Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.55 | 11.65 | 11.32 | 11.38 | 20,267,536 | -0.31(-2.65%) |
Dec 28, 2023 | 11.44 | 11.74 | 11.43 | 11.69 | 16,574,579 | +0.20(+1.74%) |
Dec 27, 2023 | 11.47 | 11.56 | 11.29 | 11.49 | 20,707,556 | -0.01(-0.09%) |
Dec 26, 2023 | 11.27 | 11.56 | 11.17 | 11.50 | 17,932,348 | +0.23(+2.04%) |
Dec 22, 2023 | 11.50 | 11.63 | 11.21 | 11.27 | 21,560,820 | -0.22(-1.91%) |
Dec 21, 2023 | 11.81 | 11.84 | 10.92 | 11.49 | 46,097,084 | -0.17(-1.46%) |
Dec 20, 2023 | 12.32 | 12.57 | 11.48 | 11.66 | 36,554,320 | -0.70(-5.66%) |
Dec 19, 2023 | 11.94 | 12.44 | 11.94 | 12.36 | 17,262,130 | +0.39(+3.26%) |
Dec 18, 2023 | 12.32 | 12.34 | 11.94 | 11.97 | 19,263,706 | -0.29(-2.37%) |
Dec 15, 2023 | 12.53 | 12.68 | 12.18 | 12.26 | 43,112,688 | -0.23(-1.84%) |
Dec 14, 2023 | 12.11 | 12.70 | 12.08 | 12.49 | 35,310,760 | +0.61(+5.13%) |
Dec 13, 2023 | 11.16 | 11.88 | 11.06 | 11.88 | 23,664,662 | +0.65(+5.79%) |
Dec 12, 2023 | 11.45 | 11.48 | 11.15 | 11.23 | 16,668,252 | -0.20(-1.75%) |
Dec 11, 2023 | 11.62 | 11.74 | 11.14 | 11.43 | 21,968,904 | -0.04(-0.35%) |
Dec 08, 2023 | 11.00 | 11.68 | 11.00 | 11.47 | 27,965,598 | +0.65(+6.01%) |
Dec 07, 2023 | 10.95 | 11.09 | 10.73 | 10.82 | 17,099,228 | -0.10(-0.92%) |
Dec 06, 2023 | 11.03 | 11.28 | 10.88 | 10.92 | 15,782,485 | +0.05(+0.46%) |
Dec 05, 2023 | 11.23 | 11.30 | 10.78 | 10.87 | 19,523,212 | -0.52(-4.57%) |
Dec 04, 2023 | 11.24 | 11.44 | 11.16 | 11.39 | 20,413,170 | +0.06(+0.53%) |
Dec 01, 2023 | 10.48 | 11.52 | 10.36 | 11.33 | 32,077,862 | +0.88(+8.42%) |
Nov 30, 2023 | 10.77 | 10.83 | 10.38 | 10.45 | 27,487,904 | -0.33(-3.06%) |
Nov 29, 2023 | 10.72 | 10.91 | 10.55 | 10.78 | 24,144,652 | +0.16(+1.51%) |
Nov 28, 2023 | 10.73 | 10.79 | 10.50 | 10.62 | 32,666,584 | -0.16(-1.48%) |
Nov 27, 2023 | 10.76 | 10.94 | 10.69 | 10.78 | 17,049,080 | -0.07(-0.65%) |
Nov 24, 2023 | 10.62 | 10.95 | 10.61 | 10.85 | 6,786,128 | +0.19(+1.78%) |
Nov 22, 2023 | 10.67 | 10.75 | 10.60 | 10.66 | 12,171,343 | +0.08(+0.76%) |
Nov 21, 2023 | 10.59 | 10.68 | 10.48 | 10.58 | 10,217,844 | -0.16(-1.49%) |
Nov 20, 2023 | 10.78 | 10.82 | 10.54 | 10.74 | 18,732,220 | +0.03(+0.28%) |
Nov 17, 2023 | 10.44 | 10.78 | 10.28 | 10.71 | 18,723,228 | +0.39(+3.78%) |
Nov 16, 2023 | 10.54 | 10.65 | 9.970 | 10.32 | 21,966,806 | -0.24(-2.27%) |
Nov 15, 2023 | 10.44 | 10.64 | 10.38 | 10.56 | 21,894,402 | +0.12(+1.15%) |
Nov 14, 2023 | 10.29 | 10.85 | 10.27 | 10.44 | 27,968,734 | +0.55(+5.56%) |
Nov 13, 2023 | 10.01 | 10.07 | 9.630 | 9.890 | 18,625,504 | -0.24(-2.37%) |
Nov 10, 2023 | 9.680 | 10.20 | 9.600 | 10.13 | 34,529,432 | +0.49(+5.08%) |
Nov 09, 2023 | 9.670 | 9.830 | 9.270 | 9.640 | 39,748,456 | +0.24(+2.55%) |
Nov 08, 2023 | 10.19 | 10.33 | 9.380 | 9.400 | 80,095,048 | -2.21(-19.04%) |
Nov 07, 2023 | 11.45 | 11.71 | 11.35 | 11.61 | 24,384,100 | +0.16(+1.40%) |
Nov 06, 2023 | 11.61 | 11.77 | 11.25 | 11.45 | 20,803,792 | -0.32(-2.72%) |
Nov 03, 2023 | 11.40 | 11.88 | 11.38 | 11.77 | 25,064,640 | +0.69(+6.23%) |
Nov 02, 2023 | 10.28 | 11.10 | 10.25 | 11.08 | 29,628,576 | +1.00(+9.92%) |
Nov 01, 2023 | 9.970 | 10.21 | 9.840 | 10.08 | 20,036,424 | +0.14(+1.41%) |
Oct 31, 2023 | 9.890 | 10.11 | 9.800 | 9.940 | 23,004,128 | +0.09(+0.91%) |
Oct 30, 2023 | 9.650 | 9.970 | 9.646 | 9.850 | 18,127,724 | +0.30(+3.14%) |
Oct 27, 2023 | 9.800 | 9.910 | 9.530 | 9.550 | 15,161,995 | -0.25(-2.55%) |
Oct 26, 2023 | 9.700 | 9.970 | 9.575 | 9.800 | 18,678,944 | +0.07(+0.72%) |
Oct 25, 2023 | 10.01 | 10.18 | 9.720 | 9.730 | 32,187,140 | -0.35(-3.47%) |
Oct 24, 2023 | 10.19 | 10.47 | 10.05 | 10.08 | 17,891,784 | -0.06(-0.59%) |
Oct 23, 2023 | 10.26 | 10.40 | 10.11 | 10.14 | 14,015,009 | -0.19(-1.84%) |
Oct 20, 2023 | 10.39 | 10.61 | 10.26 | 10.33 | 14,212,220 | -0.06(-0.58%) |
Oct 19, 2023 | 10.71 | 10.76 | 10.33 | 10.39 | 14,653,092 | -0.19(-1.80%) |
Oct 18, 2023 | 10.79 | 10.85 | 10.56 | 10.58 | 12,668,094 | -0.34(-3.11%) |
Oct 17, 2023 | 10.82 | 11.04 | 10.79 | 10.92 | 13,478,829 | +0.02(+0.18%) |
Oct 16, 2023 | 10.45 | 10.96 | 10.30 | 10.90 | 17,823,726 | +0.53(+5.11%) |
Oct 13, 2023 | 10.29 | 10.45 | 10.15 | 10.37 | 15,410,988 | +0.05(+0.48%) |
Oct 12, 2023 | 10.96 | 10.99 | 10.26 | 10.32 | 14,744,258 | -0.64(-5.84%) |
Oct 11, 2023 | 10.68 | 10.96 | 10.68 | 10.96 | 18,214,362 | +0.29(+2.72%) |
Oct 10, 2023 | 10.55 | 10.77 | 10.44 | 10.67 | 26,641,436 | +0.14(+1.33%) |
Oct 09, 2023 | 10.13 | 10.56 | 10.06 | 10.53 | 15,518,405 | +0.25(+2.43%) |
Oct 06, 2023 | 10.00 | 10.42 | 9.950 | 10.28 | 21,052,692 | +0.19(+1.88%) |
Oct 05, 2023 | 10.20 | 10.31 | 9.880 | 10.09 | 22,753,588 | -0.20(-1.94%) |
Oct 04, 2023 | 10.38 | 10.40 | 9.990 | 10.29 | 17,842,712 | -0.06(-0.58%) |
Oct 03, 2023 | 10.39 | 10.74 | 10.30 | 10.35 | 20,749,088 | -0.16(-1.52%) |