Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.03 | 17.21 | 16.83 | 16.93 | 16,693,479 | -0.12(-0.70%) |
Dec 28, 2023 | 16.92 | 17.20 | 16.82 | 17.05 | 13,834,078 | +0.10(+0.59%) |
Dec 27, 2023 | 16.73 | 16.99 | 16.68 | 16.95 | 15,969,626 | +0.17(+1.01%) |
Dec 26, 2023 | 17.06 | 17.10 | 16.68 | 16.78 | 13,930,694 | -0.27(-1.58%) |
Dec 22, 2023 | 17.20 | 17.32 | 16.89 | 17.05 | 21,576,700 | -0.18(-1.04%) |
Dec 21, 2023 | 16.94 | 17.29 | 16.70 | 17.23 | 34,268,188 | +0.63(+3.80%) |
Dec 20, 2023 | 16.98 | 17.30 | 16.59 | 16.60 | 28,215,348 | -0.58(-3.38%) |
Dec 19, 2023 | 16.54 | 17.25 | 16.17 | 17.18 | 52,544,544 | +0.16(+0.94%) |
Dec 18, 2023 | 17.44 | 17.90 | 16.80 | 17.02 | 52,656,888 | +0.10(+0.59%) |
Dec 15, 2023 | 17.04 | 17.22 | 16.53 | 16.92 | 35,592,628 | -0.02(-0.12%) |
Dec 14, 2023 | 16.67 | 17.23 | 16.57 | 16.94 | 39,886,704 | +0.49(+2.98%) |
Dec 13, 2023 | 16.00 | 16.54 | 15.84 | 16.45 | 26,602,214 | +0.60(+3.79%) |
Dec 12, 2023 | 15.63 | 16.06 | 15.45 | 15.85 | 27,421,230 | +0.10(+0.63%) |
Dec 11, 2023 | 15.82 | 15.95 | 15.52 | 15.75 | 32,157,556 | +0.66(+4.37%) |
Dec 08, 2023 | 14.70 | 15.30 | 14.68 | 15.09 | 20,732,636 | +0.33(+2.24%) |
Dec 07, 2023 | 14.74 | 14.85 | 14.54 | 14.76 | 15,135,877 | -0.01(-0.07%) |
Dec 06, 2023 | 14.83 | 15.36 | 14.77 | 14.77 | 27,134,416 | +0.17(+1.16%) |
Dec 05, 2023 | 14.16 | 14.66 | 14.11 | 14.60 | 18,099,852 | +0.30(+2.10%) |
Dec 04, 2023 | 14.06 | 14.38 | 13.96 | 14.30 | 21,254,040 | +0.16(+1.13%) |
Dec 01, 2023 | 13.75 | 14.24 | 13.62 | 14.14 | 23,416,300 | +0.31(+2.24%) |
Nov 30, 2023 | 13.49 | 14.23 | 13.48 | 13.83 | 51,133,976 | +0.85(+6.55%) |
Nov 29, 2023 | 12.94 | 13.09 | 12.82 | 12.98 | 15,292,933 | +0.14(+1.09%) |
Nov 28, 2023 | 12.60 | 12.87 | 12.58 | 12.84 | 14,963,816 | +0.16(+1.26%) |
Nov 27, 2023 | 12.41 | 12.80 | 12.41 | 12.68 | 16,197,242 | +0.16(+1.28%) |
Nov 24, 2023 | 12.24 | 12.56 | 12.24 | 12.52 | 10,797,749 | +0.21(+1.71%) |
Nov 22, 2023 | 12.17 | 12.32 | 12.03 | 12.31 | 10,119,852 | +0.25(+2.07%) |
Nov 21, 2023 | 11.98 | 12.15 | 11.89 | 12.06 | 10,264,723 | -0.09(-0.74%) |
Nov 20, 2023 | 11.88 | 12.30 | 11.87 | 12.15 | 14,543,361 | +0.26(+2.19%) |
Nov 17, 2023 | 11.91 | 11.99 | 11.50 | 11.89 | 22,116,416 | -0.18(-1.49%) |
Nov 16, 2023 | 12.13 | 12.34 | 11.80 | 12.07 | 23,077,336 | -0.13(-1.07%) |
Nov 15, 2023 | 12.12 | 12.32 | 11.94 | 12.20 | 21,302,544 | +0.05(+0.41%) |
Nov 14, 2023 | 12.05 | 12.43 | 12.04 | 12.15 | 38,109,380 | +0.85(+7.52%) |
Nov 13, 2023 | 11.33 | 11.44 | 11.15 | 11.30 | 12,113,632 | -0.02(-0.18%) |
Nov 10, 2023 | 10.95 | 11.37 | 10.92 | 11.32 | 19,159,984 | +0.08(+0.71%) |
Nov 09, 2023 | 11.22 | 11.73 | 11.18 | 11.24 | 26,980,852 | +0.01(+0.09%) |
Nov 08, 2023 | 11.04 | 11.25 | 10.86 | 11.23 | 21,422,804 | +0.27(+2.46%) |
Nov 07, 2023 | 10.72 | 11.02 | 10.68 | 10.96 | 15,891,492 | +0.23(+2.14%) |
Nov 06, 2023 | 10.74 | 10.87 | 10.62 | 10.73 | 18,743,380 | +0.01(+0.09%) |
Nov 03, 2023 | 10.52 | 10.91 | 10.52 | 10.72 | 22,897,156 | +0.29(+2.78%) |
Nov 02, 2023 | 10.14 | 10.59 | 10.10 | 10.43 | 30,630,162 | +0.44(+4.40%) |
Nov 01, 2023 | 9.950 | 10.08 | 9.810 | 9.990 | 19,566,628 | -0.02(-0.20%) |
Oct 31, 2023 | 9.790 | 10.05 | 9.600 | 10.01 | 28,791,084 | +0.31(+3.20%) |
Oct 30, 2023 | 9.340 | 9.810 | 9.290 | 9.700 | 25,040,296 | +0.40(+4.30%) |
Oct 27, 2023 | 9.330 | 9.550 | 9.180 | 9.300 | 24,606,562 | +0.00(+0.00%) |
Oct 26, 2023 | 9.110 | 9.520 | 8.910 | 9.300 | 42,448,176 | +0.11(+1.20%) |
Oct 25, 2023 | 10.37 | 10.87 | 9.100 | 9.190 | 94,325,896 | -0.52(-5.36%) |
Oct 24, 2023 | 9.630 | 9.980 | 9.580 | 9.710 | 71,397,856 | +0.22(+2.32%) |
Oct 23, 2023 | 9.350 | 9.880 | 9.300 | 9.490 | 37,545,892 | +0.05(+0.53%) |
Oct 20, 2023 | 9.600 | 9.670 | 9.310 | 9.440 | 29,486,644 | -0.21(-2.18%) |
Oct 19, 2023 | 9.550 | 9.870 | 9.460 | 9.650 | 21,170,552 | +0.05(+0.52%) |
Oct 18, 2023 | 9.600 | 9.760 | 9.510 | 9.600 | 19,247,720 | -0.09(-0.93%) |
Oct 17, 2023 | 9.560 | 9.770 | 9.540 | 9.690 | 24,831,448 | -0.03(-0.31%) |
Oct 16, 2023 | 9.020 | 9.750 | 8.960 | 9.720 | 56,244,248 | +1.04(+11.98%) |
Oct 13, 2023 | 9.100 | 9.140 | 8.670 | 8.680 | 27,922,238 | -0.43(-4.72%) |
Oct 12, 2023 | 9.060 | 9.330 | 9.010 | 9.110 | 29,715,204 | +0.00(+0.00%) |
Oct 11, 2023 | 8.850 | 9.130 | 8.820 | 9.110 | 18,755,504 | +0.29(+3.29%) |
Oct 10, 2023 | 8.700 | 9.110 | 8.660 | 8.820 | 22,475,214 | +0.21(+2.44%) |
Oct 09, 2023 | 8.540 | 8.680 | 8.500 | 8.610 | 13,057,506 | -0.02(-0.23%) |
Oct 06, 2023 | 8.570 | 8.640 | 8.395 | 8.630 | 22,566,938 | -0.11(-1.26%) |
Oct 05, 2023 | 8.660 | 8.840 | 8.550 | 8.740 | 11,497,517 | +0.05(+0.58%) |
Oct 04, 2023 | 8.560 | 8.720 | 8.500 | 8.690 | 16,225,585 | +0.15(+1.76%) |
Oct 03, 2023 | 8.580 | 8.768 | 8.470 | 8.540 | 17,296,588 | -0.20(-2.29%) |