Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.820 | 9.360 | 8.818 | 9.070 | 8,668,806 | +0.09(+1.00%) |
Jan 30, 2024 | 9.030 | 9.180 | 8.960 | 8.980 | 6,216,545 | -0.44(-4.67%) |
Jan 29, 2024 | 9.510 | 9.540 | 9.120 | 9.420 | 6,143,898 | -0.13(-1.36%) |
Jan 26, 2024 | 9.390 | 9.680 | 9.380 | 9.550 | 3,255,845 | -0.09(-0.93%) |
Jan 25, 2024 | 9.940 | 9.990 | 9.600 | 9.640 | 6,964,735 | -0.37(-3.70%) |
Jan 24, 2024 | 10.65 | 10.72 | 9.870 | 10.01 | 12,133,901 | -0.04(-0.40%) |
Jan 23, 2024 | 9.910 | 10.65 | 9.780 | 10.05 | 22,122,700 | +0.84(+9.12%) |
Jan 22, 2024 | 8.900 | 9.375 | 8.800 | 9.210 | 8,072,494 | -0.20(-2.13%) |
Jan 19, 2024 | 9.480 | 9.505 | 9.130 | 9.410 | 9,102,481 | -0.29(-2.99%) |
Jan 18, 2024 | 9.970 | 10.06 | 9.635 | 9.700 | 5,073,798 | -0.11(-1.12%) |
Jan 17, 2024 | 9.500 | 9.890 | 9.495 | 9.810 | 7,002,440 | -0.23(-2.29%) |
Jan 16, 2024 | 10.33 | 10.39 | 9.940 | 10.04 | 7,220,575 | -0.61(-5.73%) |
Jan 12, 2024 | 10.84 | 10.97 | 10.64 | 10.65 | 3,298,337 | -0.25(-2.29%) |
Jan 11, 2024 | 11.04 | 11.13 | 10.65 | 10.90 | 5,542,458 | +0.12(+1.11%) |
Jan 10, 2024 | 10.93 | 11.02 | 10.72 | 10.78 | 3,552,161 | -0.07(-0.65%) |
Jan 09, 2024 | 10.85 | 10.96 | 10.80 | 10.85 | 3,707,144 | -0.27(-2.43%) |
Jan 08, 2024 | 10.78 | 11.17 | 10.76 | 11.12 | 4,332,197 | +0.00(+0.00%) |
Jan 05, 2024 | 11.58 | 11.58 | 11.08 | 11.12 | 7,354,931 | -0.57(-4.88%) |
Jan 04, 2024 | 11.91 | 12.00 | 11.69 | 11.69 | 4,719,399 | -0.38(-3.15%) |
Jan 03, 2024 | 11.61 | 12.09 | 11.49 | 12.07 | 6,392,215 | +0.46(+3.96%) |
Jan 02, 2024 | 11.94 | 11.96 | 11.55 | 11.61 | 5,659,718 | -0.56(-4.60%) |
Dec 29, 2023 | 12.06 | 12.32 | 11.96 | 12.17 | 6,464,886 | +0.33(+2.79%) |
Dec 28, 2023 | 11.57 | 12.25 | 11.50 | 11.84 | 11,924,429 | +0.72(+6.47%) |
Dec 27, 2023 | 11.15 | 11.21 | 10.97 | 11.12 | 4,660,053 | -0.10(-0.89%) |
Dec 26, 2023 | 11.25 | 11.37 | 11.09 | 11.22 | 3,143,995 | +0.22(+2.00%) |
Dec 22, 2023 | 10.42 | 11.28 | 10.41 | 11.00 | 9,863,228 | -0.57(-4.93%) |
Dec 21, 2023 | 11.41 | 11.58 | 11.26 | 11.57 | 4,225,250 | +0.57(+5.18%) |
Dec 20, 2023 | 11.42 | 11.61 | 10.99 | 11.00 | 6,670,490 | -0.79(-6.70%) |
Dec 19, 2023 | 11.43 | 11.85 | 11.43 | 11.79 | 3,784,957 | +0.38(+3.33%) |
Dec 18, 2023 | 11.69 | 11.71 | 11.32 | 11.41 | 5,570,067 | -0.55(-4.60%) |
Dec 15, 2023 | 12.27 | 12.30 | 11.90 | 11.96 | 5,745,246 | -0.05(-0.42%) |
Dec 14, 2023 | 12.08 | 12.21 | 11.83 | 12.01 | 8,287,435 | -0.20(-1.64%) |
Dec 13, 2023 | 12.14 | 12.25 | 11.79 | 12.21 | 7,047,003 | -0.07(-0.57%) |
Dec 12, 2023 | 12.25 | 12.31 | 12.06 | 12.28 | 3,351,525 | +0.06(+0.49%) |
Dec 11, 2023 | 11.84 | 12.27 | 11.77 | 12.22 | 3,191,252 | +0.29(+2.43%) |
Dec 08, 2023 | 12.00 | 12.04 | 11.79 | 11.93 | 3,220,845 | -0.07(-0.58%) |
Dec 07, 2023 | 11.86 | 12.10 | 11.81 | 12.00 | 3,690,192 | +0.26(+2.21%) |
Dec 06, 2023 | 11.80 | 11.95 | 11.67 | 11.74 | 6,104,242 | +0.33(+2.89%) |
Dec 05, 2023 | 11.25 | 11.48 | 11.25 | 11.41 | 3,272,976 | -0.12(-1.04%) |
Dec 04, 2023 | 11.23 | 11.56 | 11.13 | 11.53 | 5,394,155 | +0.02(+0.17%) |
Dec 01, 2023 | 11.15 | 11.57 | 10.92 | 11.51 | 8,601,364 | +0.18(+1.59%) |
Nov 30, 2023 | 11.56 | 11.58 | 11.21 | 11.33 | 11,330,290 | -0.53(-4.47%) |
Nov 29, 2023 | 12.90 | 12.93 | 11.61 | 11.86 | 24,291,496 | -1.48(-11.09%) |
Nov 28, 2023 | 13.43 | 13.58 | 13.22 | 13.34 | 7,932,735 | -0.35(-2.56%) |
Nov 27, 2023 | 13.98 | 13.98 | 13.67 | 13.69 | 3,581,463 | -0.45(-3.18%) |
Nov 24, 2023 | 13.93 | 14.18 | 13.89 | 14.14 | 1,745,205 | +0.13(+0.93%) |
Nov 22, 2023 | 14.20 | 14.29 | 13.91 | 14.01 | 2,372,231 | -0.15(-1.06%) |
Nov 21, 2023 | 14.35 | 14.45 | 14.00 | 14.16 | 4,740,020 | -0.41(-2.81%) |
Nov 20, 2023 | 14.20 | 14.91 | 14.17 | 14.57 | 5,625,737 | +0.58(+4.15%) |
Nov 17, 2023 | 13.98 | 14.27 | 13.72 | 13.99 | 4,813,466 | -0.05(-0.36%) |
Nov 16, 2023 | 14.33 | 14.50 | 13.88 | 14.04 | 8,508,906 | -1.16(-7.63%) |
Nov 15, 2023 | 15.13 | 15.65 | 14.86 | 15.20 | 6,741,460 | +0.41(+2.77%) |
Nov 14, 2023 | 14.77 | 14.88 | 14.40 | 14.79 | 6,166,007 | +0.44(+3.07%) |
Nov 13, 2023 | 14.45 | 14.57 | 14.06 | 14.35 | 3,411,754 | +0.19(+1.34%) |
Nov 10, 2023 | 14.10 | 14.21 | 13.79 | 14.16 | 3,915,140 | -0.04(-0.28%) |
Nov 09, 2023 | 14.64 | 14.81 | 14.13 | 14.20 | 5,306,126 | -0.35(-2.41%) |
Nov 08, 2023 | 14.42 | 14.87 | 14.40 | 14.55 | 5,174,856 | +0.15(+1.04%) |
Nov 07, 2023 | 14.74 | 14.77 | 14.15 | 14.40 | 7,005,042 | -0.14(-0.96%) |
Nov 06, 2023 | 15.10 | 15.13 | 14.41 | 14.54 | 7,560,592 | -0.15(-1.02%) |
Nov 03, 2023 | 14.49 | 14.85 | 14.45 | 14.69 | 6,122,191 | +0.83(+5.99%) |
Nov 02, 2023 | 13.63 | 14.01 | 13.60 | 13.86 | 5,034,745 | +0.66(+5.00%) |