Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.70 | 10.70 | 10.41 | 10.62 | 4,958,395 | -0.07(-0.65%) |
Nov 29, 2023 | 11.32 | 11.44 | 10.67 | 10.69 | 5,527,414 | -0.64(-5.65%) |
Nov 28, 2023 | 11.61 | 11.69 | 11.29 | 11.33 | 2,314,458 | -0.27(-2.33%) |
Nov 27, 2023 | 11.75 | 12.04 | 11.60 | 11.60 | 2,235,224 | -0.20(-1.69%) |
Nov 24, 2023 | 11.76 | 11.84 | 11.60 | 11.80 | 665,168 | -0.03(-0.25%) |
Nov 22, 2023 | 11.34 | 12.19 | 11.34 | 11.83 | 4,758,866 | +0.83(+7.55%) |
Nov 21, 2023 | 10.95 | 11.38 | 10.78 | 11.00 | 6,242,944 | -0.52(-4.51%) |
Nov 20, 2023 | 11.90 | 11.95 | 11.44 | 11.52 | 2,495,500 | -0.42(-3.52%) |
Nov 17, 2023 | 12.02 | 12.12 | 11.74 | 11.94 | 1,822,821 | +0.09(+0.76%) |
Nov 16, 2023 | 12.48 | 12.48 | 11.76 | 11.85 | 2,163,526 | -0.64(-5.12%) |
Nov 15, 2023 | 12.17 | 13.27 | 12.12 | 12.49 | 3,616,210 | +0.35(+2.88%) |
Nov 14, 2023 | 11.43 | 12.52 | 11.36 | 12.14 | 4,427,484 | +0.97(+8.68%) |
Nov 13, 2023 | 11.35 | 11.35 | 10.80 | 11.17 | 4,889,504 | -0.15(-1.33%) |
Nov 10, 2023 | 11.68 | 11.77 | 11.29 | 11.32 | 5,739,028 | -0.35(-3.00%) |
Nov 09, 2023 | 12.47 | 12.59 | 11.47 | 11.67 | 4,468,616 | -1.05(-8.25%) |
Nov 08, 2023 | 13.73 | 13.73 | 12.68 | 12.72 | 2,871,999 | -0.95(-6.95%) |
Nov 07, 2023 | 13.14 | 13.98 | 12.90 | 13.67 | 3,139,367 | +0.56(+4.27%) |
Nov 06, 2023 | 14.65 | 15.12 | 13.10 | 13.11 | 9,201,783 | -1.55(-10.57%) |
Nov 03, 2023 | 14.46 | 15.14 | 12.14 | 14.66 | 16,794,630 | -2.23(-13.20%) |
Nov 02, 2023 | 17.09 | 17.52 | 16.40 | 16.89 | 3,864,643 | +0.02(+0.12%) |
Nov 01, 2023 | 17.82 | 17.91 | 16.26 | 16.87 | 4,896,596 | -1.13(-6.28%) |
Oct 31, 2023 | 17.86 | 18.37 | 17.86 | 18.00 | 2,263,013 | +0.24(+1.35%) |
Oct 30, 2023 | 18.12 | 18.12 | 17.61 | 17.76 | 1,294,500 | -0.30(-1.66%) |
Oct 27, 2023 | 18.24 | 18.43 | 17.95 | 18.06 | 973,382 | -0.31(-1.69%) |
Oct 26, 2023 | 18.22 | 18.65 | 18.03 | 18.37 | 1,298,766 | +0.12(+0.66%) |
Oct 25, 2023 | 18.74 | 19.00 | 18.07 | 18.25 | 1,519,930 | -0.63(-3.34%) |
Oct 24, 2023 | 18.91 | 19.84 | 18.86 | 18.88 | 1,491,459 | +0.03(+0.16%) |
Oct 23, 2023 | 19.28 | 19.35 | 18.70 | 18.85 | 1,134,304 | -0.49(-2.53%) |
Oct 20, 2023 | 19.71 | 19.72 | 19.21 | 19.34 | 1,572,097 | -0.15(-0.77%) |
Oct 19, 2023 | 19.51 | 19.76 | 19.04 | 19.49 | 1,351,824 | -0.01(-0.05%) |
Oct 18, 2023 | 19.78 | 19.94 | 19.37 | 19.50 | 1,411,833 | -0.30(-1.52%) |
Oct 17, 2023 | 18.58 | 20.37 | 18.54 | 19.80 | 3,205,917 | +1.24(+6.68%) |
Oct 16, 2023 | 18.35 | 18.75 | 18.07 | 18.56 | 1,334,737 | +0.41(+2.26%) |
Oct 13, 2023 | 18.25 | 18.52 | 17.98 | 18.15 | 1,285,643 | -0.11(-0.60%) |
Oct 12, 2023 | 18.54 | 18.57 | 17.88 | 18.26 | 2,281,619 | -0.25(-1.35%) |
Oct 11, 2023 | 18.71 | 18.86 | 18.10 | 18.51 | 1,837,189 | -0.27(-1.44%) |
Oct 10, 2023 | 18.37 | 18.95 | 18.32 | 18.78 | 1,798,625 | +0.42(+2.29%) |
Oct 09, 2023 | 18.08 | 18.49 | 17.90 | 18.36 | 1,214,374 | +0.09(+0.49%) |
Oct 06, 2023 | 18.06 | 18.52 | 17.96 | 18.27 | 1,890,743 | +0.11(+0.61%) |
Oct 05, 2023 | 18.46 | 18.71 | 17.89 | 18.16 | 6,691,607 | -0.34(-1.84%) |
Oct 04, 2023 | 17.15 | 18.55 | 16.94 | 18.50 | 3,062,933 | +1.35(+7.87%) |
Oct 03, 2023 | 17.86 | 18.03 | 17.05 | 17.15 | 1,979,642 | -0.96(-5.30%) |
Oct 02, 2023 | 17.60 | 18.50 | 17.55 | 18.11 | 2,300,022 | +0.35(+1.97%) |
Sep 29, 2023 | 18.58 | 18.62 | 17.52 | 17.76 | 3,360,447 | -0.69(-3.74%) |
Sep 28, 2023 | 18.37 | 18.74 | 18.28 | 18.45 | 1,838,448 | +0.06(+0.33%) |
Sep 27, 2023 | 18.91 | 18.98 | 17.87 | 18.39 | 2,068,458 | -0.41(-2.18%) |
Sep 26, 2023 | 18.39 | 18.89 | 18.28 | 18.80 | 1,656,181 | +0.33(+1.79%) |
Sep 25, 2023 | 18.31 | 18.67 | 18.36 | 18.47 | 1,338,791 | +0.04(+0.22%) |
Sep 22, 2023 | 18.48 | 18.84 | 18.17 | 18.43 | 1,951,036 | +0.04(+0.22%) |
Sep 21, 2023 | 18.06 | 18.48 | 17.57 | 18.39 | 3,323,551 | +0.27(+1.49%) |
Sep 20, 2023 | 18.30 | 18.33 | 17.99 | 18.12 | 1,841,022 | -0.05(-0.28%) |
Sep 19, 2023 | 18.50 | 18.57 | 18.03 | 18.17 | 2,293,160 | -0.40(-2.15%) |
Sep 18, 2023 | 18.65 | 18.93 | 18.22 | 18.57 | 2,736,785 | -0.18(-0.96%) |
Sep 15, 2023 | 17.89 | 18.85 | 17.89 | 18.75 | 4,378,120 | +0.75(+4.17%) |
Sep 14, 2023 | 17.98 | 18.20 | 17.75 | 18.00 | 1,146,491 | -0.05(-0.28%) |
Sep 13, 2023 | 17.63 | 18.26 | 17.61 | 18.05 | 1,195,681 | +0.27(+1.52%) |
Sep 12, 2023 | 18.52 | 18.67 | 17.74 | 17.78 | 1,275,037 | -0.75(-4.05%) |
Sep 11, 2023 | 18.44 | 18.86 | 18.37 | 18.53 | 1,677,439 | +0.08(+0.43%) |
Sep 08, 2023 | 18.58 | 18.66 | 18.16 | 18.45 | 2,062,720 | -0.11(-0.59%) |
Sep 07, 2023 | 17.72 | 18.71 | 17.65 | 18.56 | 1,772,990 | +0.69(+3.86%) |
Sep 06, 2023 | 17.71 | 17.88 | 17.38 | 17.87 | 1,774,295 | +0.33(+1.88%) |
Sep 05, 2023 | 17.62 | 17.98 | 17.49 | 17.54 | 1,141,439 | -0.26(-1.46%) |