Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.78 | 11.21 | 10.66 | 11.05 | 1,950,724 | +0.32(+2.94%) |
Oct 30, 2023 | 10.73 | 10.93 | 10.45 | 10.73 | 1,716,569 | +0.07(+0.65%) |
Oct 27, 2023 | 10.94 | 11.07 | 10.38 | 10.67 | 3,615,904 | -0.34(-3.05%) |
Oct 26, 2023 | 10.56 | 11.05 | 10.56 | 11.00 | 2,462,465 | +0.42(+4.01%) |
Oct 25, 2023 | 10.62 | 10.87 | 9.891 | 10.58 | 4,667,889 | -0.15(-1.38%) |
Oct 24, 2023 | 11.54 | 11.54 | 9.817 | 10.72 | 10,423,169 | -0.38(-3.46%) |
Oct 23, 2023 | 11.16 | 11.43 | 11.00 | 11.11 | 2,397,981 | -0.11(-0.97%) |
Oct 20, 2023 | 12.00 | 12.21 | 11.21 | 11.22 | 4,640,062 | -0.97(-7.93%) |
Oct 19, 2023 | 12.13 | 12.55 | 12.03 | 12.18 | 1,745,984 | +0.06(+0.49%) |
Oct 18, 2023 | 12.30 | 12.33 | 12.11 | 12.12 | 1,330,664 | -0.34(-2.69%) |
Oct 17, 2023 | 12.07 | 12.76 | 12.00 | 12.46 | 1,518,853 | +0.29(+2.35%) |
Oct 16, 2023 | 12.44 | 12.44 | 12.10 | 12.17 | 1,352,651 | -0.08(-0.64%) |
Oct 13, 2023 | 12.72 | 12.84 | 12.13 | 12.25 | 1,672,659 | -0.38(-3.04%) |
Oct 12, 2023 | 12.43 | 12.69 | 12.08 | 12.64 | 1,748,020 | +0.23(+1.83%) |
Oct 11, 2023 | 12.49 | 12.74 | 12.34 | 12.41 | 2,325,848 | -0.02(-0.16%) |
Oct 10, 2023 | 12.26 | 12.55 | 12.25 | 12.43 | 2,345,035 | +0.30(+2.44%) |
Oct 09, 2023 | 11.95 | 12.26 | 11.89 | 12.13 | 2,048,009 | -0.05(-0.40%) |
Oct 06, 2023 | 11.67 | 12.23 | 11.54 | 12.18 | 1,594,854 | +0.30(+2.49%) |
Oct 05, 2023 | 11.75 | 11.95 | 11.64 | 11.89 | 1,376,531 | +0.13(+1.09%) |
Oct 04, 2023 | 11.26 | 11.78 | 11.25 | 11.76 | 1,704,082 | +0.26(+2.23%) |
Oct 03, 2023 | 11.83 | 11.85 | 11.34 | 11.50 | 1,574,661 | -0.38(-3.23%) |
Oct 02, 2023 | 12.16 | 12.25 | 11.75 | 11.89 | 1,461,228 | -0.32(-2.58%) |
Sep 29, 2023 | 12.06 | 12.40 | 12.04 | 12.20 | 1,033,552 | +0.27(+2.23%) |
Sep 28, 2023 | 11.85 | 12.19 | 11.81 | 11.94 | 968,118 | +0.01(+0.08%) |
Sep 27, 2023 | 11.93 | 12.01 | 11.74 | 11.93 | 1,914,710 | +0.11(+0.92%) |
Sep 26, 2023 | 11.91 | 12.20 | 11.77 | 11.82 | 1,285,978 | -0.16(-1.32%) |
Sep 25, 2023 | 11.64 | 12.03 | 11.90 | 11.98 | 1,360,681 | +0.24(+2.02%) |
Sep 22, 2023 | 11.89 | 11.92 | 11.66 | 11.74 | 1,072,200 | -0.09(-0.75%) |
Sep 21, 2023 | 11.96 | 12.16 | 11.74 | 11.83 | 1,450,466 | -0.31(-2.52%) |
Sep 20, 2023 | 12.08 | 12.37 | 12.02 | 12.13 | 658,472 | +0.16(+1.32%) |
Sep 19, 2023 | 12.16 | 12.22 | 11.94 | 11.98 | 633,806 | -0.11(-0.90%) |
Sep 18, 2023 | 12.51 | 12.51 | 12.08 | 12.08 | 704,880 | -0.48(-3.84%) |
Sep 15, 2023 | 12.62 | 12.72 | 12.32 | 12.57 | 2,195,038 | -0.18(-1.39%) |
Sep 14, 2023 | 12.40 | 12.75 | 12.31 | 12.74 | 1,429,738 | +0.47(+3.86%) |
Sep 13, 2023 | 12.43 | 12.46 | 11.95 | 12.27 | 1,398,363 | -0.13(-1.03%) |
Sep 12, 2023 | 12.36 | 12.59 | 12.29 | 12.40 | 951,795 | +0.09(+0.71%) |
Sep 11, 2023 | 12.18 | 12.38 | 12.08 | 12.31 | 1,002,761 | +0.16(+1.29%) |
Sep 08, 2023 | 11.87 | 12.15 | 11.65 | 12.15 | 2,851,959 | +0.34(+2.90%) |
Sep 07, 2023 | 12.16 | 12.22 | 11.80 | 11.81 | 814,572 | -0.40(-3.28%) |
Sep 06, 2023 | 12.31 | 12.40 | 12.06 | 12.21 | 1,066,066 | -0.10(-0.79%) |
Sep 05, 2023 | 12.47 | 12.56 | 12.23 | 12.31 | 900,176 | -0.27(-2.18%) |
Sep 01, 2023 | 12.34 | 12.68 | 12.34 | 12.58 | 736,373 | +0.33(+2.71%) |
Aug 31, 2023 | 12.26 | 12.46 | 12.16 | 12.25 | 831,608 | +0.00(+0.00%) |
Aug 30, 2023 | 12.24 | 12.38 | 12.13 | 12.25 | 627,602 | -0.04(-0.32%) |
Aug 29, 2023 | 12.00 | 12.34 | 11.87 | 12.29 | 985,974 | +0.23(+1.95%) |
Aug 28, 2023 | 11.82 | 12.13 | 11.82 | 12.06 | 627,790 | +0.23(+1.99%) |
Aug 25, 2023 | 11.97 | 12.13 | 11.57 | 11.82 | 1,156,299 | -0.12(-0.98%) |
Aug 24, 2023 | 11.78 | 12.01 | 11.72 | 11.94 | 1,144,196 | +0.17(+1.41%) |
Aug 23, 2023 | 11.63 | 11.80 | 11.43 | 11.77 | 1,137,403 | +0.20(+1.69%) |
Aug 22, 2023 | 12.04 | 12.09 | 11.48 | 11.58 | 2,048,511 | -0.49(-4.05%) |
Aug 21, 2023 | 12.13 | 12.14 | 11.84 | 12.07 | 1,975,535 | +0.01(+0.08%) |
Aug 18, 2023 | 11.96 | 12.15 | 11.79 | 12.06 | 1,143,680 | -0.04(-0.32%) |
Aug 17, 2023 | 12.18 | 12.20 | 11.99 | 12.10 | 1,189,721 | -0.01(-0.08%) |
Aug 16, 2023 | 12.43 | 12.53 | 12.10 | 12.11 | 1,489,193 | -0.32(-2.60%) |
Aug 15, 2023 | 12.58 | 12.67 | 12.31 | 12.43 | 1,376,112 | -0.37(-2.90%) |
Aug 14, 2023 | 13.16 | 13.20 | 12.70 | 12.80 | 1,215,316 | -0.44(-3.32%) |
Aug 11, 2023 | 13.32 | 13.40 | 13.20 | 13.24 | 540,690 | -0.15(-1.10%) |
Aug 10, 2023 | 13.32 | 13.51 | 13.12 | 13.39 | 1,007,325 | +0.09(+0.66%) |
Aug 09, 2023 | 13.79 | 13.79 | 13.13 | 13.30 | 1,121,413 | -0.42(-3.07%) |
Aug 08, 2023 | 13.36 | 13.76 | 13.01 | 13.72 | 2,145,754 | +0.05(+0.36%) |
Aug 07, 2023 | 13.71 | 13.80 | 13.44 | 13.67 | 1,355,113 | -0.07(-0.50%) |
Aug 04, 2023 | 13.55 | 13.81 | 13.42 | 13.74 | 1,001,383 | +0.24(+1.81%) |
Aug 03, 2023 | 13.58 | 13.72 | 13.25 | 13.49 | 853,779 | -0.09(-0.65%) |
Aug 02, 2023 | 13.58 | 13.61 | 13.25 | 13.58 | 1,083,967 | -0.13(-0.93%) |