Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.14 | 10.28 | 9.982 | 10.05 | 4,336,142 | +0.12(+1.19%) |
Dec 28, 2023 | 9.573 | 9.978 | 9.485 | 9.928 | 5,687,508 | +0.46(+4.90%) |
Dec 27, 2023 | 9.534 | 9.583 | 9.287 | 9.465 | 3,258,525 | -0.19(-1.94%) |
Dec 26, 2023 | 9.642 | 9.776 | 9.522 | 9.652 | 2,654,956 | -0.06(-0.61%) |
Dec 22, 2023 | 9.435 | 9.721 | 9.228 | 9.711 | 6,407,763 | -0.15(-1.50%) |
Dec 21, 2023 | 9.899 | 9.957 | 9.702 | 9.859 | 3,397,525 | -0.36(-3.53%) |
Dec 20, 2023 | 9.701 | 10.22 | 9.662 | 10.22 | 3,006,296 | +0.50(+5.14%) |
Dec 19, 2023 | 10.19 | 10.22 | 9.539 | 9.721 | 5,365,553 | -0.56(-5.43%) |
Dec 18, 2023 | 10.30 | 10.50 | 10.21 | 10.28 | 2,581,567 | -0.14(-1.32%) |
Dec 15, 2023 | 10.40 | 10.50 | 10.21 | 10.42 | 3,656,763 | +0.20(+1.92%) |
Dec 14, 2023 | 10.29 | 10.41 | 9.789 | 10.22 | 6,746,826 | -0.41(-3.87%) |
Dec 13, 2023 | 12.17 | 12.35 | 10.62 | 10.63 | 7,092,155 | -1.54(-12.64%) |
Dec 12, 2023 | 11.56 | 12.29 | 11.55 | 12.17 | 4,060,522 | +0.54(+4.63%) |
Dec 11, 2023 | 11.81 | 11.99 | 11.58 | 11.63 | 4,219,084 | +0.12(+1.02%) |
Dec 08, 2023 | 11.54 | 11.76 | 11.22 | 11.51 | 5,526,823 | +0.44(+3.98%) |
Dec 07, 2023 | 10.86 | 11.29 | 10.82 | 11.07 | 5,873,521 | +0.09(+0.80%) |
Dec 06, 2023 | 10.69 | 10.98 | 10.59 | 10.98 | 3,854,268 | +0.04(+0.36%) |
Dec 05, 2023 | 10.82 | 11.14 | 10.65 | 10.95 | 9,697,831 | +0.40(+3.81%) |
Dec 04, 2023 | 10.52 | 10.73 | 10.39 | 10.54 | 5,973,141 | +0.51(+5.08%) |
Dec 01, 2023 | 10.46 | 10.51 | 9.985 | 10.03 | 4,768,546 | -0.30(-2.94%) |
Nov 30, 2023 | 10.56 | 10.68 | 10.34 | 10.34 | 3,387,804 | -0.09(-0.85%) |
Nov 29, 2023 | 10.44 | 10.61 | 10.32 | 10.43 | 3,326,646 | -0.04(-0.37%) |
Nov 28, 2023 | 11.25 | 11.32 | 10.42 | 10.47 | 5,730,044 | -1.10(-9.49%) |
Nov 27, 2023 | 11.51 | 11.79 | 11.39 | 11.56 | 3,314,039 | -0.31(-2.64%) |
Nov 24, 2023 | 11.97 | 12.01 | 11.74 | 11.88 | 1,805,889 | -0.10(-0.82%) |
Nov 22, 2023 | 11.94 | 12.14 | 11.83 | 11.97 | 1,814,744 | +0.00(+0.00%) |
Nov 21, 2023 | 12.19 | 12.21 | 11.61 | 11.97 | 3,774,297 | -0.57(-4.53%) |
Nov 20, 2023 | 12.92 | 13.05 | 12.54 | 12.54 | 2,463,366 | -0.10(-0.78%) |
Nov 17, 2023 | 12.41 | 12.68 | 12.27 | 12.64 | 2,419,567 | +0.19(+1.49%) |
Nov 16, 2023 | 12.84 | 12.86 | 12.05 | 12.45 | 5,133,070 | -0.36(-2.83%) |
Nov 15, 2023 | 12.64 | 13.01 | 12.57 | 12.82 | 1,879,062 | +0.12(+0.93%) |
Nov 14, 2023 | 13.31 | 13.40 | 12.51 | 12.70 | 4,313,291 | -1.28(-9.18%) |
Nov 13, 2023 | 13.91 | 14.07 | 13.70 | 13.98 | 1,576,190 | +0.15(+1.06%) |
Nov 10, 2023 | 13.72 | 14.06 | 13.68 | 13.84 | 3,068,174 | +0.33(+2.47%) |
Nov 09, 2023 | 13.33 | 13.65 | 12.86 | 13.50 | 4,915,877 | +0.14(+1.03%) |
Nov 08, 2023 | 12.80 | 13.51 | 12.72 | 13.37 | 6,848,042 | +0.75(+5.98%) |
Nov 07, 2023 | 12.48 | 12.97 | 12.38 | 12.61 | 4,996,372 | +0.54(+4.46%) |
Nov 06, 2023 | 11.91 | 12.13 | 11.80 | 12.07 | 2,837,668 | +0.25(+2.07%) |
Nov 03, 2023 | 12.74 | 12.74 | 11.54 | 11.83 | 9,541,675 | -1.12(-8.63%) |
Nov 02, 2023 | 12.82 | 13.28 | 12.82 | 12.94 | 2,744,547 | -0.16(-1.20%) |
Nov 01, 2023 | 13.11 | 13.54 | 12.86 | 13.10 | 6,635,925 | -0.07(-0.52%) |
Oct 31, 2023 | 12.58 | 13.35 | 12.43 | 13.17 | 4,344,842 | +0.65(+5.16%) |
Oct 30, 2023 | 12.05 | 12.55 | 12.01 | 12.52 | 2,561,226 | +0.38(+3.15%) |
Oct 27, 2023 | 12.57 | 12.92 | 12.13 | 12.14 | 3,896,721 | -0.61(-4.77%) |
Oct 26, 2023 | 12.59 | 13.11 | 12.42 | 12.75 | 9,537,452 | +0.25(+1.96%) |
Oct 25, 2023 | 12.19 | 12.51 | 11.89 | 12.50 | 5,963,672 | +0.45(+3.74%) |
Oct 24, 2023 | 12.36 | 12.40 | 12.00 | 12.05 | 3,543,275 | -0.07(-0.57%) |
Oct 23, 2023 | 12.05 | 12.53 | 11.87 | 12.12 | 4,033,115 | +0.21(+1.73%) |
Oct 20, 2023 | 11.84 | 11.92 | 11.36 | 11.92 | 4,788,626 | +0.06(+0.50%) |
Oct 19, 2023 | 11.95 | 12.28 | 11.80 | 11.86 | 4,725,601 | -0.09(-0.74%) |
Oct 18, 2023 | 11.48 | 12.05 | 11.42 | 11.94 | 4,238,045 | +0.11(+0.91%) |
Oct 17, 2023 | 12.26 | 12.43 | 11.81 | 11.84 | 4,115,095 | -0.46(-3.75%) |
Oct 16, 2023 | 12.47 | 12.59 | 12.12 | 12.30 | 3,648,849 | -0.04(-0.32%) |
Oct 13, 2023 | 12.57 | 12.79 | 12.17 | 12.34 | 5,666,312 | -1.09(-8.10%) |
Oct 12, 2023 | 13.04 | 13.61 | 12.87 | 13.42 | 4,083,739 | +0.43(+3.32%) |
Oct 11, 2023 | 13.01 | 13.30 | 12.93 | 12.99 | 3,002,687 | -0.47(-3.49%) |
Oct 10, 2023 | 13.62 | 13.76 | 13.38 | 13.46 | 2,991,947 | -0.25(-1.86%) |
Oct 09, 2023 | 13.88 | 13.99 | 13.63 | 13.72 | 2,598,948 | -0.69(-4.76%) |
Oct 06, 2023 | 14.99 | 15.10 | 14.15 | 14.40 | 4,522,604 | -0.60(-3.98%) |
Oct 05, 2023 | 15.54 | 15.55 | 15.00 | 15.00 | 4,206,179 | -0.51(-3.28%) |
Oct 04, 2023 | 15.21 | 15.84 | 15.21 | 15.51 | 4,749,182 | +0.23(+1.47%) |
Oct 03, 2023 | 15.50 | 15.77 | 15.05 | 15.29 | 5,619,282 | -0.07(-0.45%) |