Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.64 | 14.75 | 13.94 | 14.33 | 4,822,827 | -0.20(-1.40%) |
Nov 29, 2023 | 13.81 | 14.87 | 13.65 | 14.53 | 10,901,941 | +0.72(+5.18%) |
Nov 28, 2023 | 13.03 | 14.14 | 12.91 | 13.81 | 7,273,722 | +0.80(+6.17%) |
Nov 27, 2023 | 12.57 | 13.51 | 12.38 | 13.01 | 4,937,577 | +0.44(+3.46%) |
Nov 24, 2023 | 12.47 | 12.86 | 12.42 | 12.58 | 1,763,187 | +0.01(+0.08%) |
Nov 22, 2023 | 12.58 | 12.74 | 12.31 | 12.57 | 4,224,317 | +0.32(+2.60%) |
Nov 21, 2023 | 12.67 | 12.75 | 11.69 | 12.25 | 5,697,002 | -0.47(-3.70%) |
Nov 20, 2023 | 11.99 | 12.74 | 11.57 | 12.72 | 7,163,504 | +0.80(+6.68%) |
Nov 17, 2023 | 10.26 | 12.17 | 10.14 | 11.92 | 16,629,089 | +1.91(+19.06%) |
Nov 16, 2023 | 10.71 | 10.87 | 9.921 | 10.01 | 6,556,124 | -0.73(-6.79%) |
Nov 15, 2023 | 9.686 | 10.91 | 9.677 | 10.74 | 9,990,828 | +1.20(+12.56%) |
Nov 14, 2023 | 8.862 | 9.658 | 8.737 | 9.542 | 7,561,059 | +1.00(+11.67%) |
Nov 13, 2023 | 8.401 | 9.073 | 8.324 | 8.545 | 6,629,413 | +0.12(+1.48%) |
Nov 10, 2023 | 8.919 | 8.968 | 8.411 | 8.420 | 6,887,692 | -0.51(-5.69%) |
Nov 09, 2023 | 9.782 | 9.797 | 8.794 | 8.929 | 9,648,995 | -0.85(-8.73%) |
Nov 08, 2023 | 10.67 | 10.79 | 9.706 | 9.782 | 7,255,410 | -0.76(-7.19%) |
Nov 07, 2023 | 10.87 | 10.93 | 10.43 | 10.54 | 4,038,388 | -0.35(-3.17%) |
Nov 06, 2023 | 10.93 | 11.01 | 10.39 | 10.89 | 3,981,642 | +0.09(+0.80%) |
Nov 03, 2023 | 10.84 | 11.09 | 10.73 | 10.80 | 5,458,006 | +0.14(+1.35%) |
Nov 02, 2023 | 10.83 | 11.28 | 10.57 | 10.65 | 4,975,160 | -0.07(-0.63%) |
Nov 01, 2023 | 10.97 | 11.16 | 10.63 | 10.72 | 4,400,887 | -0.29(-2.61%) |
Oct 31, 2023 | 12.53 | 12.56 | 10.29 | 11.01 | 13,736,840 | -1.52(-12.10%) |
Oct 30, 2023 | 14.09 | 14.11 | 12.42 | 12.53 | 7,188,781 | -1.56(-11.10%) |
Oct 27, 2023 | 15.21 | 15.33 | 14.09 | 14.09 | 3,688,164 | -1.27(-8.25%) |
Oct 26, 2023 | 15.35 | 15.63 | 15.10 | 15.35 | 4,562,944 | -0.74(-4.59%) |
Oct 25, 2023 | 15.89 | 16.23 | 15.77 | 16.09 | 2,324,580 | +0.12(+0.78%) |
Oct 24, 2023 | 15.78 | 16.77 | 15.63 | 15.97 | 2,819,654 | +0.29(+1.83%) |
Oct 23, 2023 | 15.57 | 15.95 | 15.55 | 15.68 | 3,559,691 | +0.10(+0.67%) |
Oct 20, 2023 | 15.54 | 15.70 | 15.26 | 15.58 | 2,398,463 | +0.08(+0.49%) |
Oct 19, 2023 | 15.79 | 15.87 | 15.35 | 15.50 | 1,850,296 | -0.27(-1.69%) |
Oct 18, 2023 | 15.67 | 15.79 | 15.52 | 15.77 | 1,982,880 | +0.04(+0.24%) |
Oct 17, 2023 | 15.35 | 15.78 | 15.32 | 15.73 | 2,180,610 | +0.45(+2.93%) |
Oct 16, 2023 | 15.30 | 15.38 | 15.18 | 15.28 | 2,693,734 | +0.10(+0.63%) |
Oct 13, 2023 | 15.49 | 15.58 | 14.95 | 15.18 | 4,148,833 | -0.14(-0.93%) |
Oct 12, 2023 | 15.82 | 15.82 | 15.31 | 15.33 | 2,196,042 | -0.26(-1.65%) |
Oct 11, 2023 | 15.82 | 16.03 | 15.57 | 15.59 | 1,451,573 | -0.34(-2.15%) |
Oct 10, 2023 | 16.19 | 16.29 | 15.83 | 15.93 | 1,350,538 | -0.13(-0.83%) |
Oct 09, 2023 | 15.63 | 16.17 | 15.56 | 16.06 | 1,872,388 | +0.21(+1.32%) |
Oct 06, 2023 | 15.76 | 16.28 | 15.76 | 15.85 | 1,282,296 | -0.03(-0.18%) |
Oct 05, 2023 | 15.88 | 15.92 | 15.59 | 15.88 | 1,088,530 | +0.09(+0.54%) |
Oct 04, 2023 | 15.55 | 15.87 | 15.54 | 15.79 | 1,524,919 | +0.28(+1.78%) |
Oct 03, 2023 | 15.56 | 15.72 | 15.32 | 15.52 | 1,545,445 | -0.12(-0.79%) |
Oct 02, 2023 | 15.65 | 16.05 | 15.45 | 15.64 | 1,718,162 | -0.09(-0.55%) |
Sep 29, 2023 | 15.35 | 15.77 | 15.34 | 15.73 | 1,559,951 | +0.40(+2.61%) |
Sep 28, 2023 | 15.74 | 15.74 | 15.32 | 15.33 | 1,450,497 | -0.41(-2.60%) |
Sep 27, 2023 | 15.59 | 15.92 | 15.56 | 15.74 | 1,311,956 | +0.20(+1.29%) |
Sep 26, 2023 | 15.50 | 15.73 | 15.37 | 15.54 | 1,008,694 | -0.02(-0.12%) |
Sep 25, 2023 | 15.29 | 15.58 | 15.39 | 15.56 | 1,380,791 | +0.11(+0.74%) |
Sep 22, 2023 | 15.44 | 15.58 | 15.19 | 15.44 | 1,376,320 | -0.03(-0.18%) |
Sep 21, 2023 | 14.67 | 15.49 | 14.55 | 15.47 | 3,193,533 | +0.82(+5.63%) |
Sep 20, 2023 | 14.41 | 14.72 | 14.31 | 14.65 | 1,667,065 | +0.38(+2.66%) |
Sep 19, 2023 | 15.19 | 15.22 | 14.17 | 14.27 | 3,605,674 | -0.87(-5.76%) |
Sep 18, 2023 | 15.56 | 15.67 | 15.13 | 15.14 | 2,253,353 | -0.45(-2.92%) |
Sep 15, 2023 | 15.72 | 16.21 | 15.56 | 15.59 | 2,127,447 | -0.12(-0.78%) |
Sep 14, 2023 | 15.48 | 15.76 | 15.40 | 15.72 | 1,807,236 | +0.37(+2.41%) |
Sep 13, 2023 | 16.00 | 16.27 | 15.29 | 15.35 | 3,316,120 | -1.02(-6.25%) |
Sep 12, 2023 | 16.55 | 16.90 | 16.33 | 16.37 | 2,644,886 | -0.19(-1.14%) |
Sep 11, 2023 | 14.97 | 17.00 | 14.78 | 16.56 | 5,919,413 | +1.77(+11.98%) |
Sep 08, 2023 | 14.92 | 15.01 | 14.70 | 14.79 | 1,484,608 | -0.13(-0.89%) |
Sep 07, 2023 | 15.00 | 15.16 | 14.87 | 14.92 | 746,770 | -0.09(-0.63%) |
Sep 06, 2023 | 15.28 | 15.37 | 14.93 | 15.02 | 948,077 | -0.39(-2.52%) |
Sep 05, 2023 | 15.52 | 15.57 | 15.14 | 15.40 | 1,086,839 | -0.23(-1.45%) |