Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.793 | 9.936 | 9.715 | 9.724 | 26,607,532 | -0.12(-1.19%) |
Nov 29, 2023 | 9.675 | 9.871 | 9.597 | 9.842 | 24,023,804 | +0.03(+0.30%) |
Nov 28, 2023 | 9.871 | 9.911 | 9.724 | 9.813 | 19,421,282 | -0.02(-0.20%) |
Nov 27, 2023 | 9.832 | 9.862 | 9.773 | 9.832 | 16,186,994 | +0.05(+0.50%) |
Nov 24, 2023 | 9.803 | 9.821 | 9.764 | 9.783 | 8,698,593 | +0.00(+0.00%) |
Nov 22, 2023 | 9.790 | 9.869 | 9.695 | 9.783 | 29,389,080 | -0.10(-0.99%) |
Nov 21, 2023 | 9.901 | 9.979 | 9.866 | 9.881 | 18,278,066 | +0.06(+0.60%) |
Nov 20, 2023 | 10.06 | 10.07 | 9.754 | 9.822 | 17,697,854 | -0.22(-2.15%) |
Nov 17, 2023 | 10.08 | 10.15 | 9.999 | 10.04 | 22,897,898 | -0.05(-0.49%) |
Nov 16, 2023 | 10.15 | 10.21 | 10.05 | 10.09 | 43,104,768 | -0.02(-0.19%) |
Nov 15, 2023 | 10.06 | 10.16 | 9.979 | 10.11 | 22,948,490 | -0.05(-0.48%) |
Nov 14, 2023 | 10.32 | 10.35 | 10.06 | 10.16 | 35,079,064 | -0.63(-5.81%) |
Nov 13, 2023 | 10.84 | 10.91 | 10.69 | 10.78 | 26,000,860 | +0.05(+0.46%) |
Nov 10, 2023 | 11.11 | 11.22 | 10.71 | 10.73 | 33,037,536 | -0.52(-4.61%) |
Nov 09, 2023 | 10.93 | 11.30 | 10.91 | 11.25 | 36,809,560 | +0.25(+2.32%) |
Nov 08, 2023 | 10.97 | 11.17 | 10.93 | 11.00 | 20,387,582 | -0.02(-0.18%) |
Nov 07, 2023 | 11.11 | 11.19 | 10.96 | 11.02 | 23,071,722 | -0.09(-0.79%) |
Nov 06, 2023 | 11.11 | 11.25 | 11.06 | 11.11 | 22,975,096 | -0.07(-0.61%) |
Nov 03, 2023 | 11.28 | 11.30 | 11.04 | 11.17 | 26,683,280 | -0.30(-2.65%) |
Nov 02, 2023 | 11.82 | 11.84 | 11.46 | 11.48 | 35,256,952 | -0.67(-5.48%) |
Nov 01, 2023 | 12.48 | 12.52 | 12.08 | 12.14 | 40,085,348 | -0.41(-3.28%) |
Oct 31, 2023 | 12.73 | 12.92 | 12.52 | 12.55 | 27,965,268 | -0.22(-1.69%) |
Oct 30, 2023 | 12.98 | 13.11 | 12.68 | 12.77 | 32,200,252 | -0.47(-3.55%) |
Oct 27, 2023 | 12.92 | 13.40 | 12.88 | 13.24 | 38,907,520 | +0.19(+1.43%) |
Oct 26, 2023 | 12.72 | 13.15 | 12.63 | 13.05 | 50,480,548 | +0.47(+3.74%) |
Oct 25, 2023 | 12.24 | 12.64 | 12.23 | 12.58 | 37,205,540 | +0.51(+4.22%) |
Oct 24, 2023 | 12.14 | 12.33 | 11.97 | 12.07 | 27,413,320 | -0.25(-2.06%) |
Oct 23, 2023 | 12.43 | 12.57 | 11.99 | 12.33 | 41,444,328 | +0.07(+0.56%) |
Oct 20, 2023 | 11.88 | 12.28 | 11.83 | 12.26 | 43,986,868 | +0.44(+3.73%) |
Oct 19, 2023 | 11.47 | 11.89 | 11.31 | 11.82 | 43,875,488 | +0.32(+2.81%) |
Oct 18, 2023 | 11.20 | 11.59 | 11.12 | 11.50 | 32,046,480 | +0.45(+4.08%) |
Oct 17, 2023 | 11.30 | 11.33 | 10.90 | 11.05 | 32,143,608 | -0.01(-0.09%) |
Oct 16, 2023 | 11.23 | 11.25 | 10.96 | 11.06 | 29,409,150 | -0.33(-2.92%) |
Oct 13, 2023 | 11.12 | 11.53 | 11.02 | 11.39 | 39,707,064 | +0.15(+1.31%) |
Oct 12, 2023 | 10.98 | 11.41 | 10.95 | 11.24 | 36,525,544 | +0.24(+2.14%) |
Oct 11, 2023 | 11.06 | 11.25 | 10.99 | 11.01 | 25,798,146 | -0.15(-1.32%) |
Oct 10, 2023 | 11.26 | 11.30 | 10.93 | 11.15 | 28,974,804 | -0.17(-1.47%) |
Oct 09, 2023 | 11.70 | 11.74 | 11.27 | 11.32 | 23,856,230 | -0.21(-1.78%) |
Oct 06, 2023 | 12.18 | 12.29 | 11.40 | 11.53 | 38,447,460 | -0.44(-3.68%) |
Oct 05, 2023 | 11.97 | 12.23 | 11.88 | 11.97 | 30,768,900 | +0.05(+0.41%) |
Oct 04, 2023 | 12.14 | 12.28 | 11.85 | 11.92 | 35,693,640 | -0.24(-2.01%) |
Oct 03, 2023 | 11.90 | 12.30 | 11.77 | 12.16 | 37,919,352 | +0.46(+3.93%) |
Oct 02, 2023 | 11.75 | 11.94 | 11.59 | 11.70 | 29,647,596 | +0.00(+0.00%) |
Sep 29, 2023 | 11.33 | 11.81 | 11.33 | 11.70 | 32,692,808 | +0.11(+0.93%) |
Sep 28, 2023 | 11.84 | 11.90 | 11.44 | 11.59 | 23,764,424 | -0.18(-1.50%) |
Sep 27, 2023 | 11.68 | 12.09 | 11.64 | 11.77 | 35,062,168 | -0.01(-0.08%) |
Sep 26, 2023 | 11.54 | 11.85 | 11.48 | 11.78 | 31,901,642 | +0.49(+4.34%) |
Sep 25, 2023 | 11.53 | 11.47 | 11.28 | 11.29 | 28,877,340 | -0.12(-1.03%) |
Sep 22, 2023 | 11.25 | 11.46 | 11.12 | 11.41 | 25,161,680 | +0.09(+0.78%) |
Sep 21, 2023 | 11.03 | 11.35 | 10.99 | 11.32 | 29,170,132 | +0.54(+5.00%) |
Sep 20, 2023 | 10.41 | 10.80 | 10.37 | 10.78 | 25,271,288 | +0.29(+2.74%) |
Sep 19, 2023 | 10.50 | 10.69 | 10.45 | 10.49 | 19,443,384 | +0.08(+0.74%) |
Sep 18, 2023 | 10.47 | 10.49 | 10.32 | 10.42 | 15,984,347 | -0.01(-0.09%) |
Sep 15, 2023 | 10.18 | 10.46 | 10.16 | 10.43 | 24,059,078 | +0.37(+3.64%) |
Sep 14, 2023 | 10.15 | 10.24 | 10.01 | 10.06 | 18,823,532 | -0.24(-2.34%) |
Sep 13, 2023 | 10.34 | 10.42 | 10.23 | 10.30 | 17,638,488 | -0.04(-0.37%) |
Sep 12, 2023 | 10.27 | 10.39 | 10.17 | 10.34 | 17,506,084 | +0.16(+1.61%) |
Sep 11, 2023 | 10.18 | 10.31 | 10.15 | 10.18 | 15,965,689 | -0.18(-1.77%) |
Sep 08, 2023 | 10.42 | 10.45 | 10.25 | 10.36 | 20,509,644 | -0.04(-0.37%) |
Sep 07, 2023 | 10.53 | 10.56 | 10.36 | 10.40 | 23,875,372 | +0.11(+1.03%) |
Sep 06, 2023 | 10.15 | 10.46 | 10.15 | 10.29 | 25,329,668 | +0.20(+2.01%) |
Sep 05, 2023 | 9.993 | 10.10 | 9.964 | 10.09 | 16,414,409 | +0.13(+1.26%) |