Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.29 | 16.33 | 14.31 | 14.55 | 16,510,817 | -1.70(-10.46%) |
Nov 29, 2023 | 15.49 | 17.56 | 14.70 | 16.25 | 61,024,864 | +2.76(+20.46%) |
Nov 28, 2023 | 11.90 | 13.55 | 11.89 | 13.49 | 13,547,502 | +1.58(+13.27%) |
Nov 27, 2023 | 12.18 | 12.33 | 11.89 | 11.91 | 3,702,947 | -0.29(-2.38%) |
Nov 24, 2023 | 12.22 | 12.41 | 12.18 | 12.20 | 1,232,474 | -0.09(-0.73%) |
Nov 22, 2023 | 12.56 | 12.71 | 12.19 | 12.29 | 2,362,461 | -0.26(-2.07%) |
Nov 21, 2023 | 12.65 | 12.72 | 12.26 | 12.55 | 3,707,326 | -0.25(-1.95%) |
Nov 20, 2023 | 13.00 | 13.20 | 12.80 | 12.80 | 2,294,942 | -0.23(-1.77%) |
Nov 17, 2023 | 12.52 | 13.05 | 12.52 | 13.03 | 3,422,599 | +0.50(+3.99%) |
Nov 16, 2023 | 13.14 | 13.19 | 12.52 | 12.53 | 3,422,768 | -0.74(-5.58%) |
Nov 15, 2023 | 13.15 | 13.50 | 13.03 | 13.27 | 4,118,335 | +0.37(+2.87%) |
Nov 14, 2023 | 12.75 | 13.39 | 12.69 | 12.90 | 5,184,531 | +0.76(+6.26%) |
Nov 13, 2023 | 12.50 | 12.53 | 11.82 | 12.14 | 4,315,641 | -0.40(-3.19%) |
Nov 10, 2023 | 12.81 | 12.97 | 12.35 | 12.54 | 3,875,701 | -0.16(-1.26%) |
Nov 09, 2023 | 13.25 | 13.32 | 12.70 | 12.70 | 2,744,807 | -0.58(-4.37%) |
Nov 08, 2023 | 13.51 | 13.76 | 13.28 | 13.28 | 1,701,060 | -0.36(-2.64%) |
Nov 07, 2023 | 13.47 | 13.79 | 13.23 | 13.64 | 2,353,571 | +0.11(+0.81%) |
Nov 06, 2023 | 13.99 | 14.04 | 13.48 | 13.53 | 2,158,445 | -0.34(-2.45%) |
Nov 03, 2023 | 13.90 | 14.40 | 13.83 | 13.87 | 2,966,237 | +0.23(+1.69%) |
Nov 02, 2023 | 13.37 | 13.70 | 13.28 | 13.64 | 3,562,058 | +0.63(+4.84%) |
Nov 01, 2023 | 13.78 | 13.80 | 13.01 | 13.01 | 3,428,896 | -0.76(-5.52%) |
Oct 31, 2023 | 12.85 | 13.90 | 12.82 | 13.77 | 4,571,112 | +0.97(+7.58%) |
Oct 30, 2023 | 13.15 | 13.27 | 12.59 | 12.80 | 3,473,298 | -0.32(-2.44%) |
Oct 27, 2023 | 13.51 | 13.62 | 13.02 | 13.12 | 2,481,701 | -0.38(-2.81%) |
Oct 26, 2023 | 13.73 | 13.80 | 13.41 | 13.50 | 2,033,492 | -0.21(-1.53%) |
Oct 25, 2023 | 14.01 | 14.01 | 13.61 | 13.71 | 1,965,404 | -0.33(-2.35%) |
Oct 24, 2023 | 13.59 | 14.30 | 13.55 | 14.04 | 3,736,502 | +0.60(+4.46%) |
Oct 23, 2023 | 13.28 | 13.59 | 13.04 | 13.44 | 2,783,112 | +0.00(+0.00%) |
Oct 20, 2023 | 13.18 | 13.80 | 13.12 | 13.44 | 3,661,780 | +0.28(+2.13%) |
Oct 19, 2023 | 13.80 | 13.85 | 12.90 | 13.16 | 5,802,850 | -0.69(-4.98%) |
Oct 18, 2023 | 14.00 | 14.25 | 13.81 | 13.85 | 4,032,738 | -0.27(-1.91%) |
Oct 17, 2023 | 14.25 | 14.83 | 14.10 | 14.12 | 3,838,135 | -0.31(-2.15%) |
Oct 16, 2023 | 14.81 | 14.93 | 14.15 | 14.43 | 3,506,341 | -0.49(-3.28%) |
Oct 13, 2023 | 14.92 | 15.11 | 14.78 | 14.92 | 1,835,601 | -0.17(-1.13%) |
Oct 12, 2023 | 15.77 | 15.80 | 14.82 | 15.09 | 3,176,954 | -0.73(-4.61%) |
Oct 11, 2023 | 16.01 | 16.09 | 15.74 | 15.82 | 2,097,739 | -0.18(-1.12%) |
Oct 10, 2023 | 15.50 | 16.19 | 15.41 | 16.00 | 2,915,233 | +0.60(+3.90%) |
Oct 09, 2023 | 14.77 | 15.50 | 14.72 | 15.40 | 2,275,547 | +0.32(+2.12%) |
Oct 06, 2023 | 14.59 | 15.26 | 14.58 | 15.08 | 2,467,053 | +0.37(+2.52%) |
Oct 05, 2023 | 14.70 | 14.98 | 14.58 | 14.71 | 1,942,143 | -0.16(-1.08%) |
Oct 04, 2023 | 14.77 | 14.94 | 14.44 | 14.87 | 2,580,604 | +0.27(+1.85%) |
Oct 03, 2023 | 15.29 | 15.29 | 14.57 | 14.60 | 4,506,233 | -0.79(-5.13%) |
Oct 02, 2023 | 16.30 | 16.30 | 15.26 | 15.39 | 6,081,221 | -1.07(-6.50%) |
Sep 29, 2023 | 17.05 | 17.26 | 16.40 | 16.46 | 3,397,032 | -0.38(-2.26%) |
Sep 28, 2023 | 18.02 | 18.10 | 16.44 | 16.84 | 7,417,862 | -0.31(-1.81%) |
Sep 27, 2023 | 16.87 | 17.26 | 16.81 | 17.15 | 1,680,042 | +0.37(+2.21%) |
Sep 26, 2023 | 17.38 | 17.82 | 16.78 | 16.78 | 2,720,975 | -0.89(-5.04%) |
Sep 25, 2023 | 17.00 | 17.72 | 17.42 | 17.67 | 2,174,931 | +0.49(+2.85%) |
Sep 22, 2023 | 17.18 | 17.35 | 17.00 | 17.18 | 2,102,886 | +0.16(+0.94%) |
Sep 21, 2023 | 17.28 | 17.32 | 16.65 | 17.02 | 2,912,987 | -0.50(-2.85%) |
Sep 20, 2023 | 17.63 | 17.93 | 17.45 | 17.52 | 2,131,456 | +0.00(+0.00%) |
Sep 19, 2023 | 17.59 | 17.64 | 17.13 | 17.52 | 2,584,568 | -0.03(-0.17%) |
Sep 18, 2023 | 17.99 | 18.10 | 17.35 | 17.55 | 3,690,039 | -0.67(-3.68%) |
Sep 15, 2023 | 18.36 | 18.61 | 18.15 | 18.22 | 6,166,614 | -0.11(-0.60%) |
Sep 14, 2023 | 17.80 | 18.52 | 17.60 | 18.33 | 3,074,250 | +0.52(+2.92%) |
Sep 13, 2023 | 17.31 | 17.93 | 17.27 | 17.81 | 3,010,984 | +0.58(+3.37%) |
Sep 12, 2023 | 17.53 | 18.50 | 17.19 | 17.23 | 5,171,774 | +0.21(+1.23%) |
Sep 11, 2023 | 17.85 | 17.85 | 16.90 | 17.02 | 3,533,526 | -0.69(-3.90%) |
Sep 08, 2023 | 18.15 | 18.50 | 17.35 | 17.71 | 4,694,051 | -1.18(-6.25%) |
Sep 07, 2023 | 19.13 | 19.48 | 17.61 | 18.89 | 5,007,929 | +0.14(+0.75%) |
Sep 06, 2023 | 19.06 | 19.15 | 18.42 | 18.75 | 6,063,581 | -0.48(-2.50%) |
Sep 05, 2023 | 18.45 | 19.34 | 18.26 | 19.23 | 3,779,638 | +0.81(+4.40%) |