Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.12 | 14.14 | 13.93 | 13.99 | 10,379,973 | -0.14(-0.96%) |
Dec 28, 2023 | 14.00 | 14.16 | 13.99 | 14.13 | 7,235,648 | +0.02(+0.14%) |
Dec 27, 2023 | 14.02 | 14.17 | 13.88 | 14.11 | 7,242,965 | +0.07(+0.48%) |
Dec 26, 2023 | 13.92 | 14.09 | 13.80 | 14.04 | 7,658,649 | +0.16(+1.12%) |
Dec 22, 2023 | 13.96 | 14.10 | 13.80 | 13.88 | 7,209,669 | +0.01(+0.07%) |
Dec 21, 2023 | 13.87 | 13.98 | 13.74 | 13.88 | 12,771,038 | +0.19(+1.42%) |
Dec 20, 2023 | 13.99 | 14.12 | 13.67 | 13.68 | 18,716,248 | -0.27(-1.95%) |
Dec 19, 2023 | 13.75 | 14.00 | 13.64 | 13.95 | 15,791,957 | +0.24(+1.77%) |
Dec 18, 2023 | 14.03 | 14.05 | 13.70 | 13.71 | 15,019,238 | -0.20(-1.47%) |
Dec 15, 2023 | 14.24 | 14.38 | 13.87 | 13.91 | 26,708,060 | -0.44(-3.05%) |
Dec 14, 2023 | 14.11 | 14.46 | 13.95 | 14.35 | 31,649,130 | +0.79(+5.80%) |
Dec 13, 2023 | 12.65 | 13.60 | 12.57 | 13.56 | 19,573,906 | +0.91(+7.22%) |
Dec 12, 2023 | 12.75 | 12.81 | 12.58 | 12.65 | 10,800,668 | -0.15(-1.14%) |
Dec 11, 2023 | 12.87 | 12.91 | 12.74 | 12.80 | 8,935,199 | -0.09(-0.68%) |
Dec 08, 2023 | 12.71 | 12.97 | 12.68 | 12.88 | 14,079,759 | +0.15(+1.14%) |
Dec 07, 2023 | 12.66 | 12.92 | 12.58 | 12.74 | 14,126,977 | +0.15(+1.16%) |
Dec 06, 2023 | 12.65 | 13.03 | 12.59 | 12.59 | 11,077,638 | +0.02(+0.15%) |
Dec 05, 2023 | 12.87 | 12.87 | 12.40 | 12.57 | 21,998,876 | -0.49(-3.72%) |
Dec 04, 2023 | 12.68 | 13.13 | 12.63 | 13.06 | 22,128,704 | +0.21(+1.66%) |
Dec 01, 2023 | 11.91 | 12.90 | 11.87 | 12.85 | 23,935,692 | +0.81(+6.70%) |
Nov 30, 2023 | 12.15 | 12.30 | 12.04 | 12.04 | 22,053,510 | -0.05(-0.40%) |
Nov 29, 2023 | 11.68 | 12.25 | 11.67 | 12.09 | 19,240,030 | +0.50(+4.27%) |
Nov 28, 2023 | 11.42 | 11.61 | 11.31 | 11.59 | 12,226,351 | +0.17(+1.45%) |
Nov 27, 2023 | 11.46 | 11.48 | 11.33 | 11.43 | 11,925,858 | -0.07(-0.63%) |
Nov 24, 2023 | 11.50 | 11.60 | 11.38 | 11.50 | 4,726,123 | +0.01(+0.08%) |
Nov 22, 2023 | 11.59 | 11.61 | 11.38 | 11.49 | 8,123,740 | +0.02(+0.17%) |
Nov 21, 2023 | 11.60 | 11.68 | 11.38 | 11.47 | 12,536,007 | -0.23(-1.96%) |
Nov 20, 2023 | 11.76 | 11.78 | 11.57 | 11.70 | 11,411,692 | -0.07(-0.57%) |
Nov 17, 2023 | 11.75 | 11.81 | 11.56 | 11.77 | 16,034,549 | +0.23(+1.99%) |
Nov 16, 2023 | 11.60 | 11.65 | 11.36 | 11.54 | 11,346,618 | -0.11(-0.90%) |
Nov 15, 2023 | 11.44 | 11.70 | 11.41 | 11.64 | 17,286,288 | +0.26(+2.27%) |
Nov 14, 2023 | 10.87 | 11.50 | 10.85 | 11.38 | 26,979,394 | +1.02(+9.86%) |
Nov 13, 2023 | 10.41 | 10.47 | 10.25 | 10.36 | 12,056,225 | -0.10(-0.91%) |
Nov 10, 2023 | 10.50 | 10.59 | 10.33 | 10.46 | 17,813,758 | +0.00(+0.00%) |
Nov 09, 2023 | 10.81 | 10.87 | 10.44 | 10.46 | 13,341,892 | -0.32(-2.93%) |
Nov 08, 2023 | 10.81 | 10.84 | 10.66 | 10.77 | 8,752,352 | -0.02(-0.18%) |
Nov 07, 2023 | 10.66 | 10.86 | 10.59 | 10.79 | 10,040,611 | +0.03(+0.27%) |
Nov 06, 2023 | 11.17 | 11.17 | 10.67 | 10.76 | 9,702,440 | -0.11(-1.05%) |
Nov 03, 2023 | 10.87 | 11.16 | 10.83 | 10.88 | 19,067,686 | +0.38(+3.64%) |
Nov 02, 2023 | 9.790 | 10.53 | 9.790 | 10.50 | 18,915,892 | +0.80(+8.28%) |
Nov 01, 2023 | 9.742 | 9.819 | 9.513 | 9.694 | 13,058,006 | -0.07(-0.68%) |
Oct 31, 2023 | 9.637 | 9.799 | 9.503 | 9.761 | 10,161,157 | +0.13(+1.39%) |
Oct 30, 2023 | 9.608 | 9.675 | 9.446 | 9.627 | 15,576,308 | +0.15(+1.61%) |
Oct 27, 2023 | 9.723 | 9.723 | 9.351 | 9.475 | 15,412,407 | -0.24(-2.46%) |
Oct 26, 2023 | 9.351 | 9.838 | 9.331 | 9.713 | 22,655,430 | +0.34(+3.67%) |
Oct 25, 2023 | 9.255 | 9.413 | 9.074 | 9.370 | 17,145,430 | +0.00(+0.00%) |
Oct 24, 2023 | 9.503 | 9.713 | 9.312 | 9.370 | 21,362,394 | -0.09(-0.91%) |
Oct 23, 2023 | 9.379 | 9.723 | 9.312 | 9.456 | 18,608,100 | +0.01(+0.10%) |
Oct 20, 2023 | 9.971 | 10.02 | 9.441 | 9.446 | 23,741,354 | -0.64(-6.34%) |
Oct 19, 2023 | 10.41 | 10.82 | 10.04 | 10.09 | 29,316,528 | -0.11(-1.12%) |
Oct 18, 2023 | 10.36 | 10.48 | 10.10 | 10.20 | 18,588,016 | -0.38(-3.61%) |
Oct 17, 2023 | 10.14 | 10.68 | 10.11 | 10.58 | 22,297,146 | +0.34(+3.36%) |
Oct 16, 2023 | 10.20 | 10.27 | 10.00 | 10.24 | 12,033,990 | +0.25(+2.49%) |
Oct 13, 2023 | 10.24 | 10.25 | 9.885 | 9.990 | 18,356,436 | -0.06(-0.57%) |
Oct 12, 2023 | 10.04 | 10.09 | 9.857 | 10.05 | 12,667,416 | -0.04(-0.38%) |
Oct 11, 2023 | 10.05 | 10.26 | 9.971 | 10.09 | 13,504,270 | +0.10(+0.96%) |
Oct 10, 2023 | 9.857 | 10.13 | 9.809 | 9.990 | 15,913,432 | +0.24(+2.45%) |
Oct 09, 2023 | 9.580 | 9.809 | 9.551 | 9.752 | 13,338,521 | +0.00(+0.00%) |
Oct 06, 2023 | 9.666 | 9.904 | 9.465 | 9.752 | 18,670,928 | -0.09(-0.87%) |
Oct 05, 2023 | 9.656 | 9.885 | 9.632 | 9.838 | 11,189,751 | +0.05(+0.49%) |
Oct 04, 2023 | 9.771 | 9.799 | 9.513 | 9.790 | 21,615,770 | +0.17(+1.79%) |
Oct 03, 2023 | 9.876 | 9.914 | 9.561 | 9.618 | 16,070,158 | -0.36(-3.64%) |