Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.70 | 10.87 | 10.38 | 10.58 | 3,523,237 | -0.13(-1.21%) |
Nov 29, 2023 | 10.73 | 11.18 | 10.63 | 10.71 | 2,598,671 | +0.08(+0.75%) |
Nov 28, 2023 | 10.67 | 10.73 | 10.49 | 10.63 | 2,124,831 | -0.05(-0.47%) |
Nov 27, 2023 | 10.71 | 10.79 | 10.54 | 10.68 | 2,261,332 | -0.15(-1.39%) |
Nov 24, 2023 | 10.67 | 10.86 | 10.58 | 10.83 | 823,701 | +0.10(+0.93%) |
Nov 22, 2023 | 10.60 | 10.87 | 10.55 | 10.73 | 1,717,465 | +0.26(+2.48%) |
Nov 21, 2023 | 10.70 | 10.78 | 10.37 | 10.47 | 2,455,434 | -0.27(-2.51%) |
Nov 20, 2023 | 10.62 | 10.88 | 10.51 | 10.74 | 1,687,446 | +0.07(+0.66%) |
Nov 17, 2023 | 10.69 | 10.72 | 10.38 | 10.67 | 2,768,219 | +0.14(+1.33%) |
Nov 16, 2023 | 10.68 | 10.73 | 10.43 | 10.53 | 1,868,959 | -0.16(-1.50%) |
Nov 15, 2023 | 10.62 | 11.15 | 10.62 | 10.69 | 3,391,968 | +0.11(+1.04%) |
Nov 14, 2023 | 10.22 | 10.58 | 10.11 | 10.58 | 3,435,153 | +0.62(+6.22%) |
Nov 13, 2023 | 10.25 | 10.28 | 9.560 | 9.960 | 5,880,392 | -0.36(-3.49%) |
Nov 10, 2023 | 10.45 | 10.48 | 10.25 | 10.32 | 2,719,394 | -0.12(-1.15%) |
Nov 09, 2023 | 10.88 | 10.93 | 10.40 | 10.44 | 2,962,383 | -0.40(-3.69%) |
Nov 08, 2023 | 10.89 | 10.95 | 10.60 | 10.84 | 2,281,372 | +0.01(+0.09%) |
Nov 07, 2023 | 10.67 | 10.96 | 10.66 | 10.83 | 3,828,221 | +0.14(+1.31%) |
Nov 06, 2023 | 11.51 | 11.59 | 10.62 | 10.69 | 3,497,980 | -0.84(-7.29%) |
Nov 03, 2023 | 11.00 | 11.76 | 10.84 | 11.53 | 4,639,313 | +0.67(+6.17%) |
Nov 02, 2023 | 11.52 | 11.52 | 10.28 | 10.86 | 7,245,721 | -1.24(-10.25%) |
Nov 01, 2023 | 11.71 | 12.18 | 11.44 | 12.10 | 5,498,622 | +0.31(+2.63%) |
Oct 31, 2023 | 11.37 | 11.82 | 11.36 | 11.79 | 2,702,116 | +0.41(+3.60%) |
Oct 30, 2023 | 11.27 | 11.38 | 11.06 | 11.38 | 2,386,181 | +0.19(+1.70%) |
Oct 27, 2023 | 11.27 | 11.34 | 10.95 | 11.19 | 2,094,537 | +0.04(+0.36%) |
Oct 26, 2023 | 11.46 | 11.51 | 11.10 | 11.15 | 2,654,488 | -0.35(-3.04%) |
Oct 25, 2023 | 11.61 | 11.81 | 11.34 | 11.50 | 2,639,437 | -0.22(-1.88%) |
Oct 24, 2023 | 11.66 | 12.00 | 11.56 | 11.72 | 1,923,623 | +0.05(+0.43%) |
Oct 23, 2023 | 11.61 | 11.80 | 11.45 | 11.67 | 2,985,572 | -0.03(-0.26%) |
Oct 20, 2023 | 11.40 | 11.74 | 11.20 | 11.70 | 4,433,803 | +0.55(+4.93%) |
Oct 19, 2023 | 11.61 | 11.62 | 11.09 | 11.15 | 5,054,556 | +0.10(+0.90%) |
Oct 18, 2023 | 11.56 | 11.62 | 11.02 | 11.05 | 7,297,582 | -0.67(-5.72%) |
Oct 17, 2023 | 12.01 | 12.50 | 11.64 | 11.72 | 8,391,978 | -0.39(-3.22%) |
Oct 16, 2023 | 12.82 | 13.10 | 11.73 | 12.11 | 11,854,058 | -1.09(-8.26%) |
Oct 13, 2023 | 12.64 | 13.24 | 12.62 | 13.20 | 5,092,630 | +0.52(+4.10%) |
Oct 12, 2023 | 13.35 | 13.41 | 12.60 | 12.68 | 6,313,760 | -0.68(-5.09%) |
Oct 11, 2023 | 14.31 | 14.45 | 13.34 | 13.36 | 3,299,471 | -0.97(-6.77%) |
Oct 10, 2023 | 13.87 | 14.38 | 13.78 | 14.33 | 1,890,125 | +0.50(+3.62%) |
Oct 09, 2023 | 14.26 | 14.26 | 13.69 | 13.83 | 1,963,593 | -0.55(-3.82%) |
Oct 06, 2023 | 13.56 | 14.45 | 13.35 | 14.38 | 3,651,891 | +0.63(+4.58%) |
Oct 05, 2023 | 13.92 | 13.98 | 13.62 | 13.75 | 3,423,884 | -0.25(-1.79%) |
Oct 04, 2023 | 14.03 | 14.11 | 13.75 | 14.00 | 3,549,400 | -0.03(-0.21%) |
Oct 03, 2023 | 14.80 | 14.85 | 13.99 | 14.03 | 2,690,655 | -0.92(-6.15%) |
Oct 02, 2023 | 15.02 | 15.26 | 14.90 | 14.95 | 1,953,326 | -0.12(-0.80%) |
Sep 29, 2023 | 15.31 | 15.38 | 15.04 | 15.07 | 1,791,031 | -0.11(-0.72%) |
Sep 28, 2023 | 15.13 | 15.43 | 15.11 | 15.18 | 1,660,099 | +0.11(+0.73%) |
Sep 27, 2023 | 15.04 | 15.20 | 14.70 | 15.07 | 3,225,028 | +0.00(+0.00%) |
Sep 26, 2023 | 15.70 | 15.77 | 14.65 | 15.07 | 3,719,862 | -0.73(-4.62%) |
Sep 25, 2023 | 15.47 | 15.82 | 15.72 | 15.80 | 1,369,083 | +0.22(+1.41%) |
Sep 22, 2023 | 15.15 | 15.74 | 14.98 | 15.58 | 1,643,671 | +0.50(+3.32%) |
Sep 21, 2023 | 15.64 | 15.70 | 15.04 | 15.08 | 1,118,731 | -0.71(-4.50%) |
Sep 20, 2023 | 16.08 | 16.08 | 15.79 | 15.79 | 1,977,970 | -0.21(-1.31%) |
Sep 19, 2023 | 15.90 | 16.06 | 15.60 | 16.00 | 2,872,295 | -0.02(-0.12%) |
Sep 18, 2023 | 15.48 | 16.20 | 15.29 | 16.02 | 2,406,779 | +0.54(+3.49%) |
Sep 15, 2023 | 16.09 | 16.15 | 15.37 | 15.48 | 14,759,906 | -0.66(-4.09%) |
Sep 14, 2023 | 16.50 | 16.65 | 16.11 | 16.14 | 2,637,306 | -0.22(-1.34%) |
Sep 13, 2023 | 16.59 | 16.68 | 16.24 | 16.36 | 1,525,176 | -0.23(-1.39%) |
Sep 12, 2023 | 16.93 | 17.18 | 16.59 | 16.59 | 1,420,633 | -0.44(-2.58%) |
Sep 11, 2023 | 16.95 | 17.16 | 16.73 | 17.03 | 1,399,461 | +0.24(+1.43%) |
Sep 08, 2023 | 16.90 | 16.97 | 16.70 | 16.79 | 1,324,915 | -0.17(-1.00%) |
Sep 07, 2023 | 16.96 | 17.05 | 16.82 | 16.96 | 1,427,756 | -0.05(-0.29%) |
Sep 06, 2023 | 17.17 | 17.43 | 16.75 | 17.01 | 1,368,550 | -0.22(-1.28%) |
Sep 05, 2023 | 17.59 | 18.22 | 17.16 | 17.23 | 3,172,488 | -0.38(-2.16%) |