Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2023 | 16.33 | 16.35 | 15.74 | 15.82 | 3,403,578 | -0.63(-3.86%) |
Sep 29, 2023 | 16.35 | 16.56 | 16.24 | 16.45 | 3,415,946 | +0.27(+1.64%) |
Sep 28, 2023 | 15.75 | 16.23 | 15.56 | 16.19 | 4,325,072 | +0.46(+2.95%) |
Sep 27, 2023 | 16.25 | 16.33 | 15.65 | 15.72 | 6,423,340 | -0.63(-3.83%) |
Sep 26, 2023 | 16.79 | 16.88 | 16.24 | 16.35 | 5,656,679 | -0.60(-3.52%) |
Sep 25, 2023 | 17.23 | 17.05 | 16.89 | 16.94 | 3,656,668 | -0.36(-2.08%) |
Sep 22, 2023 | 17.79 | 17.79 | 17.27 | 17.30 | 3,259,765 | -0.30(-1.72%) |
Sep 21, 2023 | 17.91 | 18.00 | 17.60 | 17.61 | 2,538,188 | -0.32(-1.80%) |
Sep 20, 2023 | 18.10 | 18.17 | 17.90 | 17.93 | 2,866,883 | -0.09(-0.47%) |
Sep 19, 2023 | 18.35 | 18.44 | 18.01 | 18.01 | 2,122,907 | -0.43(-2.31%) |
Sep 18, 2023 | 18.48 | 18.64 | 18.29 | 18.44 | 1,973,336 | -0.08(-0.41%) |
Sep 15, 2023 | 18.61 | 18.73 | 18.41 | 18.52 | 6,413,166 | -0.24(-1.26%) |
Sep 14, 2023 | 18.50 | 18.81 | 18.45 | 18.75 | 2,590,867 | +0.49(+2.70%) |
Sep 13, 2023 | 18.28 | 18.47 | 18.14 | 18.26 | 2,029,258 | -0.16(-0.87%) |
Sep 12, 2023 | 18.60 | 18.81 | 18.28 | 18.42 | 3,462,063 | -0.22(-1.17%) |
Sep 11, 2023 | 18.34 | 18.91 | 18.32 | 18.64 | 2,808,422 | +0.36(+1.97%) |
Sep 08, 2023 | 18.50 | 18.54 | 18.23 | 18.28 | 2,025,855 | -0.17(-0.92%) |
Sep 07, 2023 | 18.78 | 19.02 | 18.43 | 18.45 | 4,558,812 | -0.34(-1.82%) |
Sep 06, 2023 | 19.77 | 19.94 | 18.77 | 18.79 | 3,849,829 | -1.11(-5.57%) |
Sep 05, 2023 | 20.90 | 20.92 | 19.89 | 19.90 | 1,791,634 | -1.08(-5.15%) |