Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 12.81 | 13.46 | 12.53 | 12.90 | 17,010,690 | +0.14(+1.10%) |
Nov 29, 2023 | 12.37 | 13.18 | 12.32 | 12.76 | 20,418,110 | +0.84(+7.05%) |
Nov 28, 2023 | 11.09 | 11.95 | 10.79 | 11.92 | 12,396,102 | +0.77(+6.91%) |
Nov 27, 2023 | 11.35 | 11.37 | 10.70 | 11.15 | 11,381,828 | -0.16(-1.41%) |
Nov 24, 2023 | 11.30 | 11.53 | 11.08 | 11.31 | 4,027,308 | -0.10(-0.88%) |
Nov 22, 2023 | 11.79 | 11.92 | 11.27 | 11.41 | 6,886,101 | -0.16(-1.38%) |
Nov 21, 2023 | 11.83 | 11.89 | 11.37 | 11.57 | 7,036,671 | -0.34(-2.85%) |
Nov 20, 2023 | 11.70 | 12.03 | 11.28 | 11.91 | 10,130,566 | +0.24(+2.06%) |
Nov 17, 2023 | 11.39 | 11.69 | 10.83 | 11.67 | 9,970,517 | +0.48(+4.29%) |
Nov 16, 2023 | 11.41 | 11.62 | 10.83 | 11.19 | 11,188,661 | -0.40(-3.45%) |
Nov 15, 2023 | 11.00 | 12.07 | 11.00 | 11.59 | 17,883,776 | +0.61(+5.56%) |
Nov 14, 2023 | 10.10 | 11.06 | 10.05 | 10.98 | 24,602,472 | +1.75(+18.96%) |
Nov 13, 2023 | 9.310 | 9.590 | 9.025 | 9.230 | 9,652,639 | -0.21(-2.22%) |
Nov 10, 2023 | 9.950 | 10.00 | 8.825 | 9.440 | 15,775,592 | -0.60(-5.98%) |
Nov 09, 2023 | 10.64 | 10.70 | 9.950 | 10.04 | 8,764,503 | -0.41(-3.92%) |
Nov 08, 2023 | 10.63 | 10.63 | 10.05 | 10.45 | 9,835,585 | -0.24(-2.25%) |
Nov 07, 2023 | 10.23 | 10.70 | 9.989 | 10.69 | 8,886,780 | +0.40(+3.89%) |
Nov 06, 2023 | 10.93 | 10.96 | 10.04 | 10.29 | 10,701,295 | -0.55(-5.07%) |
Nov 03, 2023 | 11.15 | 11.67 | 10.68 | 10.84 | 17,902,562 | +0.39(+3.73%) |
Nov 02, 2023 | 9.200 | 10.59 | 9.160 | 10.45 | 22,114,404 | +0.96(+10.12%) |
Nov 01, 2023 | 9.640 | 9.680 | 9.160 | 9.490 | 13,109,131 | -0.16(-1.66%) |
Oct 31, 2023 | 9.070 | 9.720 | 9.000 | 9.650 | 11,766,643 | +0.66(+7.34%) |
Oct 30, 2023 | 8.960 | 9.250 | 8.460 | 8.990 | 10,022,274 | +0.15(+1.70%) |
Oct 27, 2023 | 9.450 | 9.520 | 8.740 | 8.840 | 13,881,862 | -0.87(-8.96%) |
Oct 26, 2023 | 9.120 | 9.920 | 9.060 | 9.710 | 13,843,062 | +0.86(+9.72%) |
Oct 25, 2023 | 9.430 | 9.440 | 8.430 | 8.850 | 25,125,218 | -0.82(-8.48%) |
Oct 24, 2023 | 10.14 | 10.60 | 9.600 | 9.670 | 14,644,733 | -0.21(-2.13%) |
Oct 23, 2023 | 9.660 | 10.40 | 9.395 | 9.880 | 14,213,806 | +0.03(+0.30%) |
Oct 20, 2023 | 9.730 | 10.35 | 9.550 | 9.850 | 20,656,090 | -0.73(-6.90%) |
Oct 19, 2023 | 11.60 | 11.60 | 10.51 | 10.58 | 15,599,442 | -0.98(-8.48%) |
Oct 18, 2023 | 11.95 | 11.95 | 11.25 | 11.56 | 10,134,441 | -0.62(-5.09%) |
Oct 17, 2023 | 11.60 | 12.48 | 11.51 | 12.18 | 10,617,337 | +0.25(+2.10%) |
Oct 16, 2023 | 11.54 | 12.08 | 11.30 | 11.93 | 11,194,947 | +0.41(+3.56%) |
Oct 13, 2023 | 11.85 | 12.05 | 11.37 | 11.52 | 10,577,792 | -0.28(-2.37%) |
Oct 12, 2023 | 12.36 | 12.36 | 11.50 | 11.80 | 12,235,642 | -0.50(-4.07%) |
Oct 11, 2023 | 12.11 | 12.44 | 11.88 | 12.30 | 13,525,780 | +0.37(+3.10%) |
Oct 10, 2023 | 10.51 | 11.99 | 10.43 | 11.93 | 20,313,220 | +1.43(+13.62%) |
Oct 09, 2023 | 10.21 | 10.54 | 9.920 | 10.50 | 10,449,362 | +0.05(+0.48%) |
Oct 06, 2023 | 9.720 | 10.65 | 9.600 | 10.45 | 13,461,688 | +0.44(+4.40%) |
Oct 05, 2023 | 10.30 | 10.46 | 9.835 | 10.01 | 13,137,640 | -0.53(-5.03%) |
Oct 04, 2023 | 10.44 | 10.60 | 9.700 | 10.54 | 18,492,166 | -0.12(-1.13%) |
Oct 03, 2023 | 10.99 | 11.10 | 10.32 | 10.66 | 14,889,411 | -0.58(-5.16%) |
Oct 02, 2023 | 12.48 | 12.49 | 11.16 | 11.24 | 13,703,299 | -1.32(-10.51%) |
Sep 29, 2023 | 12.59 | 13.10 | 12.22 | 12.56 | 12,188,769 | +0.26(+2.11%) |
Sep 28, 2023 | 12.45 | 12.67 | 11.50 | 12.30 | 15,270,949 | -0.11(-0.89%) |
Sep 27, 2023 | 12.73 | 12.95 | 12.20 | 12.41 | 8,126,348 | -0.14(-1.12%) |
Sep 26, 2023 | 12.50 | 12.83 | 12.35 | 12.55 | 8,409,380 | -0.20(-1.57%) |
Sep 25, 2023 | 12.72 | 12.89 | 12.59 | 12.75 | 9,108,374 | -0.14(-1.09%) |
Sep 22, 2023 | 13.78 | 13.88 | 12.80 | 12.89 | 9,977,070 | -0.62(-4.62%) |
Sep 21, 2023 | 14.01 | 14.01 | 13.28 | 13.52 | 9,652,554 | -0.74(-5.22%) |
Sep 20, 2023 | 14.51 | 14.74 | 14.10 | 14.26 | 5,395,143 | -0.14(-0.97%) |
Sep 19, 2023 | 14.00 | 14.73 | 13.93 | 14.40 | 6,057,372 | +0.30(+2.13%) |
Sep 18, 2023 | 15.09 | 15.09 | 13.95 | 14.10 | 8,091,013 | -0.96(-6.37%) |
Sep 15, 2023 | 15.42 | 15.74 | 14.91 | 15.06 | 8,689,919 | -0.44(-2.84%) |
Sep 14, 2023 | 14.54 | 15.67 | 14.47 | 15.50 | 11,867,155 | +1.34(+9.46%) |
Sep 13, 2023 | 14.67 | 14.75 | 14.03 | 14.16 | 7,474,167 | -0.47(-3.21%) |
Sep 12, 2023 | 13.61 | 14.69 | 13.46 | 14.63 | 7,459,909 | +0.91(+6.63%) |
Sep 11, 2023 | 14.03 | 14.20 | 13.53 | 13.72 | 6,380,971 | -0.27(-1.93%) |
Sep 08, 2023 | 14.31 | 14.49 | 13.86 | 13.99 | 7,700,298 | -0.49(-3.38%) |
Sep 07, 2023 | 14.55 | 14.84 | 13.98 | 14.48 | 8,534,227 | -0.63(-4.17%) |
Sep 06, 2023 | 15.71 | 15.81 | 14.98 | 15.11 | 5,313,304 | -0.40(-2.58%) |
Sep 05, 2023 | 15.51 | 15.90 | 15.29 | 15.51 | 4,902,324 | -0.30(-1.90%) |