Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 12.04 | 12.71 | 11.84 | 12.53 | 14,141,934 | +0.53(+4.42%) |
Nov 29, 2023 | 11.17 | 12.23 | 11.17 | 12.00 | 14,192,036 | +0.60(+5.26%) |
Nov 28, 2023 | 11.01 | 11.77 | 10.89 | 11.40 | 16,130,365 | +0.50(+4.59%) |
Nov 27, 2023 | 11.09 | 11.23 | 10.85 | 10.90 | 9,967,033 | -0.49(-4.30%) |
Nov 24, 2023 | 9.920 | 11.42 | 9.890 | 11.39 | 15,681,086 | +1.54(+15.63%) |
Nov 22, 2023 | 9.810 | 9.995 | 9.700 | 9.850 | 4,660,275 | +0.15(+1.55%) |
Nov 21, 2023 | 9.970 | 10.10 | 9.690 | 9.700 | 4,108,270 | -0.16(-1.62%) |
Nov 20, 2023 | 9.800 | 10.25 | 9.800 | 9.860 | 15,626,392 | +0.36(+3.79%) |
Nov 17, 2023 | 9.430 | 9.630 | 9.410 | 9.500 | 2,666,473 | +0.00(+0.00%) |
Nov 16, 2023 | 9.330 | 9.770 | 9.190 | 9.500 | 8,264,085 | -0.11(-1.14%) |
Nov 15, 2023 | 9.500 | 9.790 | 9.330 | 9.610 | 10,715,787 | +0.14(+1.48%) |
Nov 14, 2023 | 9.760 | 9.860 | 9.170 | 9.470 | 5,257,752 | -0.17(-1.76%) |
Nov 13, 2023 | 9.480 | 9.740 | 9.400 | 9.640 | 4,030,149 | +0.24(+2.55%) |
Nov 10, 2023 | 9.270 | 9.590 | 9.260 | 9.400 | 3,912,214 | +0.14(+1.51%) |
Nov 09, 2023 | 9.500 | 9.725 | 9.210 | 9.260 | 3,683,670 | -0.23(-2.42%) |
Nov 08, 2023 | 9.230 | 9.540 | 9.180 | 9.490 | 3,146,504 | +0.05(+0.53%) |
Nov 07, 2023 | 9.000 | 9.580 | 8.871 | 9.440 | 8,064,424 | +0.30(+3.28%) |
Nov 06, 2023 | 9.400 | 9.490 | 8.920 | 9.140 | 7,421,120 | +0.04(+0.44%) |
Nov 03, 2023 | 8.780 | 9.230 | 8.780 | 9.100 | 6,935,839 | +0.51(+5.94%) |
Nov 02, 2023 | 8.660 | 8.800 | 8.560 | 8.590 | 3,154,723 | +0.06(+0.70%) |
Nov 01, 2023 | 8.600 | 8.720 | 8.410 | 8.530 | 7,972,404 | -0.24(-2.74%) |
Oct 31, 2023 | 8.880 | 9.070 | 8.660 | 8.770 | 6,324,281 | -0.21(-2.34%) |
Oct 30, 2023 | 9.300 | 9.370 | 8.910 | 8.980 | 5,962,989 | -0.26(-2.81%) |
Oct 27, 2023 | 9.890 | 9.980 | 8.960 | 9.240 | 9,681,681 | -0.46(-4.74%) |
Oct 26, 2023 | 10.02 | 10.55 | 9.181 | 9.700 | 13,201,916 | -0.53(-5.18%) |
Oct 25, 2023 | 9.970 | 10.58 | 9.850 | 10.23 | 11,936,270 | +0.06(+0.59%) |
Oct 24, 2023 | 9.540 | 10.28 | 9.540 | 10.17 | 7,172,371 | +0.56(+5.83%) |
Oct 23, 2023 | 9.250 | 9.720 | 9.240 | 9.610 | 8,203,398 | +0.27(+2.89%) |
Oct 20, 2023 | 9.300 | 9.530 | 9.300 | 9.340 | 3,527,141 | -0.05(-0.53%) |
Oct 19, 2023 | 9.400 | 9.570 | 9.230 | 9.390 | 5,942,529 | -0.03(-0.32%) |
Oct 18, 2023 | 9.300 | 9.535 | 9.250 | 9.420 | 4,539,228 | -0.03(-0.32%) |
Oct 17, 2023 | 9.450 | 9.680 | 9.175 | 9.450 | 7,496,471 | -0.06(-0.63%) |
Oct 16, 2023 | 9.260 | 9.620 | 9.190 | 9.510 | 11,782,906 | +0.60(+6.73%) |
Oct 13, 2023 | 8.610 | 9.095 | 8.440 | 8.910 | 7,492,996 | +0.22(+2.53%) |
Oct 12, 2023 | 9.460 | 9.590 | 8.660 | 8.690 | 8,932,495 | -0.68(-7.26%) |
Oct 11, 2023 | 9.690 | 9.995 | 9.240 | 9.370 | 14,016,213 | -0.19(-1.99%) |
Oct 10, 2023 | 9.260 | 9.945 | 9.196 | 9.560 | 14,406,994 | +0.56(+6.22%) |
Oct 09, 2023 | 8.830 | 9.000 | 8.760 | 9.000 | 3,948,437 | +0.00(+0.00%) |
Oct 06, 2023 | 8.840 | 9.047 | 8.785 | 9.000 | 4,702,841 | +0.19(+2.16%) |
Oct 05, 2023 | 8.660 | 8.835 | 8.570 | 8.810 | 2,771,737 | +0.10(+1.15%) |
Oct 04, 2023 | 8.590 | 8.805 | 8.520 | 8.710 | 2,857,046 | -0.03(-0.34%) |
Oct 03, 2023 | 8.770 | 8.930 | 8.650 | 8.740 | 4,536,074 | -0.38(-4.17%) |
Oct 02, 2023 | 9.110 | 9.350 | 9.045 | 9.120 | 3,369,259 | +0.01(+0.11%) |
Sep 29, 2023 | 9.230 | 9.330 | 9.025 | 9.110 | 5,831,985 | +0.12(+1.33%) |
Sep 28, 2023 | 8.800 | 8.990 | 8.720 | 8.990 | 6,166,146 | +0.08(+0.90%) |
Sep 27, 2023 | 8.170 | 8.960 | 8.170 | 8.910 | 18,542,596 | +0.98(+12.36%) |
Sep 26, 2023 | 7.370 | 7.950 | 7.360 | 7.930 | 7,411,152 | +0.54(+7.31%) |
Sep 25, 2023 | 7.100 | 7.425 | 7.380 | 7.390 | 5,083,526 | +0.16(+2.21%) |
Sep 22, 2023 | 7.280 | 7.440 | 7.215 | 7.230 | 4,019,560 | +0.20(+2.84%) |
Sep 21, 2023 | 7.000 | 7.110 | 6.810 | 7.030 | 3,394,792 | -0.18(-2.50%) |
Sep 20, 2023 | 7.410 | 7.520 | 7.190 | 7.210 | 3,881,211 | -0.18(-2.44%) |
Sep 19, 2023 | 7.510 | 7.650 | 7.375 | 7.390 | 3,998,956 | -0.13(-1.73%) |
Sep 18, 2023 | 7.170 | 7.730 | 7.170 | 7.520 | 5,846,247 | +0.28(+3.87%) |
Sep 15, 2023 | 7.450 | 7.660 | 7.195 | 7.240 | 8,155,575 | -0.16(-2.16%) |
Sep 14, 2023 | 7.380 | 7.539 | 7.350 | 7.400 | 3,684,415 | +0.10(+1.37%) |
Sep 13, 2023 | 7.140 | 7.350 | 7.135 | 7.300 | 3,663,875 | +0.01(+0.14%) |
Sep 12, 2023 | 7.430 | 7.700 | 7.210 | 7.290 | 4,856,615 | -0.29(-3.83%) |
Sep 11, 2023 | 7.430 | 7.590 | 7.345 | 7.580 | 4,683,688 | +0.39(+5.42%) |
Sep 08, 2023 | 7.100 | 7.260 | 7.038 | 7.190 | 4,143,202 | +0.06(+0.84%) |
Sep 07, 2023 | 7.180 | 7.190 | 6.921 | 7.130 | 3,895,676 | -0.28(-3.78%) |
Sep 06, 2023 | 7.300 | 7.600 | 7.300 | 7.410 | 5,592,429 | +0.16(+2.21%) |
Sep 05, 2023 | 7.390 | 7.500 | 7.210 | 7.250 | 3,310,360 | -0.22(-2.95%) |