Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.85 | 12.01 | 11.30 | 11.60 | 4,233,801 | -0.14(-1.19%) |
Nov 29, 2023 | 11.28 | 12.22 | 11.28 | 11.74 | 4,303,672 | +0.74(+6.73%) |
Nov 28, 2023 | 10.06 | 11.11 | 9.930 | 11.00 | 5,723,997 | +0.82(+8.06%) |
Nov 27, 2023 | 10.14 | 10.36 | 9.940 | 10.18 | 3,666,806 | -0.04(-0.39%) |
Nov 24, 2023 | 10.37 | 10.40 | 10.09 | 10.22 | 1,765,687 | -0.26(-2.48%) |
Nov 22, 2023 | 10.75 | 10.87 | 10.36 | 10.48 | 2,816,782 | -0.05(-0.47%) |
Nov 21, 2023 | 10.87 | 11.20 | 10.45 | 10.53 | 2,904,623 | -0.47(-4.27%) |
Nov 20, 2023 | 10.95 | 11.20 | 10.51 | 11.00 | 4,434,231 | +0.27(+2.52%) |
Nov 17, 2023 | 10.48 | 10.76 | 9.900 | 10.73 | 5,206,672 | +0.39(+3.77%) |
Nov 16, 2023 | 10.30 | 10.53 | 9.865 | 10.34 | 4,301,567 | -0.20(-1.90%) |
Nov 15, 2023 | 9.940 | 11.23 | 9.940 | 10.54 | 8,124,746 | +0.65(+6.57%) |
Nov 14, 2023 | 9.780 | 10.17 | 9.475 | 9.890 | 11,982,677 | +1.37(+16.08%) |
Nov 13, 2023 | 8.530 | 8.775 | 8.210 | 8.520 | 3,290,903 | -0.14(-1.62%) |
Nov 10, 2023 | 9.400 | 9.400 | 8.270 | 8.660 | 5,907,095 | -0.83(-8.75%) |
Nov 09, 2023 | 9.950 | 10.13 | 9.435 | 9.490 | 4,370,576 | -0.43(-4.33%) |
Nov 08, 2023 | 10.20 | 10.20 | 9.590 | 9.920 | 3,921,707 | -0.36(-3.50%) |
Nov 07, 2023 | 9.890 | 10.31 | 9.650 | 10.28 | 4,749,570 | +0.35(+3.52%) |
Nov 06, 2023 | 10.50 | 10.58 | 9.840 | 9.930 | 4,863,503 | -0.58(-5.52%) |
Nov 03, 2023 | 10.58 | 11.03 | 10.27 | 10.51 | 7,470,697 | +0.41(+4.06%) |
Nov 02, 2023 | 9.260 | 10.28 | 9.260 | 10.10 | 9,401,414 | +1.09(+12.10%) |
Nov 01, 2023 | 9.010 | 9.315 | 8.600 | 9.010 | 5,437,528 | -0.12(-1.31%) |
Oct 31, 2023 | 9.040 | 9.530 | 8.930 | 9.130 | 7,492,027 | +0.34(+3.87%) |
Oct 30, 2023 | 8.810 | 9.130 | 8.290 | 8.790 | 5,973,545 | +0.16(+1.85%) |
Oct 27, 2023 | 9.500 | 9.650 | 8.420 | 8.630 | 9,963,508 | -0.68(-7.30%) |
Oct 26, 2023 | 9.400 | 9.700 | 8.685 | 9.310 | 14,711,925 | +1.30(+16.23%) |
Oct 25, 2023 | 8.260 | 8.325 | 7.615 | 8.010 | 9,610,491 | -0.52(-6.10%) |
Oct 24, 2023 | 8.910 | 9.060 | 8.510 | 8.530 | 6,228,740 | -0.07(-0.81%) |
Oct 23, 2023 | 8.550 | 9.170 | 8.255 | 8.600 | 6,493,384 | -0.07(-0.81%) |
Oct 20, 2023 | 8.380 | 8.960 | 8.170 | 8.670 | 9,409,592 | -0.54(-5.86%) |
Oct 19, 2023 | 10.17 | 10.21 | 9.130 | 9.210 | 8,368,173 | -1.02(-9.97%) |
Oct 18, 2023 | 10.57 | 10.72 | 10.11 | 10.23 | 4,423,441 | -0.52(-4.84%) |
Oct 17, 2023 | 10.61 | 11.05 | 10.22 | 10.75 | 6,140,097 | +0.22(+2.09%) |
Oct 16, 2023 | 10.27 | 10.66 | 10.01 | 10.53 | 6,012,158 | +0.31(+3.03%) |
Oct 13, 2023 | 10.51 | 10.65 | 9.965 | 10.22 | 5,829,280 | -0.10(-0.97%) |
Oct 12, 2023 | 10.39 | 10.52 | 9.970 | 10.32 | 4,638,564 | -0.27(-2.55%) |
Oct 11, 2023 | 10.11 | 10.71 | 9.930 | 10.59 | 6,013,642 | +0.70(+7.08%) |
Oct 10, 2023 | 8.970 | 10.04 | 8.910 | 9.890 | 8,368,205 | +0.99(+11.12%) |
Oct 09, 2023 | 8.930 | 9.180 | 8.355 | 8.900 | 5,726,529 | -0.23(-2.52%) |
Oct 06, 2023 | 8.570 | 9.285 | 8.350 | 9.130 | 8,192,096 | +0.32(+3.63%) |
Oct 05, 2023 | 9.460 | 9.520 | 8.750 | 8.810 | 5,378,745 | -0.81(-8.42%) |
Oct 04, 2023 | 9.290 | 9.750 | 8.580 | 9.620 | 9,570,938 | +0.21(+2.23%) |
Oct 03, 2023 | 9.360 | 9.770 | 9.250 | 9.410 | 5,551,591 | -0.27(-2.79%) |
Oct 02, 2023 | 10.59 | 10.59 | 9.630 | 9.680 | 5,807,752 | -0.79(-7.55%) |
Sep 29, 2023 | 10.62 | 10.80 | 10.16 | 10.47 | 6,552,222 | +0.11(+1.06%) |
Sep 28, 2023 | 10.97 | 11.13 | 9.870 | 10.36 | 9,034,795 | -0.22(-2.08%) |
Sep 27, 2023 | 10.55 | 11.04 | 10.51 | 10.58 | 4,378,020 | -0.01(-0.09%) |
Sep 26, 2023 | 10.63 | 11.03 | 10.54 | 10.59 | 4,289,543 | -0.36(-3.29%) |
Sep 25, 2023 | 10.67 | 10.79 | 10.71 | 10.95 | 3,937,867 | +0.11(+1.01%) |
Sep 22, 2023 | 10.97 | 11.22 | 10.65 | 10.84 | 4,863,009 | +0.01(+0.09%) |
Sep 21, 2023 | 11.32 | 11.39 | 10.78 | 10.83 | 5,350,428 | -0.85(-7.28%) |
Sep 20, 2023 | 11.38 | 12.47 | 11.34 | 11.68 | 6,550,402 | +0.01(+0.09%) |
Sep 19, 2023 | 11.68 | 12.18 | 11.57 | 11.67 | 4,697,090 | -0.15(-1.27%) |
Sep 18, 2023 | 12.83 | 12.84 | 11.77 | 11.82 | 6,027,061 | -1.04(-8.09%) |
Sep 15, 2023 | 13.45 | 13.66 | 12.74 | 12.86 | 4,199,681 | -0.72(-5.30%) |
Sep 14, 2023 | 13.32 | 13.81 | 13.15 | 13.58 | 4,101,091 | +0.61(+4.70%) |
Sep 13, 2023 | 13.70 | 13.84 | 12.93 | 12.97 | 3,569,625 | -0.78(-5.67%) |
Sep 12, 2023 | 12.54 | 13.98 | 12.53 | 13.75 | 4,703,675 | +1.05(+8.27%) |
Sep 11, 2023 | 12.93 | 13.11 | 12.54 | 12.70 | 2,344,731 | -0.29(-2.23%) |
Sep 08, 2023 | 13.09 | 13.18 | 12.82 | 12.99 | 3,903,298 | -0.18(-1.37%) |
Sep 07, 2023 | 13.58 | 13.61 | 12.88 | 13.17 | 3,454,675 | -0.75(-5.39%) |
Sep 06, 2023 | 13.96 | 14.01 | 13.47 | 13.92 | 2,693,506 | -0.17(-1.21%) |
Sep 05, 2023 | 13.87 | 14.26 | 13.59 | 14.09 | 3,330,188 | +0.06(+0.43%) |