Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.29 | 13.64 | 13.25 | 13.45 | 119,572,192 | +0.18(+1.36%) |
Dec 28, 2023 | 13.13 | 13.31 | 13.11 | 13.27 | 62,258,776 | +0.05(+0.38%) |
Dec 27, 2023 | 13.28 | 13.36 | 13.19 | 13.22 | 89,487,928 | -0.07(-0.53%) |
Dec 26, 2023 | 13.46 | 13.47 | 13.23 | 13.29 | 57,860,472 | -0.24(-1.77%) |
Dec 22, 2023 | 13.48 | 13.73 | 13.38 | 13.53 | 88,062,792 | -0.07(-0.51%) |
Dec 21, 2023 | 13.67 | 13.94 | 13.55 | 13.60 | 117,632,192 | -0.46(-3.27%) |
Dec 20, 2023 | 13.55 | 14.07 | 13.33 | 14.06 | 130,366,528 | +0.60(+4.48%) |
Dec 19, 2023 | 13.61 | 13.63 | 13.44 | 13.46 | 83,376,776 | -0.19(-1.36%) |
Dec 18, 2023 | 13.87 | 13.91 | 13.56 | 13.64 | 98,536,968 | -0.31(-2.25%) |
Dec 15, 2023 | 14.04 | 14.09 | 13.78 | 13.96 | 118,889,040 | -0.16(-1.11%) |
Dec 14, 2023 | 13.94 | 14.43 | 13.80 | 14.11 | 133,408,408 | +0.07(+0.49%) |
Dec 13, 2023 | 14.51 | 14.58 | 13.98 | 14.04 | 146,192,512 | -0.55(-3.76%) |
Dec 12, 2023 | 14.95 | 15.08 | 14.58 | 14.59 | 100,541,984 | -0.35(-2.36%) |
Dec 11, 2023 | 15.39 | 15.41 | 14.91 | 14.95 | 100,203,696 | -0.39(-2.55%) |
Dec 08, 2023 | 15.74 | 15.77 | 15.28 | 15.34 | 130,981,096 | -0.19(-1.20%) |
Dec 07, 2023 | 15.84 | 15.97 | 15.43 | 15.52 | 113,507,576 | -0.66(-4.06%) |
Dec 06, 2023 | 15.54 | 16.23 | 15.52 | 16.18 | 110,056,656 | +0.28(+1.79%) |
Dec 05, 2023 | 16.26 | 16.29 | 15.75 | 15.90 | 115,094,768 | -0.12(-0.73%) |
Dec 04, 2023 | 16.03 | 16.45 | 15.97 | 16.01 | 127,350,624 | +0.45(+2.86%) |
Dec 01, 2023 | 15.84 | 16.04 | 15.49 | 15.57 | 126,272,008 | -0.12(-0.78%) |
Nov 30, 2023 | 15.54 | 16.05 | 15.48 | 15.69 | 137,803,536 | +0.13(+0.82%) |
Nov 29, 2023 | 15.21 | 15.59 | 15.03 | 15.56 | 117,052,888 | +0.07(+0.44%) |
Nov 28, 2023 | 15.71 | 15.76 | 15.43 | 15.49 | 109,099,288 | -0.11(-0.69%) |
Nov 27, 2023 | 15.63 | 15.72 | 15.37 | 15.60 | 92,778,744 | +0.03(+0.19%) |
Nov 24, 2023 | 15.54 | 15.68 | 15.47 | 15.57 | 50,753,404 | +0.09(+0.57%) |
Nov 22, 2023 | 15.43 | 15.61 | 15.11 | 15.48 | 117,045,672 | -0.18(-1.13%) |
Nov 21, 2023 | 15.58 | 15.87 | 15.56 | 15.66 | 110,721,096 | +0.28(+1.85%) |
Nov 20, 2023 | 15.95 | 15.95 | 15.28 | 15.38 | 116,133,424 | -0.57(-3.56%) |
Nov 17, 2023 | 16.04 | 16.16 | 15.81 | 15.94 | 113,462,696 | +0.00(+0.03%) |
Nov 16, 2023 | 16.08 | 16.25 | 15.92 | 15.94 | 130,443,208 | -0.02(-0.15%) |
Nov 15, 2023 | 15.75 | 16.13 | 15.69 | 15.96 | 148,844,272 | -0.04(-0.24%) |
Nov 14, 2023 | 16.21 | 16.28 | 15.86 | 16.00 | 156,079,952 | -1.08(-6.31%) |
Nov 13, 2023 | 17.13 | 17.35 | 16.93 | 17.08 | 107,501,864 | +0.16(+0.93%) |
Nov 10, 2023 | 17.87 | 17.96 | 16.89 | 16.92 | 161,276,800 | -1.20(-6.64%) |
Nov 09, 2023 | 17.62 | 18.20 | 17.44 | 18.13 | 171,604,288 | +0.44(+2.49%) |
Nov 08, 2023 | 17.67 | 18.02 | 17.57 | 17.69 | 119,698,392 | -0.04(-0.22%) |
Nov 07, 2023 | 18.07 | 18.26 | 17.58 | 17.73 | 129,734,736 | -0.50(-2.74%) |
Nov 06, 2023 | 18.32 | 18.57 | 18.13 | 18.23 | 103,491,656 | -0.21(-1.12%) |
Nov 03, 2023 | 18.91 | 18.94 | 18.23 | 18.43 | 145,866,352 | -0.67(-3.49%) |
Nov 02, 2023 | 19.42 | 19.63 | 19.06 | 19.10 | 131,200,360 | -1.05(-5.20%) |
Nov 01, 2023 | 21.12 | 21.14 | 20.06 | 20.15 | 155,935,504 | -1.11(-5.21%) |
Oct 31, 2023 | 21.57 | 22.06 | 21.19 | 21.25 | 119,362,624 | -0.32(-1.50%) |
Oct 30, 2023 | 21.82 | 22.10 | 21.30 | 21.58 | 143,601,904 | -0.71(-3.16%) |
Oct 27, 2023 | 22.09 | 22.55 | 21.61 | 22.28 | 188,052,608 | -0.33(-1.47%) |
Oct 26, 2023 | 21.61 | 22.86 | 21.44 | 22.61 | 193,307,456 | +1.26(+5.92%) |
Oct 25, 2023 | 20.30 | 21.46 | 20.27 | 21.35 | 152,218,864 | +1.46(+7.34%) |
Oct 24, 2023 | 20.17 | 20.47 | 19.75 | 19.89 | 132,147,888 | -0.58(-2.82%) |
Oct 23, 2023 | 20.90 | 21.27 | 19.84 | 20.47 | 163,701,008 | -0.18(-0.85%) |
Oct 20, 2023 | 19.85 | 20.69 | 19.75 | 20.65 | 165,529,376 | +0.90(+4.56%) |
Oct 19, 2023 | 18.99 | 19.89 | 18.79 | 19.75 | 202,811,152 | +0.54(+2.80%) |
Oct 18, 2023 | 18.84 | 19.39 | 18.50 | 19.21 | 147,544,032 | +0.76(+4.14%) |
Oct 17, 2023 | 18.80 | 19.13 | 18.20 | 18.44 | 140,691,040 | +0.19(+1.02%) |
Oct 16, 2023 | 18.69 | 18.68 | 18.10 | 18.26 | 112,250,784 | -0.65(-3.42%) |
Oct 13, 2023 | 18.11 | 19.11 | 18.03 | 18.90 | 162,253,888 | +0.70(+3.82%) |
Oct 12, 2023 | 17.93 | 18.55 | 17.67 | 18.21 | 151,719,536 | +0.22(+1.20%) |
Oct 11, 2023 | 18.18 | 18.44 | 17.95 | 17.99 | 120,398,000 | -0.38(-2.08%) |
Oct 10, 2023 | 18.63 | 18.71 | 17.95 | 18.37 | 118,108,168 | -0.29(-1.57%) |
Oct 09, 2023 | 19.33 | 19.57 | 18.58 | 18.67 | 115,971,768 | -0.29(-1.55%) |
Oct 06, 2023 | 20.47 | 20.61 | 18.77 | 18.96 | 184,954,736 | -0.99(-4.96%) |
Oct 05, 2023 | 19.77 | 20.53 | 19.71 | 19.95 | 122,662,064 | +0.20(+0.99%) |
Oct 04, 2023 | 20.43 | 20.52 | 19.59 | 19.75 | 151,825,248 | -0.82(-4.00%) |
Oct 03, 2023 | 19.95 | 20.84 | 19.59 | 20.58 | 139,311,440 | +1.04(+5.31%) |