Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 12.67 | 13.83 | 12.66 | 12.81 | 6,732,096 | +0.32(+2.56%) |
Nov 29, 2023 | 12.75 | 13.20 | 12.47 | 12.49 | 3,173,281 | -0.14(-1.11%) |
Nov 28, 2023 | 12.47 | 12.67 | 12.32 | 12.63 | 3,378,507 | -0.05(-0.39%) |
Nov 27, 2023 | 12.65 | 12.85 | 12.30 | 12.68 | 2,469,073 | -0.11(-0.86%) |
Nov 24, 2023 | 12.66 | 13.06 | 12.54 | 12.79 | 1,597,147 | +0.12(+0.95%) |
Nov 22, 2023 | 12.48 | 12.96 | 12.26 | 12.67 | 3,592,783 | +0.35(+2.84%) |
Nov 21, 2023 | 12.62 | 13.17 | 12.25 | 12.32 | 5,140,826 | -0.50(-3.90%) |
Nov 20, 2023 | 12.20 | 12.88 | 11.86 | 12.82 | 6,249,798 | +0.75(+6.21%) |
Nov 17, 2023 | 11.35 | 12.10 | 11.28 | 12.07 | 5,532,615 | +0.81(+7.19%) |
Nov 16, 2023 | 11.40 | 11.42 | 10.98 | 11.26 | 3,950,222 | -0.01(-0.09%) |
Nov 15, 2023 | 10.93 | 12.01 | 10.82 | 11.27 | 6,843,301 | +0.32(+2.92%) |
Nov 14, 2023 | 10.83 | 11.07 | 10.42 | 10.95 | 4,540,125 | +0.70(+6.83%) |
Nov 13, 2023 | 10.16 | 10.28 | 9.810 | 10.25 | 3,406,184 | +0.03(+0.29%) |
Nov 10, 2023 | 10.23 | 10.47 | 10.12 | 10.22 | 3,471,891 | +0.08(+0.79%) |
Nov 09, 2023 | 10.73 | 10.78 | 10.01 | 10.14 | 4,815,763 | -0.65(-6.02%) |
Nov 08, 2023 | 10.87 | 11.43 | 10.71 | 10.79 | 5,916,303 | -0.04(-0.37%) |
Nov 07, 2023 | 10.32 | 10.96 | 10.13 | 10.83 | 4,909,438 | +0.58(+5.66%) |
Nov 06, 2023 | 11.10 | 11.17 | 10.05 | 10.25 | 7,404,322 | -0.81(-7.32%) |
Nov 03, 2023 | 10.87 | 11.56 | 10.56 | 11.06 | 13,826,877 | +0.65(+6.24%) |
Nov 02, 2023 | 10.12 | 11.24 | 9.870 | 10.41 | 16,697,372 | +0.29(+2.87%) |
Nov 01, 2023 | 10.19 | 11.44 | 9.340 | 10.12 | 50,832,624 | +2.39(+30.92%) |
Oct 31, 2023 | 7.340 | 7.860 | 7.170 | 7.730 | 6,436,329 | +0.34(+4.60%) |
Oct 30, 2023 | 7.000 | 7.940 | 6.980 | 7.390 | 6,246,831 | +0.43(+6.18%) |
Oct 27, 2023 | 7.260 | 7.260 | 6.890 | 6.960 | 5,110,047 | -0.24(-3.33%) |
Oct 26, 2023 | 7.070 | 7.230 | 6.920 | 7.200 | 3,371,293 | +0.18(+2.56%) |
Oct 25, 2023 | 7.400 | 7.458 | 6.910 | 7.020 | 5,224,361 | -0.39(-5.26%) |
Oct 24, 2023 | 6.770 | 7.650 | 6.770 | 7.410 | 5,629,053 | +0.72(+10.76%) |
Oct 23, 2023 | 6.680 | 6.850 | 6.520 | 6.690 | 4,260,040 | -0.06(-0.89%) |
Oct 20, 2023 | 6.680 | 6.820 | 6.525 | 6.750 | 4,382,928 | +0.07(+1.05%) |
Oct 19, 2023 | 6.890 | 7.160 | 6.630 | 6.680 | 10,390,333 | -0.16(-2.34%) |
Oct 18, 2023 | 6.800 | 6.860 | 6.580 | 6.840 | 5,040,614 | -0.00(-0.07%) |
Oct 17, 2023 | 6.700 | 7.030 | 6.660 | 6.845 | 4,095,306 | +0.04(+0.66%) |
Oct 16, 2023 | 6.650 | 6.860 | 6.460 | 6.800 | 3,512,184 | +0.11(+1.64%) |
Oct 13, 2023 | 6.950 | 7.000 | 6.530 | 6.690 | 4,883,793 | -0.25(-3.60%) |
Oct 12, 2023 | 7.170 | 7.210 | 6.850 | 6.940 | 3,737,485 | -0.35(-4.80%) |
Oct 11, 2023 | 7.630 | 7.760 | 7.120 | 7.290 | 4,035,855 | -0.12(-1.62%) |
Oct 10, 2023 | 7.160 | 7.600 | 7.160 | 7.410 | 3,633,795 | +0.25(+3.49%) |
Oct 09, 2023 | 7.400 | 7.510 | 7.125 | 7.160 | 4,473,963 | -0.62(-7.97%) |
Oct 06, 2023 | 7.780 | 7.970 | 7.420 | 7.780 | 4,257,103 | -0.12(-1.52%) |
Oct 05, 2023 | 7.750 | 8.085 | 7.630 | 7.900 | 4,000,115 | +0.15(+1.94%) |
Oct 04, 2023 | 7.920 | 7.935 | 7.720 | 7.750 | 2,261,817 | -0.21(-2.64%) |
Oct 03, 2023 | 8.160 | 8.220 | 7.790 | 7.960 | 2,689,977 | -0.20(-2.45%) |
Oct 02, 2023 | 8.450 | 8.450 | 7.985 | 8.160 | 3,394,687 | -0.20(-2.39%) |
Sep 29, 2023 | 8.810 | 8.890 | 8.140 | 8.360 | 5,645,167 | -0.41(-4.68%) |
Sep 28, 2023 | 8.820 | 8.860 | 8.545 | 8.770 | 2,218,233 | -0.05(-0.57%) |
Sep 27, 2023 | 8.810 | 9.031 | 8.505 | 8.820 | 3,217,948 | +0.05(+0.57%) |
Sep 26, 2023 | 9.010 | 9.360 | 8.590 | 8.770 | 4,580,104 | -0.21(-2.34%) |
Sep 25, 2023 | 9.010 | 9.040 | 8.865 | 8.980 | 3,730,068 | -0.16(-1.75%) |
Sep 22, 2023 | 9.270 | 9.510 | 9.130 | 9.140 | 2,542,297 | -0.11(-1.19%) |
Sep 21, 2023 | 9.240 | 9.360 | 9.030 | 9.250 | 3,237,901 | -0.05(-0.54%) |
Sep 20, 2023 | 9.590 | 9.660 | 9.290 | 9.300 | 2,644,326 | -0.29(-3.02%) |
Sep 19, 2023 | 9.490 | 9.685 | 9.335 | 9.590 | 2,707,367 | +0.08(+0.84%) |
Sep 18, 2023 | 10.00 | 10.07 | 9.360 | 9.510 | 5,933,787 | -0.63(-6.21%) |
Sep 15, 2023 | 10.19 | 10.31 | 9.970 | 10.14 | 11,312,189 | -0.05(-0.49%) |
Sep 14, 2023 | 10.15 | 10.37 | 10.03 | 10.19 | 2,397,634 | +0.06(+0.59%) |
Sep 13, 2023 | 10.72 | 10.85 | 10.13 | 10.13 | 3,384,412 | -0.58(-5.42%) |
Sep 12, 2023 | 10.51 | 10.92 | 10.45 | 10.71 | 2,942,482 | +0.09(+0.85%) |
Sep 11, 2023 | 10.48 | 10.72 | 10.23 | 10.62 | 3,947,313 | +0.23(+2.21%) |
Sep 08, 2023 | 10.99 | 11.00 | 10.16 | 10.39 | 7,082,572 | -0.90(-7.97%) |
Sep 07, 2023 | 10.92 | 11.40 | 10.88 | 11.29 | 3,348,191 | +0.24(+2.17%) |
Sep 06, 2023 | 10.66 | 11.28 | 10.53 | 11.05 | 5,813,805 | +0.37(+3.46%) |
Sep 05, 2023 | 10.52 | 10.95 | 10.51 | 10.68 | 2,985,315 | +0.07(+0.66%) |