Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.34 | 14.38 | 14.12 | 14.26 | 13,409,480 | -0.04(-0.28%) |
Nov 29, 2023 | 13.97 | 14.34 | 13.89 | 14.30 | 10,752,645 | +0.50(+3.59%) |
Nov 28, 2023 | 14.04 | 14.10 | 13.70 | 13.81 | 12,087,163 | -0.24(-1.70%) |
Nov 27, 2023 | 13.94 | 14.10 | 13.76 | 14.04 | 7,134,218 | -0.06(-0.42%) |
Nov 24, 2023 | 14.09 | 14.19 | 14.00 | 14.10 | 3,324,488 | +0.05(+0.35%) |
Nov 22, 2023 | 14.09 | 14.13 | 13.95 | 14.05 | 22,919,436 | +0.10(+0.71%) |
Nov 21, 2023 | 13.65 | 14.01 | 13.52 | 13.96 | 16,579,913 | +0.13(+0.93%) |
Nov 20, 2023 | 13.33 | 14.15 | 13.14 | 13.83 | 22,028,136 | +0.73(+5.61%) |
Nov 17, 2023 | 12.80 | 13.19 | 12.70 | 13.09 | 9,479,779 | +0.43(+3.37%) |
Nov 16, 2023 | 13.05 | 13.20 | 12.35 | 12.66 | 12,154,335 | -0.41(-3.11%) |
Nov 15, 2023 | 12.46 | 13.14 | 12.46 | 13.07 | 11,658,442 | +0.65(+5.19%) |
Nov 14, 2023 | 12.46 | 13.13 | 12.37 | 12.43 | 16,262,360 | +0.52(+4.33%) |
Nov 13, 2023 | 11.95 | 12.16 | 11.82 | 11.91 | 8,264,962 | -0.10(-0.83%) |
Nov 10, 2023 | 12.09 | 12.13 | 11.79 | 12.01 | 9,663,534 | -0.03(-0.25%) |
Nov 09, 2023 | 12.08 | 12.28 | 11.72 | 12.04 | 18,304,026 | +0.31(+2.62%) |
Nov 08, 2023 | 12.14 | 12.20 | 11.47 | 11.73 | 24,266,572 | -1.01(-7.94%) |
Nov 07, 2023 | 12.53 | 12.85 | 12.41 | 12.74 | 12,686,122 | +0.15(+1.18%) |
Nov 06, 2023 | 12.99 | 13.32 | 12.35 | 12.60 | 22,458,912 | -1.06(-7.78%) |
Nov 03, 2023 | 12.85 | 13.70 | 12.75 | 13.66 | 32,176,026 | +1.83(+15.44%) |
Nov 02, 2023 | 10.99 | 11.85 | 10.96 | 11.83 | 24,045,524 | +1.11(+10.37%) |
Nov 01, 2023 | 10.64 | 10.73 | 10.43 | 10.72 | 16,802,654 | -0.08(-0.74%) |
Oct 31, 2023 | 10.98 | 11.05 | 10.74 | 10.80 | 15,306,384 | -0.12(-1.09%) |
Oct 30, 2023 | 10.68 | 11.03 | 10.66 | 10.92 | 13,436,655 | +0.30(+2.80%) |
Oct 27, 2023 | 10.82 | 10.92 | 10.56 | 10.62 | 11,210,326 | -0.20(-1.83%) |
Oct 26, 2023 | 10.87 | 10.98 | 10.55 | 10.82 | 12,087,769 | -0.04(-0.37%) |
Oct 25, 2023 | 11.01 | 11.19 | 10.81 | 10.86 | 12,998,175 | -0.21(-1.88%) |
Oct 24, 2023 | 11.19 | 11.44 | 11.02 | 11.07 | 13,756,184 | -0.04(-0.36%) |
Oct 23, 2023 | 11.31 | 11.41 | 10.99 | 11.11 | 13,590,408 | -0.31(-2.70%) |
Oct 20, 2023 | 11.61 | 11.82 | 11.39 | 11.41 | 9,787,704 | -0.28(-2.38%) |
Oct 19, 2023 | 12.19 | 12.21 | 11.67 | 11.69 | 11,982,510 | -0.41(-3.36%) |
Oct 18, 2023 | 12.25 | 12.30 | 12.06 | 12.10 | 6,240,365 | -0.27(-2.17%) |
Oct 17, 2023 | 12.04 | 12.51 | 12.04 | 12.37 | 8,044,611 | +0.20(+1.63%) |
Oct 16, 2023 | 11.87 | 12.24 | 11.71 | 12.17 | 9,587,871 | +0.36(+3.03%) |
Oct 13, 2023 | 11.64 | 11.92 | 11.62 | 11.81 | 9,027,881 | +0.17(+1.45%) |
Oct 12, 2023 | 12.01 | 12.04 | 11.51 | 11.64 | 9,019,482 | -0.41(-3.38%) |
Oct 11, 2023 | 12.36 | 12.53 | 11.96 | 12.05 | 7,236,962 | -0.29(-2.33%) |
Oct 10, 2023 | 11.82 | 12.40 | 11.82 | 12.34 | 8,977,676 | +0.47(+3.93%) |
Oct 09, 2023 | 11.52 | 11.89 | 11.30 | 11.87 | 10,063,701 | +0.14(+1.18%) |
Oct 06, 2023 | 11.47 | 11.90 | 11.31 | 11.73 | 11,874,442 | +0.15(+1.29%) |
Oct 05, 2023 | 11.68 | 11.80 | 11.39 | 11.58 | 13,000,912 | -0.16(-1.35%) |
Oct 04, 2023 | 12.01 | 12.02 | 11.60 | 11.74 | 12,874,671 | -0.16(-1.33%) |
Oct 03, 2023 | 12.35 | 12.56 | 11.89 | 11.90 | 17,288,708 | -0.60(-4.77%) |
Oct 02, 2023 | 12.69 | 12.79 | 12.33 | 12.50 | 7,401,031 | -0.31(-2.40%) |
Sep 29, 2023 | 12.78 | 13.02 | 12.67 | 12.80 | 8,654,712 | +0.08(+0.62%) |
Sep 28, 2023 | 12.66 | 12.85 | 12.57 | 12.72 | 6,783,321 | +0.04(+0.31%) |
Sep 27, 2023 | 12.44 | 12.81 | 12.39 | 12.68 | 9,380,421 | +0.32(+2.57%) |
Sep 26, 2023 | 12.38 | 12.67 | 12.34 | 12.37 | 9,947,610 | -0.20(-1.58%) |
Sep 25, 2023 | 12.64 | 12.61 | 12.43 | 12.57 | 16,135,106 | +0.02(+0.16%) |
Sep 22, 2023 | 13.29 | 13.52 | 12.47 | 12.55 | 21,120,908 | -0.66(-4.96%) |
Sep 21, 2023 | 13.23 | 13.56 | 13.18 | 13.20 | 9,333,468 | +0.06(+0.45%) |
Sep 20, 2023 | 13.60 | 13.61 | 13.12 | 13.14 | 7,274,374 | -0.36(-2.65%) |
Sep 19, 2023 | 13.46 | 13.62 | 13.41 | 13.50 | 6,272,355 | +0.00(+0.00%) |
Sep 18, 2023 | 13.89 | 13.93 | 13.37 | 13.50 | 9,082,800 | -0.46(-3.27%) |
Sep 15, 2023 | 13.69 | 14.46 | 13.63 | 13.96 | 18,558,314 | +0.27(+1.96%) |
Sep 14, 2023 | 13.46 | 13.79 | 13.43 | 13.69 | 10,063,256 | +0.47(+3.53%) |
Sep 13, 2023 | 13.49 | 13.59 | 13.08 | 13.22 | 10,602,391 | -0.14(-1.04%) |
Sep 12, 2023 | 13.47 | 13.65 | 13.21 | 13.36 | 10,612,424 | -0.04(-0.29%) |
Sep 11, 2023 | 13.60 | 14.30 | 13.28 | 13.40 | 19,442,446 | -0.11(-0.81%) |
Sep 08, 2023 | 12.87 | 13.56 | 12.87 | 13.51 | 13,940,628 | +0.63(+4.92%) |
Sep 07, 2023 | 13.11 | 13.14 | 12.70 | 12.87 | 20,919,748 | -0.38(-2.84%) |
Sep 06, 2023 | 13.38 | 13.42 | 13.15 | 13.25 | 15,806,994 | -0.25(-1.83%) |
Sep 05, 2023 | 13.45 | 13.89 | 13.32 | 13.50 | 12,718,886 | +0.00(+0.00%) |