Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2023 | 10.51 | 10.65 | 10.38 | 10.51 | 5,386,708 | -0.03(-0.28%) |
Sep 29, 2023 | 10.68 | 10.84 | 10.40 | 10.54 | 8,461,067 | +0.03(+0.29%) |
Sep 28, 2023 | 10.32 | 10.59 | 10.17 | 10.51 | 9,139,808 | +0.19(+1.84%) |
Sep 27, 2023 | 9.950 | 10.44 | 9.950 | 10.32 | 15,803,479 | +0.40(+4.03%) |
Sep 26, 2023 | 9.770 | 10.14 | 9.730 | 9.920 | 14,617,534 | +0.14(+1.43%) |
Sep 25, 2023 | 9.860 | 9.815 | 9.720 | 9.780 | 11,310,265 | -0.16(-1.61%) |
Sep 22, 2023 | 10.45 | 10.49 | 9.905 | 9.940 | 10,951,125 | -0.39(-3.78%) |
Sep 21, 2023 | 10.58 | 10.64 | 10.31 | 10.33 | 9,535,409 | -0.35(-3.28%) |
Sep 20, 2023 | 11.30 | 11.30 | 10.66 | 10.68 | 9,776,367 | -0.51(-4.56%) |
Sep 19, 2023 | 10.83 | 11.22 | 10.63 | 11.19 | 8,821,590 | +0.36(+3.32%) |
Sep 18, 2023 | 11.05 | 11.14 | 10.82 | 10.83 | 10,256,518 | -0.45(-3.99%) |
Sep 15, 2023 | 11.24 | 11.43 | 11.18 | 11.28 | 9,562,798 | -0.06(-0.53%) |
Sep 14, 2023 | 11.47 | 11.55 | 11.27 | 11.34 | 8,666,204 | +0.07(+0.62%) |
Sep 13, 2023 | 11.45 | 11.54 | 11.22 | 11.27 | 7,177,697 | -0.15(-1.31%) |
Sep 12, 2023 | 11.27 | 11.66 | 11.20 | 11.42 | 8,305,659 | +0.09(+0.79%) |
Sep 11, 2023 | 10.99 | 11.38 | 10.96 | 11.33 | 9,980,792 | +0.51(+4.71%) |
Sep 08, 2023 | 10.71 | 10.93 | 10.62 | 10.82 | 9,634,850 | +0.03(+0.28%) |
Sep 07, 2023 | 10.78 | 10.87 | 10.56 | 10.79 | 12,499,421 | -0.18(-1.64%) |
Sep 06, 2023 | 11.72 | 11.92 | 10.93 | 10.97 | 16,381,132 | -0.87(-7.35%) |
Sep 05, 2023 | 12.21 | 12.42 | 11.78 | 11.84 | 14,102,035 | -0.50(-4.05%) |