Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 05, 2023 | 17.21 | 17.28 | 16.45 | 16.46 | 14,757,829 | -1.02(-5.84%) |
Dec 04, 2023 | 17.13 | 17.69 | 17.09 | 17.48 | 15,174,935 | +0.35(+2.04%) |
Dec 01, 2023 | 15.83 | 17.14 | 15.79 | 17.13 | 20,895,108 | +1.27(+8.01%) |
Nov 30, 2023 | 15.76 | 15.97 | 15.47 | 15.86 | 12,742,204 | +0.22(+1.41%) |
Nov 29, 2023 | 15.12 | 15.89 | 15.11 | 15.64 | 14,280,914 | +0.68(+4.55%) |
Nov 28, 2023 | 14.81 | 15.00 | 14.54 | 14.96 | 14,710,968 | +0.06(+0.40%) |
Nov 27, 2023 | 14.86 | 14.96 | 14.49 | 14.90 | 18,576,818 | +0.03(+0.20%) |
Nov 24, 2023 | 14.86 | 15.02 | 14.60 | 14.87 | 8,888,446 | +0.03(+0.20%) |
Nov 22, 2023 | 15.00 | 15.06 | 14.68 | 14.84 | 13,365,251 | -0.12(-0.80%) |
Nov 21, 2023 | 14.77 | 14.97 | 14.36 | 14.96 | 15,566,991 | +0.00(+0.00%) |
Nov 20, 2023 | 14.42 | 15.12 | 14.28 | 14.96 | 21,251,604 | +0.52(+3.60%) |
Nov 17, 2023 | 13.53 | 14.44 | 13.51 | 14.44 | 27,434,016 | +1.11(+8.33%) |
Nov 16, 2023 | 14.20 | 14.43 | 13.10 | 13.33 | 53,442,484 | +0.72(+5.71%) |
Nov 15, 2023 | 12.09 | 12.88 | 12.09 | 12.61 | 28,583,600 | +0.88(+7.50%) |
Nov 14, 2023 | 10.99 | 11.93 | 10.99 | 11.73 | 20,029,812 | +0.99(+9.22%) |
Nov 13, 2023 | 10.83 | 10.95 | 10.59 | 10.74 | 15,972,357 | -0.23(-2.10%) |
Nov 10, 2023 | 11.11 | 11.16 | 10.72 | 10.97 | 12,918,859 | -0.12(-1.08%) |
Nov 09, 2023 | 11.62 | 11.69 | 11.04 | 11.09 | 13,058,382 | -0.45(-3.90%) |
Nov 08, 2023 | 12.32 | 12.37 | 11.49 | 11.54 | 15,306,193 | -0.87(-7.01%) |
Nov 07, 2023 | 12.35 | 12.66 | 12.35 | 12.41 | 8,619,177 | -0.12(-0.96%) |
Nov 06, 2023 | 13.00 | 13.02 | 12.35 | 12.53 | 10,700,682 | -0.42(-3.24%) |
Nov 03, 2023 | 12.74 | 13.06 | 12.66 | 12.95 | 11,214,817 | +0.42(+3.35%) |
Nov 02, 2023 | 12.18 | 12.53 | 12.16 | 12.53 | 10,391,119 | +0.47(+3.90%) |
Nov 01, 2023 | 12.18 | 12.19 | 11.77 | 12.06 | 8,550,527 | -0.12(-0.99%) |
Oct 31, 2023 | 11.94 | 12.24 | 11.81 | 12.18 | 8,132,586 | +0.16(+1.33%) |
Oct 30, 2023 | 11.84 | 12.11 | 11.73 | 12.02 | 6,745,458 | +0.34(+2.91%) |
Oct 27, 2023 | 11.90 | 11.99 | 11.56 | 11.68 | 8,316,836 | -0.15(-1.27%) |
Oct 26, 2023 | 11.62 | 11.93 | 11.45 | 11.83 | 7,359,794 | +0.26(+2.25%) |
Oct 25, 2023 | 11.54 | 11.68 | 11.37 | 11.57 | 9,472,876 | -0.01(-0.09%) |
Oct 24, 2023 | 11.39 | 11.61 | 11.32 | 11.58 | 8,313,745 | +0.26(+2.30%) |
Oct 23, 2023 | 11.28 | 11.50 | 11.02 | 11.32 | 10,531,292 | -0.15(-1.31%) |
Oct 20, 2023 | 11.35 | 11.57 | 11.29 | 11.47 | 8,227,190 | +0.09(+0.79%) |
Oct 19, 2023 | 11.41 | 11.58 | 11.20 | 11.38 | 8,410,131 | -0.04(-0.35%) |
Oct 18, 2023 | 11.42 | 11.52 | 11.30 | 11.42 | 8,329,433 | -0.05(-0.44%) |
Oct 17, 2023 | 10.88 | 11.59 | 10.88 | 11.47 | 12,780,670 | +0.53(+4.84%) |
Oct 16, 2023 | 10.64 | 11.02 | 10.63 | 10.94 | 9,388,757 | +0.37(+3.50%) |
Oct 13, 2023 | 10.77 | 10.83 | 10.54 | 10.57 | 8,889,353 | -0.26(-2.40%) |
Oct 12, 2023 | 11.01 | 11.02 | 10.67 | 10.83 | 9,611,789 | -0.15(-1.37%) |
Oct 11, 2023 | 11.14 | 11.29 | 10.91 | 10.98 | 7,529,891 | -0.17(-1.52%) |
Oct 10, 2023 | 11.17 | 11.35 | 11.10 | 11.15 | 9,097,824 | +0.08(+0.72%) |
Oct 09, 2023 | 10.92 | 11.18 | 10.77 | 11.07 | 8,813,560 | -0.04(-0.36%) |
Oct 06, 2023 | 11.00 | 11.28 | 10.75 | 11.11 | 9,909,416 | +0.00(+0.00%) |
Oct 05, 2023 | 11.38 | 11.55 | 11.09 | 11.11 | 8,636,356 | -0.37(-3.22%) |
Oct 04, 2023 | 11.57 | 11.71 | 11.39 | 11.48 | 9,653,702 | +0.06(+0.53%) |
Oct 03, 2023 | 11.42 | 11.68 | 11.34 | 11.42 | 8,184,123 | -0.13(-1.13%) |