2,497,611 | +0.27(+2.35%) |
Dec 13, 2023 | 11.14 | 11.61 | 11.02 | 11.50 | 2,419,488 | +0.41(+3.70%) |
Dec 12, 2023 | 11.22 | 11.22 | 10.98 | 11.09 | 1,466,906 | -0.08(-0.72%) |
Dec 11, 2023 | 11.22 | 11.35 | 11.07 | 11.17 | 2,224,561 | -0.03(-0.27%) |
Dec 08, 2023 | 10.91 | 11.24 | 10.88 | 11.20 | 1,913,152 | +0.20(+1.82%) |
Dec 07, 2023 | 11.02 | 11.09 | 10.85 | 11.00 | 1,157,795 | +0.04(+0.36%) |
Dec 06, 2023 | 11.10 | 11.29 | 10.94 | 10.96 | 3,718,863 | +0.23(+2.14%) |
Dec 05, 2023 | 11.00 | 11.00 | 10.68 | 10.73 | 2,422,602 | -0.31(-2.81%) |
Dec 04, 2023 | 10.97 | 11.06 | 10.87 | 11.04 | 1,309,664 | +0.03(+0.27%) |
Dec 01, 2023 | 10.71 | 11.04 | 10.56 | 11.01 | 1,954,927 | +0.34(+3.19%) |
Nov 30, 2023 | 10.57 | 10.69 | 10.40 | 10.67 | 4,812,645 | +0.10(+0.95%) |
Nov 29, 2023 | 10.42 | 10.69 | 10.41 | 10.57 | 2,337,021 | +0.31(+3.02%) |
Nov 28, 2023 | 10.21 | 10.35 | 10.03 | 10.26 | 1,767,023 | +0.05(+0.49%) |
Nov 27, 2023 | 10.06 | 10.27 | 9.920 | 10.21 | 2,338,004 | +0.15(+1.49%) |
Nov 24, 2023 | 9.840 | 10.11 | 9.840 | 10.06 | 1,786,479 | +0.19(+1.93%) |
Nov 22, 2023 | 9.870 | 9.950 | 9.800 | 9.870 | 2,044,758 | +0.07(+0.71%) |
Nov 21, 2023 | 9.800 | 9.930 | 9.735 | 9.800 | 3,705,693 | -0.08(-0.81%) |
Nov 20, 2023 | 9.650 | 9.929 | 9.630 | 9.880 | 2,044,298 | +0.20(+2.07%) |
Nov 17, 2023 | 9.830 | 9.830 | 9.630 | 9.680 | 1,636,149 | -0.11(-1.12%) |
Nov 16, 2023 | 9.760 | 9.855 | 9.645 | 9.790 | 1,662,389 | +0.02(+0.20%) |
Nov 15, 2023 | 9.800 | 9.985 | 9.640 | 9.770 | 2,555,456 | +0.02(+0.21%) |
Nov 14, 2023 | 9.600 | 9.860 | 9.460 | 9.750 | 2,527,596 | +0.44(+4.73%) |
Nov 13, 2023 | 9.240 | 9.425 | 9.145 | 9.310 | 1,176,312 | -0.02(-0.21%) |
Nov 10, 2023 | 9.520 | 9.640 | 9.200 | 9.330 | 2,445,002 | -0.14(-1.48%) |
Nov 09, 2023 | 9.140 | 9.940 | 9.100 | 9.470 | 3,350,233 | +0.22(+2.38%) |
Nov 08, 2023 | 9.460 | 9.700 | 8.990 | 9.250 | 3,298,522 | +1.22(+15.19%) |
Nov 07, 2023 | 7.790 | 8.080 | 7.710 | 8.030 | 3,325,801 | +0.23(+3.01%) |
Nov 06, 2023 | 7.620 | 8.010 | 7.620 | 7.795 | 2,906,628 | +0.20(+2.57%) |
Nov 03, 2023 | 8.280 | 8.410 | 6.880 | 7.600 | 7,788,581 | -1.15(-13.14%) |
Nov 02, 2023 | 8.780 | 8.830 | 8.480 | 8.750 | 1,691,428 | +0.17(+1.98%) |