Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.95 | 20.03 | 19.49 | 19.80 | 11,653,486 | -0.09(-0.45%) |
Nov 29, 2023 | 19.53 | 20.02 | 19.35 | 19.89 | 10,940,163 | +0.60(+3.12%) |
Nov 28, 2023 | 19.00 | 19.38 | 18.77 | 19.29 | 10,503,130 | +0.11(+0.57%) |
Nov 27, 2023 | 18.64 | 19.29 | 18.48 | 19.18 | 10,180,928 | +0.57(+3.07%) |
Nov 24, 2023 | 18.51 | 18.66 | 18.37 | 18.61 | 3,975,338 | +0.06(+0.32%) |
Nov 22, 2023 | 18.45 | 18.77 | 18.29 | 18.55 | 10,352,598 | -0.10(-0.53%) |
Nov 21, 2023 | 17.90 | 18.70 | 17.60 | 18.64 | 19,416,752 | +0.46(+2.55%) |
Nov 20, 2023 | 17.70 | 18.43 | 17.27 | 18.18 | 31,421,194 | +0.57(+3.25%) |
Nov 17, 2023 | 16.17 | 17.89 | 15.84 | 17.61 | 70,031,144 | +4.12(+30.58%) |
Nov 16, 2023 | 13.66 | 13.74 | 13.25 | 13.49 | 13,974,515 | -0.39(-2.84%) |
Nov 15, 2023 | 13.70 | 13.95 | 13.60 | 13.88 | 9,384,381 | +0.30(+2.18%) |
Nov 14, 2023 | 13.45 | 13.75 | 13.45 | 13.58 | 7,057,441 | +0.58(+4.48%) |
Nov 13, 2023 | 13.31 | 13.31 | 12.94 | 13.00 | 5,324,100 | -0.30(-2.23%) |
Nov 10, 2023 | 13.36 | 13.36 | 12.91 | 13.30 | 6,869,573 | +0.00(+0.00%) |
Nov 09, 2023 | 13.39 | 13.59 | 13.25 | 13.30 | 5,888,702 | -0.04(-0.30%) |
Nov 08, 2023 | 13.29 | 13.48 | 13.12 | 13.34 | 6,164,857 | -0.09(-0.66%) |
Nov 07, 2023 | 13.85 | 13.99 | 13.39 | 13.43 | 7,893,509 | -0.22(-1.59%) |
Nov 06, 2023 | 13.81 | 13.90 | 13.56 | 13.64 | 5,977,048 | -0.21(-1.50%) |
Nov 03, 2023 | 13.47 | 13.86 | 13.47 | 13.85 | 6,859,102 | +0.50(+3.77%) |
Nov 02, 2023 | 12.93 | 13.48 | 12.93 | 13.35 | 7,624,121 | +0.59(+4.64%) |
Nov 01, 2023 | 12.56 | 12.77 | 12.34 | 12.76 | 6,629,055 | +0.13(+1.02%) |
Oct 31, 2023 | 12.56 | 12.90 | 12.50 | 12.63 | 6,013,852 | +0.15(+1.19%) |
Oct 30, 2023 | 12.85 | 12.97 | 12.29 | 12.48 | 9,424,729 | -0.12(-0.94%) |
Oct 27, 2023 | 12.96 | 13.18 | 12.42 | 12.60 | 10,541,328 | -0.30(-2.29%) |
Oct 26, 2023 | 12.86 | 13.07 | 12.71 | 12.89 | 11,131,323 | +0.01(+0.08%) |
Oct 25, 2023 | 12.70 | 13.15 | 12.67 | 12.88 | 14,296,364 | +0.64(+5.24%) |
Oct 24, 2023 | 11.80 | 12.34 | 11.79 | 12.24 | 8,324,928 | +0.56(+4.81%) |
Oct 23, 2023 | 11.59 | 11.86 | 11.37 | 11.68 | 5,589,310 | +0.00(+0.00%) |
Oct 20, 2023 | 11.80 | 11.91 | 11.52 | 11.68 | 5,460,244 | -0.14(-1.17%) |
Oct 19, 2023 | 11.97 | 12.11 | 11.74 | 11.82 | 7,062,659 | -0.18(-1.48%) |
Oct 18, 2023 | 12.22 | 12.22 | 11.94 | 12.00 | 8,061,472 | -0.30(-2.41%) |
Oct 17, 2023 | 11.84 | 12.53 | 11.74 | 12.29 | 9,909,874 | +0.40(+3.40%) |
Oct 16, 2023 | 11.34 | 11.93 | 11.27 | 11.89 | 7,253,181 | +0.65(+5.79%) |
Oct 13, 2023 | 11.19 | 11.32 | 11.08 | 11.24 | 7,762,045 | +0.10(+0.89%) |
Oct 12, 2023 | 11.32 | 11.43 | 11.05 | 11.14 | 7,193,750 | -0.24(-2.08%) |
Oct 11, 2023 | 10.92 | 11.38 | 10.86 | 11.37 | 9,256,692 | +0.58(+5.39%) |
Oct 10, 2023 | 10.33 | 10.99 | 10.32 | 10.79 | 8,360,903 | +0.52(+5.09%) |
Oct 09, 2023 | 9.914 | 10.36 | 9.914 | 10.27 | 5,763,382 | +0.16(+1.56%) |
Oct 06, 2023 | 9.875 | 10.24 | 9.579 | 10.11 | 6,961,269 | +0.25(+2.50%) |
Oct 05, 2023 | 10.15 | 10.26 | 9.815 | 9.865 | 7,662,272 | -0.39(-3.85%) |
Oct 04, 2023 | 10.15 | 10.41 | 10.13 | 10.26 | 5,427,636 | +0.16(+1.56%) |
Oct 03, 2023 | 10.35 | 10.48 | 9.998 | 10.10 | 6,246,708 | -0.37(-3.58%) |
Oct 02, 2023 | 10.37 | 10.50 | 10.23 | 10.48 | 6,456,368 | +0.14(+1.32%) |
Sep 29, 2023 | 10.44 | 10.60 | 10.32 | 10.34 | 5,328,587 | +0.05(+0.47%) |
Sep 28, 2023 | 10.07 | 10.37 | 9.971 | 10.29 | 5,142,477 | +0.28(+2.82%) |
Sep 27, 2023 | 9.990 | 10.20 | 9.903 | 10.01 | 5,088,238 | +0.09(+0.88%) |
Sep 26, 2023 | 9.834 | 10.22 | 9.805 | 9.922 | 5,801,925 | -0.05(-0.49%) |
Sep 25, 2023 | 9.620 | 10.08 | 9.941 | 9.971 | 8,905,784 | +0.30(+3.12%) |
Sep 22, 2023 | 10.04 | 10.09 | 9.601 | 9.669 | 7,693,552 | -0.28(-2.83%) |
Sep 21, 2023 | 9.601 | 10.12 | 9.552 | 9.951 | 9,951,463 | +0.40(+4.18%) |
Sep 20, 2023 | 9.737 | 9.796 | 9.543 | 9.552 | 7,009,419 | -0.14(-1.41%) |
Sep 19, 2023 | 9.903 | 10.01 | 9.552 | 9.689 | 8,317,253 | -0.17(-1.68%) |
Sep 18, 2023 | 10.70 | 10.78 | 9.834 | 9.854 | 10,449,016 | -1.04(-9.55%) |
Sep 15, 2023 | 10.69 | 11.15 | 10.63 | 10.89 | 25,069,730 | +0.20(+1.91%) |
Sep 14, 2023 | 10.70 | 10.79 | 10.61 | 10.69 | 5,460,405 | +0.10(+0.92%) |
Sep 13, 2023 | 10.90 | 10.92 | 10.46 | 10.59 | 6,888,859 | -0.30(-2.77%) |
Sep 12, 2023 | 10.65 | 10.98 | 10.62 | 10.89 | 4,808,584 | +0.21(+2.00%) |
Sep 11, 2023 | 10.98 | 11.13 | 10.64 | 10.68 | 6,576,334 | -0.28(-2.57%) |
Sep 08, 2023 | 11.20 | 11.21 | 10.93 | 10.96 | 4,048,470 | -0.24(-2.17%) |
Sep 07, 2023 | 10.99 | 11.29 | 10.91 | 11.21 | 9,389,858 | +0.20(+1.86%) |
Sep 06, 2023 | 10.99 | 11.14 | 10.83 | 11.00 | 7,278,795 | -0.12(-1.05%) |
Sep 05, 2023 | 11.19 | 11.25 | 11.02 | 11.12 | 6,854,458 | -0.22(-1.97%) |