Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.142 | 9.608 | 9.142 | 9.608 | 12,656,133 | +0.49(+5.33%) |
Dec 28, 2023 | 9.132 | 9.370 | 8.775 | 9.122 | 15,445,160 | +0.00(+0.00%) |
Dec 27, 2023 | 9.330 | 9.519 | 9.057 | 9.122 | 13,040,307 | -0.43(-4.47%) |
Dec 26, 2023 | 9.856 | 10.00 | 9.410 | 9.549 | 10,629,856 | -0.62(-6.14%) |
Dec 22, 2023 | 10.78 | 10.84 | 9.945 | 10.17 | 16,309,779 | -1.18(-10.39%) |
Dec 21, 2023 | 11.57 | 11.77 | 11.13 | 11.35 | 9,919,487 | -0.83(-6.80%) |
Dec 20, 2023 | 10.98 | 12.27 | 10.89 | 12.18 | 13,619,836 | +1.40(+12.97%) |
Dec 19, 2023 | 11.35 | 11.42 | 10.72 | 10.78 | 10,279,034 | -0.89(-7.60%) |
Dec 18, 2023 | 11.29 | 11.86 | 11.19 | 11.67 | 8,183,021 | +0.49(+4.41%) |
Dec 15, 2023 | 11.17 | 11.57 | 10.75 | 11.18 | 11,479,366 | -0.09(-0.79%) |
Dec 14, 2023 | 11.42 | 11.84 | 11.10 | 11.27 | 12,314,740 | -0.64(-5.38%) |
Dec 13, 2023 | 13.83 | 13.92 | 11.87 | 11.91 | 13,916,503 | -1.94(-14.01%) |
Dec 12, 2023 | 14.55 | 15.17 | 13.80 | 13.85 | 6,746,627 | -0.70(-4.81%) |
Dec 11, 2023 | 14.36 | 15.28 | 14.36 | 14.54 | 7,322,683 | +0.26(+1.79%) |
Dec 08, 2023 | 13.85 | 14.35 | 13.38 | 14.29 | 11,617,525 | +0.61(+4.46%) |
Dec 07, 2023 | 14.01 | 14.18 | 13.52 | 13.68 | 7,535,353 | -0.50(-3.54%) |
Dec 06, 2023 | 14.26 | 14.72 | 13.58 | 14.18 | 10,073,157 | -0.42(-2.90%) |
Dec 05, 2023 | 14.77 | 15.10 | 14.25 | 14.60 | 8,249,653 | +0.23(+1.58%) |
Dec 04, 2023 | 15.35 | 15.55 | 14.28 | 14.38 | 10,725,205 | -0.83(-5.44%) |
Dec 01, 2023 | 16.81 | 17.54 | 15.19 | 15.20 | 9,369,035 | -1.50(-8.96%) |
Nov 30, 2023 | 16.69 | 16.91 | 15.48 | 16.70 | 10,627,538 | -1.18(-6.61%) |
Nov 29, 2023 | 17.96 | 18.18 | 16.72 | 17.88 | 7,248,454 | -0.59(-3.20%) |
Nov 28, 2023 | 18.45 | 19.18 | 18.41 | 18.47 | 4,938,368 | +0.13(+0.70%) |
Nov 27, 2023 | 18.20 | 19.23 | 18.16 | 18.35 | 5,072,630 | +0.32(+1.80%) |
Nov 24, 2023 | 18.67 | 18.68 | 17.34 | 18.02 | 4,184,656 | -0.62(-3.33%) |
Nov 22, 2023 | 18.56 | 19.21 | 18.12 | 18.64 | 4,382,871 | -0.54(-2.82%) |
Nov 21, 2023 | 18.50 | 19.23 | 18.17 | 19.18 | 7,250,627 | +1.06(+5.87%) |
Nov 20, 2023 | 18.68 | 18.94 | 17.35 | 18.12 | 6,214,637 | -0.62(-3.31%) |
Nov 17, 2023 | 20.50 | 20.74 | 18.61 | 18.74 | 7,854,769 | -2.26(-10.74%) |
Nov 16, 2023 | 20.16 | 21.72 | 19.90 | 21.00 | 6,104,690 | +0.83(+4.10%) |
Nov 15, 2023 | 20.44 | 20.58 | 18.33 | 20.17 | 7,798,405 | -0.22(-1.06%) |
Nov 14, 2023 | 21.69 | 21.75 | 20.31 | 20.38 | 5,451,967 | -3.90(-16.06%) |
Nov 13, 2023 | 25.31 | 26.82 | 24.28 | 24.28 | 4,058,361 | -0.37(-1.52%) |
Nov 10, 2023 | 24.62 | 26.26 | 24.37 | 24.66 | 4,096,043 | -0.37(-1.49%) |
Nov 09, 2023 | 21.76 | 25.20 | 21.63 | 25.03 | 5,687,306 | +2.77(+12.43%) |
Nov 08, 2023 | 20.50 | 22.48 | 20.35 | 22.27 | 5,534,463 | +1.78(+8.70%) |
Nov 07, 2023 | 21.83 | 22.27 | 20.37 | 20.48 | 3,826,148 | -1.42(-6.47%) |
Nov 06, 2023 | 20.37 | 22.15 | 20.19 | 21.90 | 4,078,412 | +1.34(+6.51%) |
Nov 03, 2023 | 22.82 | 22.88 | 20.03 | 20.56 | 6,702,653 | -3.43(-14.29%) |
Nov 02, 2023 | 23.96 | 24.38 | 23.47 | 23.99 | 4,451,413 | -0.70(-2.83%) |
Nov 01, 2023 | 26.06 | 26.50 | 24.66 | 24.69 | 4,399,190 | -1.67(-6.35%) |
Oct 31, 2023 | 28.50 | 29.46 | 26.16 | 26.36 | 3,849,294 | -1.31(-4.73%) |
Oct 30, 2023 | 28.46 | 28.46 | 26.89 | 27.67 | 3,229,974 | -1.36(-4.68%) |
Oct 27, 2023 | 26.37 | 29.19 | 26.35 | 29.03 | 4,606,346 | +2.59(+9.80%) |
Oct 26, 2023 | 27.23 | 27.81 | 26.00 | 26.44 | 3,951,411 | -1.02(-3.73%) |
Oct 25, 2023 | 26.46 | 27.46 | 26.34 | 27.46 | 3,514,360 | +1.89(+7.39%) |
Oct 24, 2023 | 26.89 | 26.89 | 25.27 | 25.57 | 3,366,358 | -2.09(-7.55%) |
Oct 23, 2023 | 26.65 | 27.74 | 26.34 | 27.66 | 4,582,170 | +1.66(+6.40%) |
Oct 20, 2023 | 25.61 | 26.29 | 24.77 | 26.00 | 4,409,804 | +0.31(+1.19%) |
Oct 19, 2023 | 24.13 | 25.87 | 24.04 | 25.69 | 6,369,081 | +1.56(+6.45%) |
Oct 18, 2023 | 22.79 | 24.40 | 22.75 | 24.14 | 3,831,570 | +1.70(+7.59%) |
Oct 17, 2023 | 22.97 | 23.13 | 21.32 | 22.43 | 4,571,016 | -0.12(-0.52%) |
Oct 16, 2023 | 23.06 | 23.99 | 21.86 | 22.55 | 3,600,403 | -0.49(-2.14%) |
Oct 13, 2023 | 23.80 | 24.48 | 22.96 | 23.04 | 4,868,668 | -0.97(-4.06%) |
Oct 12, 2023 | 21.70 | 24.24 | 21.67 | 24.02 | 5,951,462 | +2.47(+11.47%) |
Oct 11, 2023 | 20.90 | 22.22 | 20.23 | 21.55 | 4,038,481 | +0.55(+2.63%) |
Oct 10, 2023 | 21.70 | 21.95 | 20.61 | 21.00 | 3,049,274 | -0.20(-0.93%) |
Oct 09, 2023 | 21.34 | 22.35 | 21.16 | 21.19 | 3,396,737 | +0.40(+1.94%) |
Oct 06, 2023 | 21.47 | 21.70 | 20.42 | 20.79 | 3,256,037 | -0.05(-0.24%) |
Oct 05, 2023 | 23.35 | 23.41 | 20.63 | 20.84 | 5,713,113 | -2.29(-9.92%) |
Oct 04, 2023 | 22.61 | 23.83 | 22.55 | 23.13 | 4,815,165 | +0.67(+2.98%) |
Oct 03, 2023 | 22.53 | 23.24 | 22.14 | 22.46 | 3,541,249 | +0.15(+0.66%) |