Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.23 | 20.38 | 19.59 | 19.63 | 8,978,358 | -0.69(-3.40%) |
Dec 28, 2023 | 20.18 | 20.59 | 20.03 | 20.32 | 8,883,235 | +0.00(+0.00%) |
Dec 27, 2023 | 20.24 | 20.68 | 19.89 | 20.32 | 11,729,498 | +0.37(+1.85%) |
Dec 26, 2023 | 19.36 | 20.16 | 19.22 | 19.95 | 9,822,892 | +0.69(+3.58%) |
Dec 22, 2023 | 19.50 | 19.98 | 19.03 | 19.26 | 13,727,664 | -0.13(-0.67%) |
Dec 21, 2023 | 18.71 | 19.55 | 18.62 | 19.39 | 12,845,889 | +1.26(+6.95%) |
Dec 20, 2023 | 19.48 | 19.78 | 18.07 | 18.13 | 20,220,690 | -1.41(-7.22%) |
Dec 19, 2023 | 19.15 | 19.95 | 18.72 | 19.54 | 24,814,288 | +1.51(+8.37%) |
Dec 18, 2023 | 18.18 | 18.61 | 17.24 | 18.03 | 18,373,620 | -0.60(-3.22%) |
Dec 15, 2023 | 18.46 | 18.98 | 17.78 | 18.63 | 28,063,372 | +0.69(+3.85%) |
Dec 14, 2023 | 16.25 | 18.54 | 16.25 | 17.94 | 43,807,428 | +2.98(+19.92%) |
Dec 13, 2023 | 12.39 | 14.99 | 12.21 | 14.96 | 18,479,232 | +2.46(+19.68%) |
Dec 12, 2023 | 13.12 | 13.21 | 12.22 | 12.50 | 10,353,563 | -0.85(-6.37%) |
Dec 11, 2023 | 12.82 | 13.69 | 12.77 | 13.35 | 10,699,753 | +0.46(+3.57%) |
Dec 08, 2023 | 13.72 | 14.03 | 12.64 | 12.89 | 16,527,782 | -0.98(-7.07%) |
Dec 07, 2023 | 13.90 | 14.28 | 13.74 | 13.87 | 10,519,256 | -0.02(-0.14%) |
Dec 06, 2023 | 14.09 | 15.13 | 13.80 | 13.89 | 17,250,922 | -0.05(-0.36%) |
Dec 05, 2023 | 14.08 | 14.43 | 13.78 | 13.94 | 10,280,755 | -0.48(-3.33%) |
Dec 04, 2023 | 14.30 | 15.06 | 14.25 | 14.42 | 15,424,474 | +0.08(+0.56%) |
Dec 01, 2023 | 12.74 | 14.37 | 12.59 | 14.34 | 14,674,392 | +1.44(+11.16%) |
Nov 30, 2023 | 12.81 | 13.46 | 12.53 | 12.90 | 17,010,690 | +0.14(+1.10%) |
Nov 29, 2023 | 12.37 | 13.18 | 12.32 | 12.76 | 20,418,110 | +0.84(+7.05%) |
Nov 28, 2023 | 11.09 | 11.95 | 10.79 | 11.92 | 12,396,102 | +0.77(+6.91%) |
Nov 27, 2023 | 11.35 | 11.37 | 10.70 | 11.15 | 11,381,828 | -0.16(-1.41%) |
Nov 24, 2023 | 11.30 | 11.53 | 11.08 | 11.31 | 4,027,308 | -0.10(-0.88%) |
Nov 22, 2023 | 11.79 | 11.92 | 11.27 | 11.41 | 6,886,101 | -0.16(-1.38%) |
Nov 21, 2023 | 11.83 | 11.89 | 11.37 | 11.57 | 7,036,671 | -0.34(-2.85%) |
Nov 20, 2023 | 11.70 | 12.03 | 11.28 | 11.91 | 10,130,566 | +0.24(+2.06%) |
Nov 17, 2023 | 11.39 | 11.69 | 10.83 | 11.67 | 9,970,517 | +0.48(+4.29%) |
Nov 16, 2023 | 11.41 | 11.62 | 10.83 | 11.19 | 11,188,661 | -0.40(-3.45%) |
Nov 15, 2023 | 11.00 | 12.07 | 11.00 | 11.59 | 17,883,776 | +0.61(+5.56%) |
Nov 14, 2023 | 10.10 | 11.06 | 10.05 | 10.98 | 24,602,472 | +1.75(+18.96%) |
Nov 13, 2023 | 9.310 | 9.590 | 9.025 | 9.230 | 9,652,639 | -0.21(-2.22%) |
Nov 10, 2023 | 9.950 | 10.00 | 8.825 | 9.440 | 15,775,592 | -0.60(-5.98%) |
Nov 09, 2023 | 10.64 | 10.70 | 9.950 | 10.04 | 8,764,503 | -0.41(-3.92%) |
Nov 08, 2023 | 10.63 | 10.63 | 10.05 | 10.45 | 9,835,585 | -0.24(-2.25%) |
Nov 07, 2023 | 10.23 | 10.70 | 9.989 | 10.69 | 8,886,780 | +0.40(+3.89%) |
Nov 06, 2023 | 10.93 | 10.96 | 10.04 | 10.29 | 10,701,295 | -0.55(-5.07%) |
Nov 03, 2023 | 11.15 | 11.67 | 10.68 | 10.84 | 17,902,562 | +0.39(+3.73%) |
Nov 02, 2023 | 9.200 | 10.59 | 9.160 | 10.45 | 22,114,404 | +0.96(+10.12%) |
Nov 01, 2023 | 9.640 | 9.680 | 9.160 | 9.490 | 13,109,131 | -0.16(-1.66%) |
Oct 31, 2023 | 9.070 | 9.720 | 9.000 | 9.650 | 11,766,643 | +0.66(+7.34%) |
Oct 30, 2023 | 8.960 | 9.250 | 8.460 | 8.990 | 10,022,274 | +0.15(+1.70%) |
Oct 27, 2023 | 9.450 | 9.520 | 8.740 | 8.840 | 13,881,862 | -0.87(-8.96%) |
Oct 26, 2023 | 9.120 | 9.920 | 9.060 | 9.710 | 13,843,062 | +0.86(+9.72%) |
Oct 25, 2023 | 9.430 | 9.440 | 8.430 | 8.850 | 25,125,218 | -0.82(-8.48%) |
Oct 24, 2023 | 10.14 | 10.60 | 9.600 | 9.670 | 14,644,733 | -0.21(-2.13%) |
Oct 23, 2023 | 9.660 | 10.40 | 9.395 | 9.880 | 14,213,806 | +0.03(+0.30%) |
Oct 20, 2023 | 9.730 | 10.35 | 9.550 | 9.850 | 20,656,090 | -0.73(-6.90%) |
Oct 19, 2023 | 11.60 | 11.60 | 10.51 | 10.58 | 15,599,442 | -0.98(-8.48%) |
Oct 18, 2023 | 11.95 | 11.95 | 11.25 | 11.56 | 10,134,441 | -0.62(-5.09%) |
Oct 17, 2023 | 11.60 | 12.48 | 11.51 | 12.18 | 10,617,337 | +0.25(+2.10%) |
Oct 16, 2023 | 11.54 | 12.08 | 11.30 | 11.93 | 11,194,947 | +0.41(+3.56%) |
Oct 13, 2023 | 11.85 | 12.05 | 11.37 | 11.52 | 10,577,792 | -0.28(-2.37%) |
Oct 12, 2023 | 12.36 | 12.36 | 11.50 | 11.80 | 12,235,642 | -0.50(-4.07%) |
Oct 11, 2023 | 12.11 | 12.44 | 11.88 | 12.30 | 13,525,780 | +0.37(+3.10%) |
Oct 10, 2023 | 10.51 | 11.99 | 10.43 | 11.93 | 20,313,220 | +1.43(+13.62%) |
Oct 09, 2023 | 10.21 | 10.54 | 9.920 | 10.50 | 10,449,362 | +0.05(+0.48%) |
Oct 06, 2023 | 9.720 | 10.65 | 9.600 | 10.45 | 13,461,688 | +0.44(+4.40%) |
Oct 05, 2023 | 10.30 | 10.46 | 9.835 | 10.01 | 13,137,640 | -0.53(-5.03%) |
Oct 04, 2023 | 10.44 | 10.60 | 9.700 | 10.54 | 18,492,166 | -0.12(-1.13%) |
Oct 03, 2023 | 10.99 | 11.10 | 10.32 | 10.66 | 14,889,411 | -0.58(-5.16%) |