Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.09 | 15.19 | 14.83 | 15.06 | 30,432,230 | +0.15(+1.01%) |
Nov 29, 2023 | 14.81 | 15.30 | 14.76 | 14.91 | 27,440,200 | +0.28(+1.91%) |
Nov 28, 2023 | 14.68 | 14.78 | 14.48 | 14.63 | 18,403,600 | +0.01(+0.07%) |
Nov 27, 2023 | 14.38 | 14.74 | 14.36 | 14.62 | 21,462,684 | +0.21(+1.46%) |
Nov 24, 2023 | 14.27 | 14.46 | 14.12 | 14.41 | 8,927,295 | -0.06(-0.41%) |
Nov 22, 2023 | 14.50 | 14.84 | 14.41 | 14.47 | 26,078,084 | +0.27(+1.90%) |
Nov 21, 2023 | 14.32 | 14.36 | 13.88 | 14.20 | 26,644,020 | -0.37(-2.54%) |
Nov 20, 2023 | 14.75 | 15.00 | 14.55 | 14.57 | 23,875,412 | -0.22(-1.49%) |
Nov 17, 2023 | 14.92 | 15.01 | 14.64 | 14.79 | 25,676,554 | -0.02(-0.14%) |
Nov 16, 2023 | 14.49 | 14.82 | 14.41 | 14.81 | 31,242,316 | +0.24(+1.65%) |
Nov 15, 2023 | 14.19 | 14.65 | 14.15 | 14.57 | 46,108,696 | +0.68(+4.90%) |
Nov 14, 2023 | 13.58 | 14.12 | 13.33 | 13.89 | 46,847,752 | +1.11(+8.69%) |
Nov 13, 2023 | 12.63 | 12.83 | 12.45 | 12.78 | 19,335,308 | +0.02(+0.16%) |
Nov 10, 2023 | 12.30 | 12.80 | 12.23 | 12.76 | 21,992,418 | +0.45(+3.66%) |
Nov 09, 2023 | 12.80 | 12.92 | 12.25 | 12.31 | 22,149,952 | -0.48(-3.75%) |
Nov 08, 2023 | 12.61 | 12.97 | 12.51 | 12.79 | 30,641,916 | +0.23(+1.83%) |
Nov 07, 2023 | 12.25 | 12.57 | 12.16 | 12.56 | 23,311,744 | +0.30(+2.45%) |
Nov 06, 2023 | 12.65 | 12.74 | 12.02 | 12.26 | 30,666,880 | -0.29(-2.31%) |
Nov 03, 2023 | 12.19 | 12.82 | 12.16 | 12.55 | 43,518,100 | +0.65(+5.46%) |
Nov 02, 2023 | 11.62 | 12.04 | 11.61 | 11.90 | 30,159,724 | +0.60(+5.31%) |
Nov 01, 2023 | 11.45 | 11.57 | 11.12 | 11.30 | 26,660,844 | -0.16(-1.40%) |
Oct 31, 2023 | 11.43 | 11.48 | 11.10 | 11.46 | 25,800,328 | +0.06(+0.53%) |
Oct 30, 2023 | 11.36 | 11.50 | 11.19 | 11.40 | 28,250,424 | +0.27(+2.43%) |
Oct 27, 2023 | 11.56 | 11.58 | 11.01 | 11.13 | 25,951,008 | -0.24(-2.11%) |
Oct 26, 2023 | 11.64 | 11.74 | 10.95 | 11.37 | 38,003,376 | +0.10(+0.89%) |
Oct 25, 2023 | 11.32 | 11.47 | 11.24 | 11.27 | 22,462,074 | -0.18(-1.57%) |
Oct 24, 2023 | 11.51 | 11.73 | 11.39 | 11.45 | 23,206,526 | +0.07(+0.62%) |
Oct 23, 2023 | 10.98 | 11.64 | 10.84 | 11.38 | 41,009,544 | +0.35(+3.17%) |
Oct 20, 2023 | 11.24 | 11.39 | 11.02 | 11.03 | 33,490,728 | -0.36(-3.16%) |
Oct 19, 2023 | 11.59 | 11.72 | 11.34 | 11.39 | 36,484,204 | -0.30(-2.57%) |
Oct 18, 2023 | 12.30 | 12.34 | 11.67 | 11.69 | 37,746,328 | -0.81(-6.48%) |
Oct 17, 2023 | 12.27 | 12.66 | 12.22 | 12.50 | 22,414,868 | +0.14(+1.13%) |
Oct 16, 2023 | 12.47 | 12.53 | 12.24 | 12.36 | 28,755,068 | +0.10(+0.82%) |
Oct 13, 2023 | 12.38 | 12.52 | 12.15 | 12.26 | 25,978,380 | -0.34(-2.70%) |
Oct 12, 2023 | 12.69 | 12.91 | 12.34 | 12.60 | 28,812,420 | -0.05(-0.40%) |
Oct 11, 2023 | 12.92 | 13.01 | 12.49 | 12.65 | 25,147,756 | -0.25(-1.94%) |
Oct 10, 2023 | 12.82 | 13.29 | 12.80 | 12.90 | 26,486,012 | +0.21(+1.65%) |
Oct 09, 2023 | 12.66 | 12.76 | 12.28 | 12.69 | 37,969,944 | -0.57(-4.30%) |
Oct 06, 2023 | 13.07 | 13.47 | 12.99 | 13.26 | 26,188,716 | -0.04(-0.30%) |
Oct 05, 2023 | 13.27 | 13.65 | 13.10 | 13.30 | 24,151,376 | +0.21(+1.60%) |
Oct 04, 2023 | 12.84 | 13.23 | 12.82 | 13.09 | 35,690,632 | +0.35(+2.75%) |
Oct 03, 2023 | 13.37 | 13.51 | 12.65 | 12.74 | 53,663,464 | -0.90(-6.60%) |
Oct 02, 2023 | 13.50 | 14.17 | 13.42 | 13.64 | 38,901,000 | -0.08(-0.58%) |
Sep 29, 2023 | 14.65 | 15.24 | 13.24 | 13.72 | 91,954,976 | -0.72(-4.99%) |
Sep 28, 2023 | 13.66 | 14.64 | 13.64 | 14.44 | 45,130,980 | +0.46(+3.29%) |
Sep 27, 2023 | 13.89 | 14.18 | 13.72 | 13.98 | 25,153,136 | +0.22(+1.60%) |
Sep 26, 2023 | 13.67 | 13.97 | 13.65 | 13.76 | 26,276,016 | -0.14(-1.01%) |
Sep 25, 2023 | 13.55 | 14.05 | 13.78 | 13.90 | 29,500,252 | -0.15(-1.07%) |
Sep 22, 2023 | 14.66 | 14.67 | 14.01 | 14.05 | 21,300,580 | -0.40(-2.77%) |
Sep 21, 2023 | 14.45 | 14.69 | 14.27 | 14.45 | 22,659,936 | -0.20(-1.37%) |
Sep 20, 2023 | 15.24 | 15.29 | 14.63 | 14.65 | 22,624,472 | -0.44(-2.92%) |
Sep 19, 2023 | 15.06 | 15.58 | 15.00 | 15.09 | 23,545,336 | +0.05(+0.33%) |
Sep 18, 2023 | 15.14 | 15.21 | 14.98 | 15.04 | 19,243,354 | -0.15(-0.99%) |
Sep 15, 2023 | 15.54 | 15.62 | 15.11 | 15.19 | 24,552,504 | -0.44(-2.82%) |
Sep 14, 2023 | 15.35 | 15.78 | 15.26 | 15.63 | 24,602,930 | +0.61(+4.06%) |
Sep 13, 2023 | 15.16 | 15.27 | 14.92 | 15.02 | 23,987,188 | -0.44(-2.85%) |
Sep 12, 2023 | 15.32 | 15.63 | 15.22 | 15.46 | 15,493,896 | -0.02(-0.13%) |
Sep 11, 2023 | 15.56 | 15.60 | 14.95 | 15.48 | 18,161,366 | +0.18(+1.18%) |
Sep 08, 2023 | 15.21 | 15.52 | 15.09 | 15.30 | 13,704,426 | +0.00(+0.00%) |
Sep 07, 2023 | 15.25 | 15.36 | 14.98 | 15.30 | 18,747,868 | -0.13(-0.84%) |
Sep 06, 2023 | 15.11 | 15.49 | 15.04 | 15.43 | 19,251,878 | +0.06(+0.39%) |
Sep 05, 2023 | 15.57 | 15.57 | 14.92 | 15.37 | 31,536,252 | -0.36(-2.29%) |