Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.99 | 14.11 | 13.83 | 14.01 | 2,788,859 | -0.06(-0.41%) |
Dec 28, 2023 | 13.98 | 14.17 | 13.90 | 14.07 | 2,488,541 | +0.12(+0.84%) |
Dec 27, 2023 | 13.74 | 14.08 | 13.71 | 13.95 | 2,955,470 | +0.22(+1.63%) |
Dec 26, 2023 | 13.53 | 13.83 | 13.47 | 13.73 | 4,288,722 | +0.21(+1.58%) |
Dec 22, 2023 | 13.20 | 13.58 | 13.19 | 13.51 | 3,587,075 | +0.30(+2.28%) |
Dec 21, 2023 | 13.07 | 13.50 | 13.02 | 13.21 | 4,770,146 | +0.45(+3.50%) |
Dec 20, 2023 | 13.09 | 13.20 | 12.77 | 12.77 | 4,568,789 | -0.37(-2.81%) |
Dec 19, 2023 | 12.89 | 13.20 | 12.79 | 13.13 | 5,377,414 | +0.39(+3.05%) |
Dec 18, 2023 | 12.74 | 12.86 | 12.50 | 12.75 | 4,622,495 | +0.04(+0.31%) |
Dec 15, 2023 | 12.42 | 12.99 | 12.35 | 12.71 | 11,083,841 | +0.25(+2.03%) |
Dec 14, 2023 | 12.39 | 12.66 | 12.26 | 12.45 | 6,866,132 | +0.39(+3.22%) |
Dec 13, 2023 | 11.17 | 12.12 | 10.99 | 12.07 | 9,695,314 | +0.85(+7.63%) |
Dec 12, 2023 | 10.93 | 11.29 | 10.66 | 11.21 | 7,398,936 | +0.30(+2.76%) |
Dec 11, 2023 | 10.78 | 11.03 | 10.71 | 10.91 | 4,622,407 | +0.20(+1.91%) |
Dec 08, 2023 | 11.03 | 11.17 | 10.64 | 10.71 | 3,988,749 | -0.30(-2.74%) |
Dec 07, 2023 | 10.68 | 11.18 | 10.61 | 11.01 | 5,862,347 | +0.33(+3.09%) |
Dec 06, 2023 | 10.95 | 10.96 | 10.53 | 10.68 | 4,708,721 | -0.10(-0.90%) |
Dec 05, 2023 | 11.39 | 11.47 | 10.75 | 10.77 | 4,713,968 | -0.72(-6.26%) |
Dec 04, 2023 | 11.09 | 11.53 | 11.07 | 11.49 | 4,547,550 | +0.32(+2.87%) |
Dec 01, 2023 | 11.01 | 11.39 | 10.90 | 11.17 | 3,282,484 | +0.17(+1.59%) |
Nov 30, 2023 | 11.17 | 11.22 | 10.91 | 11.00 | 4,185,411 | -0.09(-0.79%) |
Nov 29, 2023 | 11.03 | 11.12 | 10.91 | 11.08 | 6,308,765 | +0.11(+0.97%) |
Nov 28, 2023 | 11.11 | 11.23 | 10.93 | 10.98 | 3,932,020 | -0.13(-1.14%) |
Nov 27, 2023 | 11.01 | 11.16 | 10.85 | 11.10 | 3,753,185 | +0.07(+0.62%) |
Nov 24, 2023 | 10.95 | 11.06 | 10.90 | 11.04 | 1,193,606 | +0.12(+1.07%) |
Nov 22, 2023 | 10.82 | 11.03 | 10.76 | 10.92 | 2,791,007 | +0.20(+1.90%) |
Nov 21, 2023 | 10.82 | 10.90 | 10.68 | 10.72 | 3,639,711 | -0.16(-1.43%) |
Nov 20, 2023 | 10.91 | 10.98 | 10.79 | 10.87 | 2,826,738 | -0.12(-1.06%) |
Nov 17, 2023 | 10.79 | 11.03 | 10.73 | 10.99 | 4,619,792 | +0.35(+3.29%) |
Nov 16, 2023 | 11.20 | 11.21 | 10.59 | 10.64 | 4,309,547 | -0.59(-5.28%) |
Nov 15, 2023 | 11.10 | 11.37 | 11.03 | 11.23 | 3,216,141 | +0.10(+0.87%) |
Nov 14, 2023 | 10.97 | 11.40 | 10.83 | 11.13 | 4,756,634 | +0.42(+3.90%) |
Nov 13, 2023 | 10.70 | 10.98 | 10.60 | 10.72 | 4,465,165 | -0.09(-0.81%) |
Nov 10, 2023 | 10.80 | 10.86 | 10.61 | 10.80 | 5,323,959 | -0.02(-0.18%) |
Nov 09, 2023 | 11.61 | 11.62 | 10.82 | 10.82 | 5,783,903 | -0.81(-6.93%) |
Nov 08, 2023 | 11.83 | 11.83 | 11.40 | 11.63 | 5,438,502 | -0.13(-1.13%) |
Nov 07, 2023 | 11.84 | 12.05 | 11.50 | 11.76 | 5,503,731 | -0.14(-1.19%) |
Nov 06, 2023 | 12.40 | 12.49 | 11.87 | 11.90 | 8,749,890 | -0.70(-5.56%) |
Nov 03, 2023 | 12.58 | 12.91 | 12.14 | 12.60 | 12,602,735 | +0.18(+1.45%) |
Nov 02, 2023 | 13.72 | 14.07 | 11.99 | 12.42 | 11,976,107 | -1.46(-10.51%) |
Nov 01, 2023 | 14.01 | 14.07 | 13.82 | 13.88 | 3,346,125 | -0.13(-0.95%) |
Oct 31, 2023 | 14.19 | 14.23 | 13.84 | 14.02 | 3,848,206 | -0.13(-0.94%) |
Oct 30, 2023 | 14.27 | 14.40 | 13.90 | 14.15 | 3,769,579 | -0.03(-0.20%) |
Oct 27, 2023 | 14.46 | 14.48 | 14.15 | 14.18 | 4,024,668 | -0.33(-2.29%) |
Oct 26, 2023 | 14.75 | 14.91 | 14.50 | 14.51 | 3,531,496 | -0.32(-2.17%) |
Oct 25, 2023 | 14.74 | 14.92 | 14.66 | 14.83 | 2,309,789 | -0.10(-0.70%) |
Oct 24, 2023 | 14.69 | 15.02 | 14.65 | 14.93 | 3,712,240 | +0.27(+1.81%) |
Oct 23, 2023 | 15.15 | 15.25 | 14.65 | 14.67 | 3,338,755 | -0.40(-2.64%) |
Oct 20, 2023 | 15.17 | 15.32 | 15.04 | 15.07 | 2,529,059 | -0.23(-1.49%) |
Oct 19, 2023 | 15.36 | 15.47 | 15.14 | 15.29 | 4,751,628 | -0.14(-0.92%) |
Oct 18, 2023 | 15.45 | 15.56 | 15.21 | 15.44 | 4,230,004 | -0.14(-0.91%) |
Oct 17, 2023 | 15.78 | 16.05 | 15.45 | 15.58 | 71,760,576 | -0.40(-2.49%) |
Oct 16, 2023 | 16.56 | 16.76 | 15.79 | 15.98 | 6,217,703 | -0.44(-2.66%) |
Oct 13, 2023 | 15.84 | 16.50 | 15.60 | 16.41 | 4,083,529 | +0.64(+4.09%) |
Oct 12, 2023 | 16.21 | 16.26 | 15.72 | 15.77 | 2,734,293 | -0.55(-3.37%) |
Oct 11, 2023 | 16.46 | 16.46 | 16.20 | 16.32 | 2,565,585 | -0.07(-0.40%) |
Oct 10, 2023 | 16.19 | 16.61 | 16.05 | 16.38 | 2,473,448 | +0.31(+1.95%) |
Oct 09, 2023 | 15.58 | 16.12 | 15.57 | 16.07 | 3,829,420 | +0.36(+2.29%) |
Oct 06, 2023 | 15.25 | 15.82 | 15.12 | 15.71 | 2,617,314 | +0.34(+2.22%) |
Oct 05, 2023 | 15.42 | 15.56 | 15.25 | 15.37 | 2,189,250 | -0.09(-0.61%) |
Oct 04, 2023 | 15.39 | 15.54 | 15.23 | 15.47 | 3,493,019 | +0.03(+0.18%) |
Oct 03, 2023 | 15.66 | 15.80 | 15.29 | 15.44 | 2,902,923 | -0.38(-2.40%) |