Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.21 | 20.74 | 19.20 | 19.44 | 3,730,827 | -0.66(-3.28%) |
Dec 28, 2023 | 20.97 | 20.98 | 19.97 | 20.10 | 3,776,349 | -0.61(-2.95%) |
Dec 27, 2023 | 19.56 | 20.84 | 19.52 | 20.71 | 4,043,013 | +1.70(+8.95%) |
Dec 26, 2023 | 19.58 | 19.62 | 18.78 | 19.01 | 2,851,691 | -0.76(-3.84%) |
Dec 22, 2023 | 19.01 | 19.82 | 18.98 | 19.77 | 3,380,261 | +1.21(+6.52%) |
Dec 21, 2023 | 18.27 | 18.62 | 18.02 | 18.56 | 2,680,921 | +0.71(+3.98%) |
Dec 20, 2023 | 18.32 | 18.85 | 17.75 | 17.85 | 2,774,676 | -0.12(-0.67%) |
Dec 19, 2023 | 18.38 | 18.40 | 17.72 | 17.97 | 2,361,888 | -0.16(-0.88%) |
Dec 18, 2023 | 17.89 | 18.41 | 17.63 | 18.13 | 3,082,232 | -0.47(-2.53%) |
Dec 15, 2023 | 18.50 | 18.75 | 18.19 | 18.60 | 1,769,518 | -0.25(-1.33%) |
Dec 14, 2023 | 19.78 | 19.80 | 18.83 | 18.85 | 3,163,113 | -0.20(-1.04%) |
Dec 13, 2023 | 18.08 | 19.10 | 17.93 | 19.05 | 2,366,018 | +1.01(+5.60%) |
Dec 12, 2023 | 18.29 | 18.63 | 17.70 | 18.04 | 3,145,444 | -0.21(-1.12%) |
Dec 11, 2023 | 18.45 | 18.55 | 18.03 | 18.25 | 3,448,811 | -1.34(-6.87%) |
Dec 08, 2023 | 18.98 | 19.61 | 18.95 | 19.59 | 2,479,653 | +0.64(+3.38%) |
Dec 07, 2023 | 18.00 | 19.08 | 17.83 | 18.95 | 4,078,750 | +0.93(+5.16%) |
Dec 06, 2023 | 18.64 | 18.90 | 18.00 | 18.02 | 3,159,153 | -0.58(-3.12%) |
Dec 05, 2023 | 18.14 | 18.90 | 18.02 | 18.60 | 4,110,280 | +0.45(+2.48%) |
Dec 04, 2023 | 17.95 | 18.22 | 17.63 | 18.15 | 4,109,557 | +1.05(+6.15%) |
Dec 01, 2023 | 16.74 | 17.26 | 16.52 | 17.10 | 3,047,494 | +0.70(+4.26%) |
Nov 30, 2023 | 16.78 | 16.81 | 16.21 | 16.40 | 1,809,802 | -0.45(-2.67%) |
Nov 29, 2023 | 17.04 | 17.13 | 16.70 | 16.85 | 1,684,791 | -0.27(-1.58%) |
Nov 28, 2023 | 17.00 | 17.24 | 16.91 | 17.12 | 1,692,292 | +0.34(+2.03%) |
Nov 27, 2023 | 16.75 | 16.96 | 16.54 | 16.78 | 2,431,171 | -0.70(-4.00%) |
Nov 24, 2023 | 17.47 | 17.98 | 17.17 | 17.48 | 2,348,355 | +0.32(+1.88%) |
Nov 22, 2023 | 16.83 | 17.25 | 16.64 | 17.16 | 2,417,987 | +0.74(+4.49%) |
Nov 21, 2023 | 16.56 | 16.75 | 15.97 | 16.42 | 1,958,563 | -0.49(-2.90%) |
Nov 20, 2023 | 16.29 | 16.98 | 16.25 | 16.91 | 2,073,809 | +0.93(+5.82%) |
Nov 17, 2023 | 15.97 | 16.03 | 15.20 | 15.98 | 2,131,631 | -0.12(-0.73%) |
Nov 16, 2023 | 16.66 | 16.73 | 16.03 | 16.10 | 2,261,995 | -0.70(-4.18%) |
Nov 15, 2023 | 16.46 | 16.95 | 16.18 | 16.80 | 2,415,468 | +0.70(+4.35%) |
Nov 14, 2023 | 17.38 | 17.44 | 15.56 | 16.10 | 4,249,503 | -1.35(-7.74%) |
Nov 13, 2023 | 17.22 | 17.73 | 16.93 | 17.45 | 2,973,945 | +0.23(+1.34%) |
Nov 10, 2023 | 16.77 | 17.47 | 16.63 | 17.22 | 4,479,647 | +0.90(+5.51%) |
Nov 09, 2023 | 15.22 | 16.40 | 14.91 | 16.32 | 5,345,251 | +1.53(+10.34%) |
Nov 08, 2023 | 14.65 | 14.83 | 14.39 | 14.79 | 1,369,848 | -0.04(-0.27%) |
Nov 07, 2023 | 14.45 | 14.90 | 14.02 | 14.83 | 1,410,299 | +0.38(+2.63%) |
Nov 06, 2023 | 14.23 | 14.49 | 14.20 | 14.45 | 1,886,844 | +0.72(+5.24%) |
Nov 03, 2023 | 13.81 | 14.05 | 13.63 | 13.73 | 1,606,178 | -0.27(-1.93%) |
Nov 02, 2023 | 14.17 | 14.24 | 13.71 | 14.00 | 1,868,028 | -0.20(-1.41%) |
Nov 01, 2023 | 13.95 | 14.20 | 13.73 | 14.20 | 2,170,360 | +0.34(+2.45%) |
Oct 31, 2023 | 13.70 | 13.94 | 13.46 | 13.86 | 1,553,612 | +0.29(+2.14%) |
Oct 30, 2023 | 13.20 | 14.06 | 13.00 | 13.57 | 3,093,573 | +0.86(+6.77%) |
Oct 27, 2023 | 13.06 | 13.40 | 12.66 | 12.71 | 1,978,306 | -0.31(-2.38%) |
Oct 26, 2023 | 13.91 | 14.02 | 12.62 | 13.02 | 2,600,834 | -0.79(-5.72%) |
Oct 25, 2023 | 13.50 | 14.08 | 13.43 | 13.81 | 3,188,380 | +0.50(+3.76%) |
Oct 24, 2023 | 13.27 | 13.87 | 12.95 | 13.31 | 10,145,594 | +0.88(+7.08%) |
Oct 23, 2023 | 12.29 | 12.55 | 12.20 | 12.43 | 4,187,938 | +0.44(+3.67%) |
Oct 20, 2023 | 11.90 | 12.17 | 11.81 | 11.99 | 2,754,456 | +0.25(+2.13%) |
Oct 19, 2023 | 11.51 | 11.80 | 11.48 | 11.74 | 1,476,131 | +0.18(+1.56%) |
Oct 18, 2023 | 11.47 | 11.76 | 11.45 | 11.56 | 2,036,868 | +0.11(+0.92%) |
Oct 17, 2023 | 11.51 | 11.55 | 11.26 | 11.46 | 1,365,875 | -0.19(-1.59%) |
Oct 16, 2023 | 11.65 | 12.10 | 11.26 | 11.64 | 2,614,604 | +0.59(+5.34%) |
Oct 13, 2023 | 10.98 | 11.10 | 10.94 | 11.05 | 1,384,264 | +0.17(+1.56%) |
Oct 12, 2023 | 10.88 | 10.92 | 10.79 | 10.88 | 1,110,175 | -0.12(-1.09%) |
Oct 11, 2023 | 10.98 | 11.01 | 10.75 | 11.00 | 1,963,085 | +0.01(+0.09%) |
Oct 10, 2023 | 11.01 | 11.05 | 10.88 | 10.99 | 2,111,552 | -0.02(-0.18%) |
Oct 09, 2023 | 10.94 | 11.09 | 10.81 | 11.01 | 1,452,623 | -0.31(-2.71%) |
Oct 06, 2023 | 10.93 | 11.35 | 10.91 | 11.32 | 1,041,195 | +0.40(+3.64%) |
Oct 05, 2023 | 10.70 | 11.00 | 10.68 | 10.92 | 1,389,966 | +0.21(+1.96%) |
Oct 04, 2023 | 10.82 | 10.86 | 10.50 | 10.71 | 1,249,092 | -0.18(-1.65%) |
Oct 03, 2023 | 11.01 | 11.10 | 10.81 | 10.89 | 999,992 | -0.21(-1.92%) |