Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.370 | 8.730 | 8.300 | 8.440 | 26,560,634 | +0.03(+0.36%) |
Dec 28, 2023 | 8.370 | 8.560 | 8.330 | 8.410 | 14,188,138 | -0.03(-0.36%) |
Dec 27, 2023 | 8.880 | 8.880 | 8.420 | 8.440 | 17,580,564 | -0.54(-6.01%) |
Dec 26, 2023 | 9.290 | 9.390 | 8.950 | 8.980 | 10,193,420 | -0.37(-3.96%) |
Dec 22, 2023 | 9.620 | 9.950 | 9.340 | 9.350 | 20,449,916 | -0.37(-3.81%) |
Dec 21, 2023 | 9.810 | 10.17 | 9.580 | 9.720 | 30,848,964 | -0.31(-3.09%) |
Dec 20, 2023 | 9.140 | 10.22 | 9.060 | 10.03 | 35,967,624 | +0.81(+8.79%) |
Dec 19, 2023 | 9.090 | 9.240 | 9.020 | 9.220 | 12,537,808 | +0.21(+2.33%) |
Dec 18, 2023 | 8.950 | 9.060 | 8.920 | 9.010 | 9,613,154 | +0.03(+0.33%) |
Dec 15, 2023 | 8.620 | 9.020 | 8.540 | 8.980 | 20,096,216 | +0.41(+4.78%) |
Dec 14, 2023 | 8.450 | 8.946 | 8.450 | 8.570 | 18,804,828 | -0.05(-0.58%) |
Dec 13, 2023 | 8.720 | 8.910 | 8.550 | 8.620 | 21,190,276 | -0.17(-1.93%) |
Dec 12, 2023 | 9.000 | 9.065 | 8.700 | 8.790 | 15,772,322 | -0.37(-4.04%) |
Dec 11, 2023 | 9.470 | 9.490 | 9.150 | 9.160 | 12,148,950 | -0.35(-3.68%) |
Dec 08, 2023 | 9.820 | 9.820 | 9.480 | 9.510 | 18,580,808 | -0.43(-4.33%) |
Dec 07, 2023 | 9.880 | 10.02 | 9.830 | 9.940 | 9,748,421 | +0.01(+0.10%) |
Dec 06, 2023 | 9.670 | 10.02 | 9.610 | 9.930 | 15,518,107 | +0.08(+0.81%) |
Dec 05, 2023 | 10.02 | 10.05 | 9.830 | 9.850 | 14,948,425 | -0.13(-1.30%) |
Dec 04, 2023 | 10.15 | 10.42 | 9.930 | 9.980 | 20,394,288 | +0.07(+0.71%) |
Dec 01, 2023 | 9.910 | 9.980 | 9.732 | 9.910 | 20,248,620 | -0.09(-0.90%) |
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%) |