Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.78 | 16.81 | 16.21 | 16.40 | 1,809,802 | -0.45(-2.67%) |
Nov 29, 2023 | 17.04 | 17.13 | 16.70 | 16.85 | 1,684,791 | -0.27(-1.58%) |
Nov 28, 2023 | 17.00 | 17.24 | 16.91 | 17.12 | 1,692,292 | +0.34(+2.03%) |
Nov 27, 2023 | 16.75 | 16.96 | 16.54 | 16.78 | 2,431,171 | -0.70(-4.00%) |
Nov 24, 2023 | 17.47 | 17.98 | 17.17 | 17.48 | 2,348,355 | +0.32(+1.88%) |
Nov 22, 2023 | 16.83 | 17.25 | 16.64 | 17.16 | 2,417,987 | +0.74(+4.49%) |
Nov 21, 2023 | 16.56 | 16.75 | 15.97 | 16.42 | 1,958,563 | -0.49(-2.90%) |
Nov 20, 2023 | 16.29 | 16.98 | 16.25 | 16.91 | 2,073,809 | +0.93(+5.82%) |
Nov 17, 2023 | 15.97 | 16.03 | 15.20 | 15.98 | 2,131,631 | -0.12(-0.73%) |
Nov 16, 2023 | 16.66 | 16.73 | 16.03 | 16.10 | 2,261,995 | -0.70(-4.18%) |
Nov 15, 2023 | 16.46 | 16.95 | 16.18 | 16.80 | 2,415,468 | +0.70(+4.35%) |
Nov 14, 2023 | 17.38 | 17.44 | 15.56 | 16.10 | 4,249,503 | -1.35(-7.74%) |
Nov 13, 2023 | 17.22 | 17.73 | 16.93 | 17.45 | 2,973,945 | +0.23(+1.34%) |
Nov 10, 2023 | 16.77 | 17.47 | 16.63 | 17.22 | 4,479,647 | +0.90(+5.51%) |
Nov 09, 2023 | 15.22 | 16.40 | 14.91 | 16.32 | 5,345,251 | +1.53(+10.34%) |
Nov 08, 2023 | 14.65 | 14.83 | 14.39 | 14.79 | 1,369,848 | -0.04(-0.27%) |
Nov 07, 2023 | 14.45 | 14.90 | 14.02 | 14.83 | 1,410,299 | +0.38(+2.63%) |
Nov 06, 2023 | 14.23 | 14.49 | 14.20 | 14.45 | 1,886,844 | +0.72(+5.24%) |
Nov 03, 2023 | 13.81 | 14.05 | 13.63 | 13.73 | 1,606,178 | -0.27(-1.93%) |
Nov 02, 2023 | 14.17 | 14.24 | 13.71 | 14.00 | 1,868,028 | -0.20(-1.41%) |
Nov 01, 2023 | 13.95 | 14.20 | 13.73 | 14.20 | 2,170,360 | +0.34(+2.45%) |
Oct 31, 2023 | 13.70 | 13.94 | 13.46 | 13.86 | 1,553,612 | +0.29(+2.14%) |
Oct 30, 2023 | 13.20 | 14.06 | 13.00 | 13.57 | 3,093,573 | +0.86(+6.77%) |
Oct 27, 2023 | 13.06 | 13.40 | 12.66 | 12.71 | 1,978,306 | -0.31(-2.38%) |
Oct 26, 2023 | 13.91 | 14.02 | 12.62 | 13.02 | 2,600,834 | -0.79(-5.72%) |
Oct 25, 2023 | 13.50 | 14.08 | 13.43 | 13.81 | 3,188,380 | +0.50(+3.76%) |
Oct 24, 2023 | 13.27 | 13.87 | 12.95 | 13.31 | 10,145,594 | +0.88(+7.08%) |
Oct 23, 2023 | 12.29 | 12.55 | 12.20 | 12.43 | 4,187,938 | +0.44(+3.67%) |
Oct 20, 2023 | 11.90 | 12.17 | 11.81 | 11.99 | 2,754,456 | +0.25(+2.13%) |
Oct 19, 2023 | 11.51 | 11.80 | 11.48 | 11.74 | 1,476,131 | +0.18(+1.56%) |
Oct 18, 2023 | 11.47 | 11.76 | 11.45 | 11.56 | 2,036,868 | +0.11(+0.92%) |
Oct 17, 2023 | 11.51 | 11.55 | 11.26 | 11.46 | 1,365,875 | -0.19(-1.59%) |
Oct 16, 2023 | 11.65 | 12.10 | 11.26 | 11.64 | 2,614,604 | +0.59(+5.34%) |
Oct 13, 2023 | 10.98 | 11.10 | 10.94 | 11.05 | 1,384,264 | +0.17(+1.56%) |
Oct 12, 2023 | 10.88 | 10.92 | 10.79 | 10.88 | 1,110,175 | -0.12(-1.09%) |
Oct 11, 2023 | 10.98 | 11.01 | 10.75 | 11.00 | 1,963,085 | +0.01(+0.09%) |
Oct 10, 2023 | 11.01 | 11.05 | 10.88 | 10.99 | 2,111,552 | -0.02(-0.18%) |
Oct 09, 2023 | 10.94 | 11.09 | 10.81 | 11.01 | 1,452,623 | -0.31(-2.71%) |
Oct 06, 2023 | 10.93 | 11.35 | 10.91 | 11.32 | 1,041,195 | +0.40(+3.64%) |
Oct 05, 2023 | 10.70 | 11.00 | 10.68 | 10.92 | 1,389,966 | +0.21(+1.96%) |
Oct 04, 2023 | 10.82 | 10.86 | 10.50 | 10.71 | 1,249,092 | -0.18(-1.65%) |
Oct 03, 2023 | 11.01 | 11.10 | 10.81 | 10.89 | 999,992 | -0.21(-1.92%) |
Oct 02, 2023 | 11.48 | 11.84 | 10.83 | 11.10 | 2,524,373 | +0.04(+0.39%) |
Sep 29, 2023 | 11.01 | 11.24 | 10.95 | 11.06 | 1,600,940 | +0.22(+2.03%) |
Sep 28, 2023 | 10.28 | 11.34 | 10.21 | 10.84 | 3,128,441 | +0.69(+6.80%) |
Sep 27, 2023 | 10.45 | 10.56 | 10.12 | 10.15 | 861,593 | -0.16(-1.55%) |
Sep 26, 2023 | 10.52 | 10.53 | 10.21 | 10.31 | 1,360,687 | -0.22(-2.09%) |
Sep 25, 2023 | 10.76 | 10.67 | 10.52 | 10.53 | 1,077,416 | -0.44(-4.01%) |
Sep 22, 2023 | 10.88 | 10.99 | 10.88 | 10.97 | 412,085 | +0.07(+0.64%) |
Sep 21, 2023 | 11.10 | 11.11 | 10.80 | 10.90 | 1,080,166 | -0.39(-3.45%) |
Sep 20, 2023 | 11.54 | 11.62 | 11.18 | 11.29 | 901,585 | -0.40(-3.42%) |
Sep 19, 2023 | 11.64 | 11.71 | 11.55 | 11.69 | 698,459 | +0.15(+1.30%) |
Sep 18, 2023 | 12.01 | 12.05 | 11.50 | 11.54 | 1,571,234 | -0.12(-1.03%) |
Sep 15, 2023 | 11.61 | 11.66 | 11.40 | 11.66 | 1,338,703 | +0.04(+0.34%) |
Sep 14, 2023 | 11.22 | 11.66 | 11.19 | 11.62 | 1,323,716 | +0.57(+5.16%) |
Sep 13, 2023 | 11.29 | 11.43 | 11.05 | 11.05 | 756,894 | -0.25(-2.21%) |
Sep 12, 2023 | 11.28 | 11.40 | 11.01 | 11.30 | 1,304,342 | +0.31(+2.82%) |
Sep 11, 2023 | 11.63 | 11.70 | 10.88 | 10.99 | 1,827,842 | -0.86(-7.26%) |
Sep 08, 2023 | 11.53 | 11.95 | 11.36 | 11.85 | 1,904,620 | +0.29(+2.51%) |
Sep 07, 2023 | 11.01 | 11.59 | 10.92 | 11.56 | 1,513,514 | +0.56(+5.09%) |
Sep 06, 2023 | 10.78 | 11.35 | 10.68 | 11.00 | 1,410,149 | +0.16(+1.48%) |
Sep 05, 2023 | 10.69 | 10.96 | 10.69 | 10.84 | 844,581 | +0.16(+1.50%) |