Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.59 | 10.96 | 10.58 | 10.88 | 5,375,209 | +0.31(+2.92%) |
Oct 30, 2023 | 11.08 | 11.16 | 10.52 | 10.57 | 10,699,255 | -0.38(-3.43%) |
Oct 27, 2023 | 11.30 | 11.47 | 10.78 | 10.95 | 9,452,560 | -0.30(-2.66%) |
Oct 26, 2023 | 12.28 | 12.28 | 10.95 | 11.25 | 14,039,757 | -1.21(-9.74%) |
Oct 25, 2023 | 12.65 | 12.74 | 12.28 | 12.46 | 6,060,172 | -0.34(-2.64%) |
Oct 24, 2023 | 12.83 | 13.01 | 12.73 | 12.80 | 6,384,757 | +0.03(+0.23%) |
Oct 23, 2023 | 12.67 | 12.88 | 12.63 | 12.77 | 4,531,486 | +0.03(+0.23%) |
Oct 20, 2023 | 12.72 | 12.84 | 12.67 | 12.74 | 3,410,956 | -0.02(-0.15%) |
Oct 19, 2023 | 12.74 | 12.96 | 12.72 | 12.76 | 4,182,990 | -0.01(-0.08%) |
Oct 18, 2023 | 12.81 | 12.90 | 12.72 | 12.77 | 3,571,615 | -0.12(-0.90%) |
Oct 17, 2023 | 12.75 | 12.92 | 12.74 | 12.88 | 3,552,089 | +0.15(+1.21%) |
Oct 16, 2023 | 12.72 | 12.87 | 12.71 | 12.73 | 3,279,557 | +0.06(+0.46%) |
Oct 13, 2023 | 12.61 | 12.80 | 12.59 | 12.67 | 4,822,710 | +0.06(+0.46%) |
Oct 12, 2023 | 12.80 | 12.82 | 12.56 | 12.61 | 7,373,653 | -0.03(-0.23%) |
Oct 11, 2023 | 12.62 | 12.79 | 12.58 | 12.64 | 3,635,945 | +0.04(+0.31%) |
Oct 10, 2023 | 12.68 | 12.76 | 12.55 | 12.61 | 4,222,195 | -0.08(-0.61%) |
Oct 09, 2023 | 12.68 | 12.82 | 12.59 | 12.68 | 3,091,100 | -0.03(-0.23%) |
Oct 06, 2023 | 12.63 | 12.86 | 12.62 | 12.71 | 3,653,292 | +0.08(+0.61%) |
Oct 05, 2023 | 12.67 | 12.80 | 12.59 | 12.63 | 2,810,784 | -0.08(-0.61%) |
Oct 04, 2023 | 12.56 | 12.72 | 12.47 | 12.71 | 4,908,168 | +0.22(+1.78%) |
Oct 03, 2023 | 12.59 | 12.77 | 12.39 | 12.49 | 4,307,242 | -0.16(-1.29%) |
Oct 02, 2023 | 12.67 | 12.78 | 12.47 | 12.65 | 4,893,897 | -0.05(-0.38%) |
Sep 29, 2023 | 13.00 | 13.04 | 12.68 | 12.70 | 5,485,666 | -0.26(-2.01%) |
Sep 28, 2023 | 12.59 | 13.05 | 12.59 | 12.96 | 7,947,105 | +0.37(+2.91%) |
Sep 27, 2023 | 12.51 | 12.66 | 12.44 | 12.60 | 4,701,847 | +0.10(+0.77%) |
Sep 26, 2023 | 12.64 | 12.72 | 12.50 | 12.50 | 5,441,735 | -0.18(-1.44%) |
Sep 25, 2023 | 12.52 | 12.71 | 12.63 | 12.68 | 4,054,757 | +0.11(+0.84%) |
Sep 22, 2023 | 12.52 | 12.65 | 12.50 | 12.58 | 5,421,654 | +0.12(+0.93%) |
Sep 21, 2023 | 12.42 | 12.54 | 12.39 | 12.46 | 4,245,774 | -0.03(-0.23%) |
Sep 20, 2023 | 12.35 | 12.55 | 12.32 | 12.49 | 4,713,314 | +0.20(+1.65%) |
Sep 19, 2023 | 12.26 | 12.41 | 12.22 | 12.29 | 3,428,043 | +0.06(+0.47%) |
Sep 18, 2023 | 12.16 | 12.25 | 12.07 | 12.23 | 2,727,211 | +0.06(+0.47%) |
Sep 15, 2023 | 12.21 | 12.36 | 12.14 | 12.17 | 7,378,256 | -0.09(-0.71%) |
Sep 14, 2023 | 12.09 | 12.29 | 12.07 | 12.26 | 3,385,664 | +0.26(+2.21%) |
Sep 13, 2023 | 12.36 | 12.38 | 11.98 | 11.99 | 5,159,367 | -0.35(-2.84%) |
Sep 12, 2023 | 12.17 | 12.47 | 12.16 | 12.34 | 5,808,752 | +0.17(+1.40%) |
Sep 11, 2023 | 12.13 | 12.29 | 12.10 | 12.17 | 6,141,469 | +0.09(+0.70%) |
Sep 08, 2023 | 12.00 | 12.16 | 11.98 | 12.09 | 6,722,283 | +0.11(+0.95%) |
Sep 07, 2023 | 11.93 | 12.08 | 11.88 | 11.97 | 9,438,466 | +0.01(+0.08%) |
Sep 06, 2023 | 11.79 | 12.04 | 11.78 | 11.96 | 7,059,780 | +0.12(+1.04%) |
Sep 05, 2023 | 11.73 | 11.89 | 11.60 | 11.84 | 7,080,655 | +0.03(+0.24%) |
Sep 01, 2023 | 11.74 | 11.88 | 11.74 | 11.81 | 2,554,292 | +0.13(+1.13%) |
Aug 31, 2023 | 11.65 | 11.71 | 11.58 | 11.68 | 2,788,811 | +0.07(+0.57%) |
Aug 30, 2023 | 11.58 | 11.63 | 11.54 | 11.61 | 2,461,964 | +0.05(+0.41%) |
Aug 29, 2023 | 11.55 | 11.65 | 11.50 | 11.57 | 3,827,586 | +0.06(+0.49%) |
Aug 28, 2023 | 11.33 | 11.53 | 11.33 | 11.51 | 2,315,317 | +0.23(+2.01%) |
Aug 25, 2023 | 11.34 | 11.39 | 11.23 | 11.28 | 2,117,580 | +0.01(+0.08%) |
Aug 24, 2023 | 11.26 | 11.42 | 11.20 | 11.27 | 4,457,534 | +0.00(+0.00%) |
Aug 23, 2023 | 11.20 | 11.27 | 11.17 | 11.27 | 2,044,890 | +0.09(+0.85%) |
Aug 22, 2023 | 11.10 | 11.19 | 11.07 | 11.18 | 2,388,302 | +0.12(+1.11%) |
Aug 21, 2023 | 11.10 | 11.17 | 10.98 | 11.06 | 2,208,745 | -0.08(-0.68%) |
Aug 18, 2023 | 10.94 | 11.16 | 10.93 | 11.13 | 5,191,597 | +0.09(+0.86%) |
Aug 17, 2023 | 11.06 | 11.14 | 10.97 | 11.04 | 2,898,954 | +0.01(+0.09%) |
Aug 16, 2023 | 10.99 | 11.13 | 10.94 | 11.03 | 3,582,767 | +0.04(+0.34%) |
Aug 15, 2023 | 10.91 | 11.05 | 10.89 | 10.99 | 4,773,339 | +0.02(+0.17%) |
Aug 14, 2023 | 11.20 | 11.20 | 10.92 | 10.97 | 3,958,234 | -0.26(-2.36%) |
Aug 11, 2023 | 11.27 | 11.34 | 11.20 | 11.24 | 2,872,783 | -0.14(-1.25%) |
Aug 10, 2023 | 11.22 | 11.64 | 11.19 | 11.38 | 6,578,840 | +0.21(+1.86%) |
Aug 09, 2023 | 11.11 | 11.22 | 11.09 | 11.17 | 4,067,570 | +0.09(+0.77%) |
Aug 08, 2023 | 11.15 | 11.18 | 11.06 | 11.09 | 5,435,951 | -0.21(-1.84%) |
Aug 07, 2023 | 11.35 | 11.39 | 11.22 | 11.29 | 4,420,166 | +0.00(+0.00%) |
Aug 04, 2023 | 11.27 | 11.37 | 11.23 | 11.29 | 3,292,146 | +0.05(+0.42%) |
Aug 03, 2023 | 11.28 | 11.34 | 11.12 | 11.25 | 3,860,925 | -0.09(-0.83%) |
Aug 02, 2023 | 11.36 | 11.36 | 11.16 | 11.34 | 3,987,394 | -0.14(-1.24%) |