Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 21.76 | 22.16 | 17.72 | 19.32 | 7,633,687 | -2.58(-11.78%) |
Dec 28, 2023 | 22.48 | 22.75 | 21.51 | 21.90 | 1,659,401 | -0.62(-2.75%) |
Dec 27, 2023 | 22.88 | 22.95 | 21.85 | 22.52 | 1,973,556 | -0.30(-1.31%) |
Dec 26, 2023 | 21.20 | 23.66 | 21.18 | 22.82 | 3,013,682 | +1.92(+9.19%) |
Dec 22, 2023 | 20.82 | 21.62 | 19.87 | 20.90 | 2,219,133 | +0.16(+0.77%) |
Dec 21, 2023 | 21.19 | 21.86 | 19.51 | 20.74 | 3,613,494 | +0.12(+0.58%) |
Dec 20, 2023 | 22.70 | 22.77 | 20.60 | 20.62 | 2,865,140 | -2.39(-10.39%) |
Dec 19, 2023 | 22.92 | 24.08 | 22.12 | 23.01 | 2,990,931 | +0.51(+2.27%) |
Dec 18, 2023 | 22.16 | 23.25 | 21.48 | 22.50 | 2,611,224 | +0.77(+3.57%) |
Dec 15, 2023 | 23.71 | 23.95 | 20.82 | 21.73 | 4,570,982 | -1.46(-6.32%) |
Dec 14, 2023 | 22.00 | 23.68 | 21.60 | 23.19 | 3,949,016 | +1.57(+7.26%) |
Dec 13, 2023 | 18.77 | 21.65 | 18.64 | 21.62 | 5,595,197 | +3.04(+16.36%) |
Dec 12, 2023 | 18.51 | 19.43 | 18.00 | 18.58 | 2,353,221 | +0.02(+0.11%) |
Dec 11, 2023 | 19.80 | 19.80 | 18.01 | 18.56 | 2,809,615 | -1.20(-6.07%) |
Dec 08, 2023 | 17.83 | 19.84 | 17.83 | 19.76 | 4,883,781 | +2.10(+11.89%) |
Dec 07, 2023 | 17.16 | 18.33 | 16.80 | 17.66 | 2,458,931 | +0.44(+2.56%) |
Dec 06, 2023 | 16.52 | 18.66 | 16.41 | 17.22 | 5,098,150 | +1.09(+6.76%) |
Dec 05, 2023 | 16.43 | 16.73 | 15.80 | 16.13 | 1,633,911 | -0.55(-3.30%) |
Dec 04, 2023 | 16.12 | 17.02 | 15.99 | 16.68 | 3,203,698 | +0.23(+1.40%) |
Dec 01, 2023 | 13.19 | 16.48 | 12.98 | 16.45 | 5,624,695 | +3.20(+24.15%) |
Nov 30, 2023 | 14.30 | 14.60 | 12.66 | 13.25 | 9,542,635 | -1.65(-11.07%) |
Nov 29, 2023 | 14.81 | 16.20 | 14.78 | 14.90 | 3,210,732 | +0.29(+1.98%) |
Nov 28, 2023 | 14.61 | 15.20 | 13.88 | 14.61 | 2,959,477 | +0.21(+1.46%) |
Nov 27, 2023 | 12.87 | 14.58 | 12.85 | 14.40 | 3,072,300 | +1.36(+10.43%) |
Nov 24, 2023 | 13.25 | 13.63 | 12.92 | 13.04 | 906,475 | -0.17(-1.29%) |
Nov 22, 2023 | 13.62 | 13.96 | 13.01 | 13.21 | 1,484,086 | -0.12(-0.90%) |
Nov 21, 2023 | 14.15 | 14.32 | 13.15 | 13.33 | 1,888,001 | -1.13(-7.81%) |
Nov 20, 2023 | 12.91 | 14.63 | 12.85 | 14.46 | 4,644,789 | +1.71(+13.41%) |
Nov 17, 2023 | 12.97 | 13.15 | 12.71 | 12.75 | 2,096,015 | -0.08(-0.62%) |
Nov 16, 2023 | 12.36 | 12.99 | 12.35 | 12.83 | 1,737,221 | +0.12(+0.94%) |
Nov 15, 2023 | 12.22 | 13.27 | 12.12 | 12.71 | 3,724,276 | +0.43(+3.50%) |
Nov 14, 2023 | 11.23 | 12.55 | 10.88 | 12.28 | 5,075,476 | +1.28(+11.64%) |
Nov 13, 2023 | 8.960 | 11.06 | 8.960 | 11.00 | 2,835,895 | +1.63(+17.46%) |
Nov 10, 2023 | 9.290 | 9.880 | 8.360 | 9.365 | 3,479,629 | -0.39(-4.05%) |
Nov 09, 2023 | 10.07 | 10.17 | 9.645 | 9.760 | 2,090,495 | -0.09(-0.91%) |
Nov 08, 2023 | 9.960 | 10.07 | 9.590 | 9.850 | 868,650 | -0.04(-0.40%) |
Nov 07, 2023 | 9.700 | 10.26 | 9.330 | 9.890 | 1,633,145 | +0.20(+2.06%) |
Nov 06, 2023 | 9.480 | 10.08 | 9.320 | 9.690 | 1,889,847 | +0.22(+2.32%) |
Nov 03, 2023 | 8.700 | 9.640 | 8.490 | 9.470 | 2,522,875 | +0.90(+10.50%) |
Nov 02, 2023 | 8.000 | 8.620 | 7.900 | 8.570 | 1,802,067 | +0.85(+11.01%) |
Nov 01, 2023 | 7.410 | 7.750 | 7.126 | 7.720 | 967,413 | +0.29(+3.90%) |
Oct 31, 2023 | 7.130 | 7.455 | 6.980 | 7.430 | 724,593 | +0.35(+4.94%) |
Oct 30, 2023 | 7.140 | 7.310 | 6.875 | 7.080 | 753,962 | +0.04(+0.57%) |
Oct 27, 2023 | 7.100 | 7.320 | 6.890 | 7.040 | 897,538 | +0.17(+2.47%) |
Oct 26, 2023 | 7.050 | 7.240 | 6.810 | 6.870 | 821,373 | -0.25(-3.51%) |
Oct 25, 2023 | 7.500 | 7.510 | 7.050 | 7.120 | 728,137 | -0.32(-4.30%) |
Oct 24, 2023 | 7.190 | 7.630 | 7.190 | 7.440 | 1,011,239 | +0.27(+3.77%) |
Oct 23, 2023 | 6.700 | 7.295 | 6.660 | 7.170 | 1,206,880 | +0.26(+3.76%) |
Oct 20, 2023 | 7.400 | 7.400 | 6.800 | 6.910 | 1,723,478 | -0.54(-7.25%) |
Oct 19, 2023 | 7.580 | 7.720 | 7.287 | 7.450 | 1,391,293 | -0.10(-1.32%) |
Oct 18, 2023 | 7.510 | 7.960 | 7.360 | 7.550 | 1,268,189 | -0.04(-0.53%) |
Oct 17, 2023 | 7.480 | 7.929 | 7.460 | 7.590 | 1,180,629 | -0.06(-0.78%) |
Oct 16, 2023 | 7.600 | 7.950 | 7.550 | 7.650 | 989,231 | +0.10(+1.32%) |
Oct 13, 2023 | 7.850 | 7.880 | 7.180 | 7.550 | 1,939,459 | -0.40(-5.03%) |
Oct 12, 2023 | 7.840 | 8.670 | 7.800 | 7.950 | 1,912,525 | +0.16(+2.05%) |
Oct 11, 2023 | 7.500 | 7.970 | 7.500 | 7.790 | 1,413,881 | +0.33(+4.42%) |
Oct 10, 2023 | 7.710 | 7.990 | 7.425 | 7.460 | 2,257,663 | -0.12(-1.65%) |
Oct 09, 2023 | 8.740 | 8.882 | 7.357 | 7.585 | 3,246,365 | -1.50(-16.46%) |
Oct 06, 2023 | 8.770 | 9.419 | 8.770 | 9.080 | 1,073,355 | -0.04(-0.44%) |
Oct 05, 2023 | 8.960 | 9.210 | 8.510 | 9.120 | 1,843,934 | +0.21(+2.36%) |
Oct 04, 2023 | 10.34 | 10.55 | 8.790 | 8.910 | 3,011,328 | -1.41(-13.66%) |
Oct 03, 2023 | 11.06 | 11.32 | 9.950 | 10.32 | 2,154,945 | -0.95(-8.43%) |