Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.51 | 17.79 | 16.97 | 17.08 | 3,824,883 | -0.54(-3.06%) |
Dec 28, 2023 | 17.04 | 17.97 | 16.90 | 17.62 | 6,247,960 | +0.57(+3.34%) |
Dec 27, 2023 | 17.02 | 17.29 | 16.59 | 17.05 | 3,143,653 | +0.06(+0.35%) |
Dec 26, 2023 | 17.21 | 17.34 | 16.61 | 16.99 | 4,887,880 | -0.01(-0.06%) |
Dec 22, 2023 | 17.20 | 17.80 | 16.91 | 17.00 | 6,076,980 | -0.15(-0.87%) |
Dec 21, 2023 | 17.75 | 17.94 | 16.89 | 17.15 | 7,280,118 | -0.06(-0.35%) |
Dec 20, 2023 | 18.59 | 18.70 | 17.16 | 17.21 | 4,880,789 | -1.60(-8.51%) |
Dec 19, 2023 | 18.50 | 18.88 | 18.11 | 18.81 | 4,191,238 | +0.62(+3.41%) |
Dec 18, 2023 | 18.58 | 18.66 | 18.02 | 18.19 | 4,374,725 | -0.29(-1.57%) |
Dec 15, 2023 | 18.12 | 18.56 | 17.56 | 18.48 | 9,520,487 | +0.48(+2.67%) |
Dec 14, 2023 | 17.21 | 18.07 | 17.04 | 18.00 | 7,247,537 | +1.31(+7.85%) |
Dec 13, 2023 | 15.58 | 16.70 | 15.57 | 16.69 | 5,211,522 | +0.95(+6.04%) |
Dec 12, 2023 | 15.21 | 15.93 | 14.98 | 15.74 | 3,745,961 | +0.53(+3.48%) |
Dec 11, 2023 | 15.59 | 15.62 | 14.93 | 15.21 | 4,486,078 | -0.51(-3.24%) |
Dec 08, 2023 | 16.20 | 16.70 | 15.64 | 15.72 | 4,324,270 | -0.31(-1.93%) |
Dec 07, 2023 | 16.56 | 16.99 | 15.98 | 16.03 | 5,433,859 | -0.42(-2.55%) |
Dec 06, 2023 | 14.93 | 16.70 | 14.81 | 16.45 | 8,752,643 | +2.13(+14.87%) |
Dec 05, 2023 | 14.26 | 14.79 | 14.07 | 14.32 | 3,635,788 | -0.10(-0.69%) |
Dec 04, 2023 | 13.75 | 14.43 | 13.46 | 14.42 | 4,804,874 | +0.59(+4.27%) |
Dec 01, 2023 | 12.76 | 13.84 | 12.37 | 13.83 | 5,590,690 | +1.02(+7.96%) |
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%) |