Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.88 | 11.92 | 11.71 | 11.73 | 42,581,056 | -0.14(-1.22%) |
Dec 28, 2023 | 11.91 | 11.96 | 11.81 | 11.87 | 27,695,928 | -0.05(-0.40%) |
Dec 27, 2023 | 11.96 | 11.98 | 11.77 | 11.92 | 41,449,320 | -0.06(-0.48%) |
Dec 26, 2023 | 11.92 | 12.03 | 11.90 | 11.98 | 27,308,992 | +0.10(+0.81%) |
Dec 22, 2023 | 11.85 | 11.99 | 11.81 | 11.88 | 45,501,936 | +0.01(+0.08%) |
Dec 21, 2023 | 11.48 | 11.89 | 11.45 | 11.87 | 69,059,880 | +0.52(+4.58%) |
Dec 20, 2023 | 11.52 | 11.68 | 11.34 | 11.35 | 55,465,424 | -0.21(-1.83%) |
Dec 19, 2023 | 11.52 | 11.61 | 11.44 | 11.56 | 37,105,324 | +0.09(+0.75%) |
Dec 18, 2023 | 11.53 | 11.62 | 11.46 | 11.48 | 45,092,808 | -0.09(-0.75%) |
Dec 15, 2023 | 11.61 | 11.72 | 11.48 | 11.56 | 88,870,520 | -0.06(-0.50%) |
Dec 14, 2023 | 11.03 | 11.66 | 11.03 | 11.62 | 115,037,736 | +0.81(+7.47%) |
Dec 13, 2023 | 10.61 | 10.86 | 10.39 | 10.81 | 70,729,352 | +0.08(+0.72%) |
Dec 12, 2023 | 10.67 | 10.77 | 10.63 | 10.74 | 41,727,660 | +0.09(+0.81%) |
Dec 11, 2023 | 10.60 | 10.73 | 10.56 | 10.65 | 41,150,220 | +0.06(+0.54%) |
Dec 08, 2023 | 10.40 | 10.65 | 10.38 | 10.59 | 50,893,020 | +0.18(+1.76%) |
Dec 07, 2023 | 10.30 | 10.47 | 10.27 | 10.41 | 42,073,516 | +0.13(+1.22%) |
Dec 06, 2023 | 10.34 | 10.47 | 10.27 | 10.28 | 49,027,436 | +0.09(+0.85%) |
Dec 05, 2023 | 10.24 | 10.27 | 10.14 | 10.20 | 43,276,728 | -0.10(-0.93%) |
Dec 04, 2023 | 10.12 | 10.38 | 10.10 | 10.29 | 56,271,544 | +0.12(+1.13%) |
Dec 01, 2023 | 9.899 | 10.20 | 9.832 | 10.18 | 64,051,128 | +0.31(+3.12%) |
Nov 30, 2023 | 10.27 | 10.29 | 9.794 | 9.871 | 83,604,584 | -0.32(-3.12%) |
Nov 29, 2023 | 10.46 | 10.54 | 10.16 | 10.19 | 80,211,736 | +0.21(+2.12%) |
Nov 28, 2023 | 9.938 | 10.01 | 9.851 | 9.976 | 39,979,836 | +0.03(+0.29%) |
Nov 27, 2023 | 9.976 | 10.02 | 9.909 | 9.948 | 33,489,028 | -0.06(-0.58%) |
Nov 24, 2023 | 9.890 | 10.13 | 9.890 | 10.01 | 22,897,302 | +0.13(+1.36%) |
Nov 22, 2023 | 9.851 | 9.986 | 9.784 | 9.871 | 42,775,360 | +0.07(+0.69%) |
Nov 21, 2023 | 9.890 | 9.928 | 9.717 | 9.803 | 49,390,344 | -0.14(-1.45%) |
Nov 20, 2023 | 9.899 | 10.03 | 9.871 | 9.948 | 48,786,268 | +0.07(+0.68%) |
Nov 17, 2023 | 9.871 | 9.928 | 9.803 | 9.880 | 38,056,024 | +0.11(+1.08%) |
Nov 16, 2023 | 10.01 | 10.03 | 9.717 | 9.774 | 47,210,548 | -0.30(-2.96%) |
Nov 15, 2023 | 10.01 | 10.17 | 9.996 | 10.07 | 46,860,104 | +0.07(+0.67%) |
Nov 14, 2023 | 9.611 | 10.06 | 9.601 | 10.01 | 70,318,384 | +0.56(+5.91%) |
Nov 13, 2023 | 9.457 | 9.491 | 9.370 | 9.447 | 35,777,764 | -0.04(-0.41%) |
Nov 10, 2023 | 9.438 | 9.495 | 9.303 | 9.486 | 46,902,588 | +0.15(+1.65%) |
Nov 09, 2023 | 9.659 | 9.688 | 9.322 | 9.332 | 61,616,728 | -0.34(-3.48%) |
Nov 08, 2023 | 9.803 | 9.822 | 9.649 | 9.669 | 40,133,628 | -0.12(-1.18%) |
Nov 07, 2023 | 9.861 | 9.899 | 9.669 | 9.784 | 52,335,204 | -0.13(-1.36%) |
Nov 06, 2023 | 10.16 | 10.20 | 9.851 | 9.919 | 50,215,696 | -0.24(-2.37%) |
Nov 03, 2023 | 9.871 | 10.24 | 9.861 | 10.16 | 63,316,828 | +0.40(+4.14%) |
Nov 02, 2023 | 9.640 | 9.765 | 9.592 | 9.755 | 69,523,224 | +0.22(+2.32%) |
Nov 01, 2023 | 9.466 | 9.553 | 9.390 | 9.534 | 78,407,488 | +0.15(+1.64%) |
Oct 31, 2023 | 9.351 | 9.534 | 9.264 | 9.380 | 85,509,064 | +0.13(+1.35%) |
Oct 30, 2023 | 9.548 | 9.605 | 9.170 | 9.255 | 112,418,848 | -0.18(-1.91%) |
Oct 27, 2023 | 10.35 | 10.39 | 9.378 | 9.435 | 198,232,272 | -1.32(-12.25%) |
Oct 26, 2023 | 11.28 | 11.30 | 10.73 | 10.75 | 89,329,680 | -0.18(-1.65%) |
Oct 25, 2023 | 10.75 | 11.03 | 10.62 | 10.93 | 77,991,920 | +0.14(+1.32%) |
Oct 24, 2023 | 10.89 | 10.96 | 10.78 | 10.79 | 50,390,872 | -0.09(-0.78%) |
Oct 23, 2023 | 10.94 | 11.07 | 10.82 | 10.87 | 51,790,884 | -0.15(-1.37%) |
Oct 20, 2023 | 10.97 | 11.14 | 10.93 | 11.03 | 56,274,868 | +0.10(+0.95%) |
Oct 19, 2023 | 10.98 | 11.14 | 10.90 | 10.92 | 51,724,440 | -0.21(-1.87%) |
Oct 18, 2023 | 11.30 | 11.30 | 11.13 | 11.13 | 47,351,920 | -0.27(-2.41%) |
Oct 17, 2023 | 11.23 | 11.53 | 11.23 | 11.41 | 42,746,764 | +0.10(+0.92%) |
Oct 16, 2023 | 11.28 | 11.33 | 11.20 | 11.30 | 30,798,586 | +0.11(+1.02%) |
Oct 13, 2023 | 11.34 | 11.37 | 11.18 | 11.19 | 49,921,484 | -0.18(-1.58%) |
Oct 12, 2023 | 11.25 | 11.43 | 11.22 | 11.37 | 54,477,224 | -0.24(-2.04%) |
Oct 11, 2023 | 11.64 | 11.74 | 11.51 | 11.60 | 32,937,816 | +0.05(+0.41%) |
Oct 10, 2023 | 11.46 | 11.65 | 11.45 | 11.56 | 42,644,648 | +0.12(+1.08%) |
Oct 09, 2023 | 11.18 | 11.51 | 11.16 | 11.43 | 35,174,900 | +0.07(+0.58%) |
Oct 06, 2023 | 11.20 | 11.51 | 11.07 | 11.37 | 60,762,496 | +0.09(+0.84%) |
Oct 05, 2023 | 11.31 | 11.37 | 11.07 | 11.27 | 50,037,756 | -0.09(-0.75%) |
Oct 04, 2023 | 11.39 | 11.44 | 11.25 | 11.36 | 47,679,872 | -0.08(-0.66%) |
Oct 03, 2023 | 11.52 | 11.59 | 11.39 | 11.43 | 58,126,696 | -0.23(-1.95%) |