Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 12.46 | 12.67 | 12.14 | 12.52 | 55,945,844 | +0.14(+1.11%) |
Nov 29, 2023 | 12.00 | 12.54 | 11.94 | 12.39 | 14,867,242 | +0.50(+4.20%) |
Nov 28, 2023 | 11.77 | 11.90 | 11.62 | 11.89 | 6,956,788 | +0.07(+0.58%) |
Nov 27, 2023 | 11.76 | 11.91 | 11.65 | 11.82 | 8,742,880 | -0.08(-0.66%) |
Nov 24, 2023 | 11.86 | 11.95 | 11.72 | 11.90 | 3,275,378 | +0.00(+0.00%) |
Nov 22, 2023 | 12.00 | 12.04 | 11.76 | 11.90 | 5,336,241 | +0.06(+0.50%) |
Nov 21, 2023 | 11.95 | 11.98 | 11.78 | 11.84 | 6,842,499 | -0.22(-1.79%) |
Nov 20, 2023 | 12.01 | 12.11 | 11.94 | 12.05 | 6,454,665 | -0.04(-0.32%) |
Nov 17, 2023 | 12.07 | 12.16 | 11.89 | 12.09 | 5,889,824 | +0.19(+1.56%) |
Nov 16, 2023 | 12.19 | 12.33 | 11.80 | 11.91 | 9,525,620 | -0.33(-2.72%) |
Nov 15, 2023 | 12.07 | 12.33 | 11.93 | 12.24 | 11,308,703 | +0.17(+1.38%) |
Nov 14, 2023 | 11.61 | 12.30 | 11.61 | 12.07 | 11,785,700 | +0.84(+7.50%) |
Nov 13, 2023 | 11.00 | 11.25 | 10.89 | 11.23 | 6,156,254 | +0.18(+1.59%) |
Nov 10, 2023 | 10.94 | 11.09 | 10.73 | 11.06 | 4,455,859 | +0.18(+1.62%) |
Nov 09, 2023 | 11.10 | 11.19 | 10.85 | 10.88 | 5,924,155 | -0.23(-2.03%) |
Nov 08, 2023 | 11.27 | 11.28 | 11.06 | 11.10 | 4,407,762 | -0.15(-1.31%) |
Nov 07, 2023 | 11.25 | 11.38 | 11.15 | 11.25 | 2,859,188 | -0.10(-0.86%) |
Nov 06, 2023 | 11.63 | 11.71 | 11.26 | 11.35 | 5,033,445 | -0.26(-2.28%) |
Nov 03, 2023 | 11.66 | 11.80 | 11.43 | 11.61 | 10,078,406 | +0.42(+3.76%) |
Nov 02, 2023 | 10.72 | 11.26 | 10.66 | 11.19 | 7,155,979 | +0.64(+6.03%) |
Nov 01, 2023 | 10.51 | 10.58 | 10.33 | 10.56 | 7,296,786 | +0.03(+0.28%) |
Oct 31, 2023 | 10.47 | 10.70 | 10.39 | 10.53 | 5,811,091 | +0.06(+0.56%) |
Oct 30, 2023 | 10.40 | 10.49 | 10.28 | 10.47 | 4,185,222 | +0.17(+1.62%) |
Oct 27, 2023 | 10.41 | 10.54 | 10.22 | 10.30 | 6,479,788 | -0.16(-1.50%) |
Oct 26, 2023 | 10.18 | 10.57 | 10.13 | 10.46 | 5,506,447 | +0.28(+2.79%) |
Oct 25, 2023 | 10.20 | 10.31 | 9.949 | 10.17 | 9,466,307 | -0.12(-1.14%) |
Oct 24, 2023 | 10.41 | 10.53 | 10.16 | 10.29 | 5,970,178 | -0.05(-0.47%) |
Oct 23, 2023 | 10.27 | 10.49 | 10.20 | 10.34 | 7,208,910 | -0.01(-0.09%) |
Oct 20, 2023 | 10.76 | 10.99 | 10.33 | 10.35 | 10,027,977 | -0.61(-5.54%) |
Oct 19, 2023 | 10.85 | 11.23 | 10.77 | 10.96 | 10,547,903 | +0.12(+1.08%) |
Oct 18, 2023 | 10.57 | 11.25 | 10.35 | 10.84 | 16,651,706 | +0.20(+1.84%) |
Oct 17, 2023 | 10.32 | 10.75 | 10.32 | 10.64 | 9,408,345 | +0.25(+2.45%) |
Oct 16, 2023 | 10.28 | 10.46 | 10.19 | 10.39 | 7,339,636 | +0.24(+2.31%) |
Oct 13, 2023 | 10.41 | 10.52 | 10.15 | 10.15 | 6,175,233 | -0.11(-1.05%) |
Oct 12, 2023 | 10.41 | 10.44 | 10.18 | 10.26 | 6,241,170 | -0.13(-1.23%) |
Oct 11, 2023 | 10.45 | 10.57 | 10.23 | 10.39 | 5,207,466 | -0.01(-0.09%) |
Oct 10, 2023 | 10.28 | 10.61 | 10.23 | 10.40 | 9,144,312 | +0.24(+2.41%) |
Oct 09, 2023 | 10.09 | 10.26 | 10.04 | 10.15 | 5,260,513 | +0.01(+0.10%) |
Oct 06, 2023 | 10.14 | 10.26 | 9.871 | 10.15 | 10,794,554 | -0.12(-1.14%) |
Oct 05, 2023 | 10.18 | 10.36 | 10.15 | 10.26 | 6,458,238 | -0.05(-0.48%) |
Oct 04, 2023 | 9.989 | 10.37 | 9.989 | 10.31 | 7,487,991 | +0.16(+1.54%) |
Oct 03, 2023 | 10.36 | 10.39 | 10.05 | 10.15 | 9,413,131 | -0.26(-2.54%) |
Oct 02, 2023 | 10.70 | 10.78 | 10.21 | 10.42 | 13,803,439 | -0.37(-3.45%) |
Sep 29, 2023 | 10.81 | 11.03 | 10.77 | 10.79 | 5,310,835 | +0.03(+0.27%) |
Sep 28, 2023 | 10.72 | 10.92 | 10.63 | 10.76 | 6,040,471 | +0.00(+0.00%) |
Sep 27, 2023 | 10.90 | 10.94 | 10.68 | 10.76 | 5,863,669 | -0.07(-0.63%) |
Sep 26, 2023 | 10.78 | 11.08 | 10.77 | 10.83 | 4,141,660 | -0.14(-1.25%) |
Sep 25, 2023 | 10.83 | 10.98 | 10.91 | 10.97 | 3,508,358 | +0.09(+0.81%) |
Sep 22, 2023 | 10.95 | 10.99 | 10.73 | 10.88 | 4,953,060 | -0.03(-0.27%) |
Sep 21, 2023 | 10.87 | 11.08 | 10.73 | 10.91 | 5,277,763 | -0.09(-0.80%) |
Sep 20, 2023 | 11.13 | 11.27 | 10.95 | 11.00 | 5,487,879 | -0.02(-0.18%) |
Sep 19, 2023 | 11.10 | 11.19 | 10.94 | 11.02 | 4,499,553 | +0.02(+0.18%) |
Sep 18, 2023 | 11.16 | 11.17 | 10.98 | 11.00 | 6,396,441 | -0.22(-1.92%) |
Sep 15, 2023 | 11.21 | 11.34 | 11.12 | 11.21 | 16,676,155 | -0.17(-1.46%) |
Sep 14, 2023 | 11.25 | 11.43 | 11.21 | 11.38 | 7,477,443 | +0.28(+2.56%) |
Sep 13, 2023 | 11.40 | 11.40 | 11.03 | 11.10 | 9,046,822 | -0.19(-1.71%) |
Sep 12, 2023 | 11.33 | 11.52 | 11.15 | 11.29 | 9,421,393 | -0.10(-0.85%) |
Sep 11, 2023 | 11.52 | 11.64 | 11.34 | 11.39 | 7,444,656 | -0.05(-0.42%) |
Sep 08, 2023 | 11.31 | 11.50 | 11.16 | 11.43 | 6,457,378 | +0.13(+1.11%) |
Sep 07, 2023 | 11.50 | 11.65 | 11.27 | 11.31 | 11,331,010 | -0.27(-2.34%) |
Sep 06, 2023 | 12.02 | 12.06 | 11.48 | 11.58 | 5,916,798 | -0.49(-4.08%) |
Sep 05, 2023 | 12.25 | 12.34 | 12.01 | 12.07 | 4,828,410 | -0.25(-2.04%) |