Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.90 | 15.25 | 14.73 | 14.99 | 14,032,374 | -0.55(-3.54%) |
Dec 28, 2023 | 15.14 | 15.66 | 15.09 | 15.54 | 9,122,169 | +0.32(+2.10%) |
Dec 27, 2023 | 15.39 | 15.53 | 15.19 | 15.22 | 9,887,766 | -0.10(-0.65%) |
Dec 26, 2023 | 15.41 | 15.43 | 15.16 | 15.32 | 5,874,580 | -0.03(-0.20%) |
Dec 22, 2023 | 15.71 | 15.71 | 15.14 | 15.35 | 12,776,377 | -0.24(-1.54%) |
Dec 21, 2023 | 15.42 | 15.60 | 15.22 | 15.59 | 13,247,107 | +0.53(+3.52%) |
Dec 20, 2023 | 14.92 | 15.77 | 14.76 | 15.06 | 17,701,862 | -0.01(-0.07%) |
Dec 19, 2023 | 15.08 | 15.30 | 14.31 | 15.07 | 26,804,904 | -0.57(-3.64%) |
Dec 18, 2023 | 15.51 | 15.95 | 15.34 | 15.64 | 12,863,361 | +0.09(+0.58%) |
Dec 15, 2023 | 15.29 | 15.75 | 15.08 | 15.55 | 18,956,524 | +0.32(+2.10%) |
Dec 14, 2023 | 15.00 | 15.42 | 14.77 | 15.23 | 20,141,676 | +0.56(+3.82%) |
Dec 13, 2023 | 14.01 | 14.75 | 13.88 | 14.67 | 21,425,200 | +0.70(+5.01%) |
Dec 12, 2023 | 14.28 | 14.71 | 13.87 | 13.97 | 21,473,594 | -0.39(-2.72%) |
Dec 11, 2023 | 13.21 | 14.41 | 13.11 | 14.36 | 25,358,436 | +1.15(+8.71%) |
Dec 08, 2023 | 12.31 | 13.27 | 12.27 | 13.21 | 22,655,928 | +0.78(+6.28%) |
Dec 07, 2023 | 12.36 | 12.51 | 11.93 | 12.43 | 12,936,843 | +0.22(+1.80%) |
Dec 06, 2023 | 12.47 | 12.51 | 12.12 | 12.21 | 13,815,362 | -0.03(-0.25%) |
Dec 05, 2023 | 12.55 | 12.77 | 12.21 | 12.24 | 16,057,065 | -0.42(-3.32%) |
Dec 04, 2023 | 12.84 | 13.25 | 12.63 | 12.66 | 18,506,196 | -0.48(-3.65%) |
Dec 01, 2023 | 11.76 | 13.38 | 11.57 | 13.14 | 32,275,648 | +1.41(+12.02%) |
Nov 30, 2023 | 11.79 | 11.82 | 11.43 | 11.73 | 15,075,346 | +0.10(+0.86%) |
Nov 29, 2023 | 11.40 | 12.04 | 11.36 | 11.63 | 25,534,016 | +0.37(+3.29%) |
Nov 28, 2023 | 10.22 | 11.30 | 10.20 | 11.26 | 28,834,588 | +1.01(+9.85%) |
Nov 27, 2023 | 10.21 | 10.34 | 10.10 | 10.25 | 14,300,958 | -0.02(-0.19%) |
Nov 24, 2023 | 10.27 | 10.32 | 9.930 | 10.27 | 6,774,332 | -0.02(-0.19%) |
Nov 22, 2023 | 10.45 | 10.59 | 10.27 | 10.29 | 11,184,136 | -0.09(-0.87%) |
Nov 21, 2023 | 10.30 | 10.40 | 10.14 | 10.38 | 12,028,573 | -0.01(-0.10%) |
Nov 20, 2023 | 10.50 | 10.55 | 10.08 | 10.39 | 26,706,790 | -0.19(-1.80%) |
Nov 17, 2023 | 10.41 | 10.75 | 10.27 | 10.58 | 10,391,052 | +0.18(+1.73%) |
Nov 16, 2023 | 10.79 | 10.81 | 10.25 | 10.40 | 12,751,424 | -0.46(-4.24%) |
Nov 15, 2023 | 10.52 | 11.09 | 10.52 | 10.86 | 15,177,166 | +0.35(+3.33%) |
Nov 14, 2023 | 10.16 | 10.73 | 10.15 | 10.51 | 22,847,752 | +0.74(+7.57%) |
Nov 13, 2023 | 10.13 | 10.35 | 9.690 | 9.770 | 20,433,810 | -0.49(-4.78%) |
Nov 10, 2023 | 10.20 | 10.75 | 10.14 | 10.26 | 21,106,812 | +0.18(+1.79%) |
Nov 09, 2023 | 10.40 | 10.89 | 9.940 | 10.08 | 24,890,486 | -0.64(-5.97%) |
Nov 08, 2023 | 10.74 | 10.95 | 10.62 | 10.72 | 20,685,524 | -0.11(-1.02%) |
Nov 07, 2023 | 10.59 | 10.87 | 10.32 | 10.83 | 16,948,060 | +0.30(+2.85%) |
Nov 06, 2023 | 10.71 | 10.76 | 10.27 | 10.53 | 13,045,888 | -0.13(-1.22%) |
Nov 03, 2023 | 10.12 | 10.74 | 10.11 | 10.66 | 16,506,590 | +0.72(+7.24%) |
Nov 02, 2023 | 9.570 | 10.04 | 9.540 | 9.940 | 20,873,174 | +0.77(+8.40%) |
Nov 01, 2023 | 9.160 | 9.275 | 8.850 | 9.170 | 13,729,310 | +0.00(+0.00%) |
Oct 31, 2023 | 8.980 | 9.490 | 8.940 | 9.170 | 14,332,661 | -0.26(-2.76%) |
Oct 30, 2023 | 9.400 | 9.540 | 9.290 | 9.430 | 7,439,956 | +0.17(+1.84%) |
Oct 27, 2023 | 9.580 | 9.700 | 9.250 | 9.260 | 10,621,911 | -0.17(-1.80%) |
Oct 26, 2023 | 9.800 | 9.810 | 9.235 | 9.430 | 13,308,082 | -0.36(-3.68%) |
Oct 25, 2023 | 10.20 | 10.25 | 9.730 | 9.790 | 13,440,613 | -0.54(-5.23%) |
Oct 24, 2023 | 10.15 | 10.39 | 10.01 | 10.33 | 10,079,944 | +0.34(+3.40%) |
Oct 23, 2023 | 9.950 | 10.36 | 9.800 | 9.990 | 9,404,577 | -0.11(-1.09%) |
Oct 20, 2023 | 10.05 | 10.26 | 9.825 | 10.10 | 14,270,136 | +0.01(+0.10%) |
Oct 19, 2023 | 10.38 | 10.55 | 10.09 | 10.09 | 12,650,590 | -0.22(-2.13%) |
Oct 18, 2023 | 10.74 | 10.78 | 10.18 | 10.31 | 12,403,570 | -0.51(-4.71%) |
Oct 17, 2023 | 10.42 | 10.93 | 10.40 | 10.82 | 11,532,123 | +0.28(+2.66%) |
Oct 16, 2023 | 10.02 | 10.62 | 10.05 | 10.54 | 11,835,594 | +0.47(+4.67%) |
Oct 13, 2023 | 10.62 | 10.83 | 10.03 | 10.07 | 11,483,762 | -0.59(-5.53%) |
Oct 12, 2023 | 11.37 | 11.37 | 10.61 | 10.66 | 12,403,611 | -0.71(-6.24%) |
Oct 11, 2023 | 11.24 | 11.68 | 11.18 | 11.37 | 7,990,854 | +0.19(+1.70%) |
Oct 10, 2023 | 11.09 | 11.53 | 11.09 | 11.18 | 9,436,309 | +0.19(+1.73%) |
Oct 09, 2023 | 10.81 | 11.11 | 10.75 | 10.99 | 8,656,141 | -0.10(-0.90%) |
Oct 06, 2023 | 10.17 | 11.14 | 10.14 | 11.09 | 14,038,832 | +0.84(+8.20%) |
Oct 05, 2023 | 10.24 | 10.35 | 9.970 | 10.25 | 6,646,966 | +0.03(+0.29%) |
Oct 04, 2023 | 10.13 | 10.25 | 9.950 | 10.22 | 7,351,456 | +0.15(+1.49%) |
Oct 03, 2023 | 10.41 | 10.62 | 9.990 | 10.07 | 7,226,642 | -0.44(-4.19%) |