Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.12 | 10.32 | 9.950 | 10.00 | 17,971,864 | -0.23(-2.25%) |
Nov 29, 2023 | 9.860 | 10.28 | 9.830 | 10.23 | 20,125,212 | +0.23(+2.30%) |
Nov 28, 2023 | 10.14 | 10.26 | 9.910 | 10.00 | 18,881,010 | -0.20(-1.96%) |
Nov 27, 2023 | 10.23 | 10.24 | 10.10 | 10.20 | 12,475,434 | +0.11(+1.09%) |
Nov 24, 2023 | 10.68 | 10.75 | 10.04 | 10.09 | 10,253,407 | -0.71(-6.57%) |
Nov 22, 2023 | 10.44 | 10.96 | 10.42 | 10.80 | 17,517,052 | +0.13(+1.22%) |
Nov 21, 2023 | 11.07 | 11.08 | 10.61 | 10.67 | 15,748,737 | -0.33(-3.00%) |
Nov 20, 2023 | 11.02 | 11.06 | 10.82 | 11.00 | 12,239,733 | -0.15(-1.35%) |
Nov 17, 2023 | 11.31 | 11.47 | 11.07 | 11.15 | 16,023,267 | -0.25(-2.19%) |
Nov 16, 2023 | 11.66 | 11.74 | 11.36 | 11.40 | 18,973,068 | -0.25(-2.15%) |
Nov 15, 2023 | 11.76 | 11.89 | 11.58 | 11.65 | 15,224,470 | -0.41(-3.40%) |
Nov 14, 2023 | 11.54 | 12.08 | 11.49 | 12.06 | 18,718,676 | -0.14(-1.15%) |
Nov 13, 2023 | 12.51 | 12.62 | 12.00 | 12.20 | 16,019,428 | -0.19(-1.53%) |
Nov 10, 2023 | 12.87 | 12.89 | 12.22 | 12.39 | 21,130,224 | -0.84(-6.35%) |
Nov 09, 2023 | 12.26 | 13.39 | 12.23 | 13.23 | 29,649,404 | +0.76(+6.09%) |
Nov 08, 2023 | 12.62 | 13.07 | 12.41 | 12.47 | 21,646,216 | -0.38(-2.96%) |
Nov 07, 2023 | 12.89 | 13.10 | 12.71 | 12.85 | 15,568,042 | -0.11(-0.85%) |
Nov 06, 2023 | 13.35 | 13.53 | 12.92 | 12.96 | 18,794,752 | -0.68(-4.99%) |
Nov 03, 2023 | 13.74 | 13.89 | 13.48 | 13.64 | 19,761,618 | -0.48(-3.40%) |
Nov 02, 2023 | 14.38 | 14.73 | 14.10 | 14.12 | 19,558,056 | -0.76(-5.11%) |
Nov 01, 2023 | 15.68 | 15.73 | 14.76 | 14.88 | 31,406,312 | -1.10(-6.88%) |
Oct 31, 2023 | 17.41 | 17.71 | 15.91 | 15.98 | 21,605,652 | -1.63(-9.26%) |
Oct 30, 2023 | 18.69 | 18.73 | 17.57 | 17.61 | 22,278,132 | -2.20(-11.11%) |
Oct 27, 2023 | 18.27 | 19.97 | 17.96 | 19.81 | 31,144,528 | +0.92(+4.87%) |
Oct 26, 2023 | 18.65 | 19.71 | 18.20 | 18.89 | 29,329,532 | +0.26(+1.40%) |
Oct 25, 2023 | 17.12 | 19.25 | 17.10 | 18.63 | 30,688,320 | +1.62(+9.52%) |
Oct 24, 2023 | 17.52 | 18.23 | 16.90 | 17.01 | 18,718,964 | -1.24(-6.79%) |
Oct 23, 2023 | 19.73 | 20.18 | 17.29 | 18.25 | 23,669,796 | -0.97(-5.05%) |
Oct 20, 2023 | 19.02 | 19.73 | 18.38 | 19.22 | 32,935,908 | +0.18(+0.95%) |
Oct 19, 2023 | 17.31 | 19.13 | 16.93 | 19.04 | 40,117,136 | +1.31(+7.42%) |
Oct 18, 2023 | 16.70 | 18.03 | 16.53 | 17.73 | 33,972,240 | +1.62(+10.02%) |
Oct 17, 2023 | 16.42 | 16.66 | 15.17 | 16.11 | 28,782,908 | +0.58(+3.73%) |
Oct 16, 2023 | 17.04 | 17.16 | 15.50 | 15.53 | 25,637,504 | -2.58(-14.25%) |
Oct 13, 2023 | 15.29 | 18.71 | 15.15 | 18.11 | 42,854,304 | +2.71(+17.60%) |
Oct 12, 2023 | 14.65 | 16.29 | 14.18 | 15.40 | 32,185,174 | +0.48(+3.22%) |
Oct 11, 2023 | 15.02 | 16.08 | 14.76 | 14.92 | 21,471,968 | -0.40(-2.61%) |
Oct 10, 2023 | 15.84 | 15.88 | 15.00 | 15.32 | 17,285,166 | -0.79(-4.90%) |
Oct 09, 2023 | 17.35 | 17.64 | 16.11 | 16.11 | 13,261,430 | -0.35(-2.13%) |
Oct 06, 2023 | 17.60 | 18.18 | 15.93 | 16.46 | 20,881,180 | -0.34(-2.02%) |
Oct 05, 2023 | 17.12 | 18.29 | 16.78 | 16.80 | 17,862,952 | -0.32(-1.87%) |
Oct 04, 2023 | 18.07 | 18.44 | 17.03 | 17.12 | 20,522,692 | -1.41(-7.61%) |
Oct 03, 2023 | 16.94 | 18.95 | 16.52 | 18.53 | 25,295,484 | +2.27(+13.96%) |
Oct 02, 2023 | 16.26 | 16.79 | 15.61 | 16.26 | 16,780,024 | +0.05(+0.31%) |
Sep 29, 2023 | 14.85 | 16.25 | 14.71 | 16.21 | 22,572,788 | +0.49(+3.12%) |
Sep 28, 2023 | 16.94 | 17.23 | 15.55 | 15.72 | 20,703,298 | -1.20(-7.09%) |
Sep 27, 2023 | 17.27 | 18.49 | 16.89 | 16.92 | 26,236,740 | -1.12(-6.21%) |
Sep 26, 2023 | 16.38 | 18.19 | 16.09 | 18.04 | 30,325,248 | +2.20(+13.89%) |
Sep 25, 2023 | 16.46 | 16.24 | 15.70 | 15.84 | 21,921,876 | +0.02(+0.13%) |
Sep 22, 2023 | 15.62 | 15.92 | 14.97 | 15.82 | 22,114,496 | +0.03(+0.19%) |
Sep 21, 2023 | 15.10 | 15.81 | 14.64 | 15.79 | 37,962,552 | +1.68(+11.91%) |
Sep 20, 2023 | 13.00 | 14.17 | 12.90 | 14.11 | 24,328,108 | +0.75(+5.61%) |
Sep 19, 2023 | 13.48 | 13.97 | 13.24 | 13.36 | 21,987,472 | -0.12(-0.85%) |
Sep 18, 2023 | 13.88 | 14.03 | 13.16 | 13.47 | 16,983,020 | -0.14(-1.06%) |
Sep 15, 2023 | 13.01 | 13.70 | 12.80 | 13.62 | 24,650,128 | +0.75(+5.83%) |
Sep 14, 2023 | 13.22 | 13.28 | 12.85 | 12.87 | 16,272,795 | -0.62(-4.60%) |
Sep 13, 2023 | 13.72 | 13.78 | 13.35 | 13.49 | 19,162,482 | -0.38(-2.74%) |
Sep 12, 2023 | 14.00 | 14.07 | 13.52 | 13.87 | 14,467,832 | +0.10(+0.73%) |
Sep 11, 2023 | 13.88 | 14.19 | 13.66 | 13.77 | 12,363,705 | -0.47(-3.30%) |
Sep 08, 2023 | 14.62 | 14.65 | 13.93 | 14.24 | 15,587,536 | -0.48(-3.26%) |
Sep 07, 2023 | 15.45 | 15.69 | 14.58 | 14.72 | 16,900,512 | -0.05(-0.34%) |
Sep 06, 2023 | 14.47 | 15.22 | 14.35 | 14.77 | 17,534,196 | +0.48(+3.36%) |
Sep 05, 2023 | 14.31 | 14.64 | 14.02 | 14.29 | 11,782,502 | +0.10(+0.70%) |