Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.77 | 11.17 | 10.66 | 11.11 | 1,118,158 | +0.08(+0.72%) |
Oct 30, 2023 | 11.77 | 11.83 | 10.84 | 11.03 | 841,773 | -0.61(-5.28%) |
Oct 27, 2023 | 11.98 | 12.06 | 11.54 | 11.64 | 480,144 | -0.18(-1.51%) |
Oct 26, 2023 | 11.69 | 11.95 | 11.18 | 11.82 | 535,297 | +0.09(+0.76%) |
Oct 25, 2023 | 11.01 | 11.93 | 10.90 | 11.73 | 1,180,060 | +0.76(+6.96%) |
Oct 24, 2023 | 11.55 | 11.59 | 10.86 | 10.97 | 1,648,779 | -0.41(-3.57%) |
Oct 23, 2023 | 10.48 | 11.65 | 10.47 | 11.37 | 2,990,571 | +0.15(+1.32%) |
Oct 20, 2023 | 11.53 | 11.78 | 10.82 | 11.23 | 2,107,153 | -0.34(-2.91%) |
Oct 19, 2023 | 12.03 | 12.09 | 11.37 | 11.56 | 1,439,085 | -0.61(-5.04%) |
Oct 18, 2023 | 12.34 | 12.48 | 11.93 | 12.18 | 990,932 | -0.20(-1.60%) |
Oct 17, 2023 | 12.35 | 12.63 | 12.04 | 12.38 | 743,400 | -0.11(-0.87%) |
Oct 16, 2023 | 11.89 | 12.59 | 11.95 | 12.48 | 724,023 | +0.66(+5.62%) |
Oct 13, 2023 | 12.04 | 12.19 | 11.78 | 11.82 | 504,771 | -0.17(-1.41%) |
Oct 12, 2023 | 12.25 | 12.25 | 11.76 | 11.99 | 794,530 | -0.30(-2.42%) |
Oct 11, 2023 | 12.00 | 12.37 | 12.00 | 12.29 | 826,460 | +0.37(+3.08%) |
Oct 10, 2023 | 12.27 | 12.52 | 11.74 | 11.92 | 1,093,921 | -0.35(-2.83%) |
Oct 09, 2023 | 12.58 | 12.85 | 12.22 | 12.27 | 533,415 | -0.39(-3.05%) |
Oct 06, 2023 | 12.42 | 12.89 | 12.21 | 12.65 | 912,166 | +0.09(+0.71%) |
Oct 05, 2023 | 12.08 | 12.65 | 12.00 | 12.56 | 648,304 | +0.41(+3.34%) |
Oct 04, 2023 | 12.02 | 12.19 | 11.62 | 12.16 | 845,516 | +0.15(+1.24%) |
Oct 03, 2023 | 12.46 | 12.64 | 11.96 | 12.01 | 1,535,161 | -0.53(-4.19%) |
Oct 02, 2023 | 12.86 | 12.91 | 12.43 | 12.53 | 1,010,228 | -0.40(-3.07%) |
Sep 29, 2023 | 13.93 | 14.04 | 12.91 | 12.93 | 778,859 | -0.81(-5.91%) |
Sep 28, 2023 | 13.67 | 13.93 | 13.57 | 13.74 | 547,341 | +0.11(+0.80%) |
Sep 27, 2023 | 13.54 | 14.01 | 13.48 | 13.63 | 924,339 | -0.08(-0.58%) |
Sep 26, 2023 | 14.04 | 14.28 | 13.67 | 13.71 | 724,423 | -0.45(-3.15%) |
Sep 25, 2023 | 14.40 | 14.27 | 14.09 | 14.16 | 666,811 | -0.35(-2.39%) |
Sep 22, 2023 | 14.84 | 15.04 | 14.49 | 14.51 | 453,311 | -0.19(-1.31%) |
Sep 21, 2023 | 14.84 | 14.98 | 14.40 | 14.70 | 751,059 | -0.35(-2.35%) |
Sep 20, 2023 | 15.63 | 15.94 | 15.02 | 15.05 | 542,453 | -0.47(-3.04%) |
Sep 19, 2023 | 15.97 | 16.08 | 15.49 | 15.52 | 547,139 | -0.51(-3.19%) |
Sep 18, 2023 | 15.61 | 16.08 | 15.44 | 16.04 | 368,321 | +0.43(+2.77%) |
Sep 15, 2023 | 15.99 | 16.07 | 15.47 | 15.60 | 372,032 | -0.35(-2.22%) |
Sep 14, 2023 | 15.95 | 16.20 | 15.58 | 15.96 | 444,692 | +0.18(+1.12%) |
Sep 13, 2023 | 15.84 | 16.08 | 15.38 | 15.78 | 413,619 | +0.08(+0.50%) |
Sep 12, 2023 | 15.45 | 16.02 | 15.18 | 15.70 | 604,079 | +0.23(+1.46%) |
Sep 11, 2023 | 15.91 | 16.25 | 15.38 | 15.48 | 524,536 | -0.12(-0.76%) |
Sep 08, 2023 | 16.16 | 16.71 | 15.42 | 15.59 | 1,016,322 | -0.46(-2.88%) |
Sep 07, 2023 | 16.25 | 16.43 | 15.79 | 16.06 | 416,392 | -0.24(-1.45%) |
Sep 06, 2023 | 16.70 | 17.13 | 16.12 | 16.29 | 480,126 | -0.24(-1.43%) |
Sep 05, 2023 | 17.13 | 17.33 | 16.46 | 16.53 | 1,146,803 | -0.76(-4.38%) |
Sep 01, 2023 | 17.70 | 18.15 | 17.24 | 17.28 | 564,212 | -0.49(-2.77%) |
Aug 31, 2023 | 17.89 | 18.04 | 17.18 | 17.78 | 1,063,967 | -0.06(-0.33%) |
Aug 30, 2023 | 18.18 | 18.31 | 17.51 | 17.84 | 1,058,629 | -0.11(-0.60%) |
Aug 29, 2023 | 17.60 | 18.33 | 17.35 | 17.94 | 987,704 | +0.43(+2.47%) |
Aug 28, 2023 | 16.66 | 17.52 | 16.32 | 17.51 | 1,107,642 | +1.25(+7.68%) |
Aug 25, 2023 | 15.61 | 16.30 | 15.44 | 16.26 | 760,632 | +0.67(+4.29%) |
Aug 24, 2023 | 16.34 | 16.52 | 15.53 | 15.59 | 768,233 | -0.52(-3.21%) |
Aug 23, 2023 | 15.18 | 16.28 | 15.05 | 16.11 | 841,361 | +0.96(+6.37%) |
Aug 22, 2023 | 14.84 | 15.40 | 14.57 | 15.15 | 612,747 | +0.50(+3.39%) |
Aug 21, 2023 | 14.70 | 14.85 | 14.38 | 14.65 | 436,716 | -0.14(-0.92%) |
Aug 18, 2023 | 14.91 | 15.04 | 14.51 | 14.79 | 1,094,263 | -0.15(-0.98%) |
Aug 17, 2023 | 15.62 | 15.89 | 14.78 | 14.93 | 888,774 | -0.61(-3.95%) |
Aug 16, 2023 | 15.22 | 16.16 | 15.01 | 15.55 | 2,176,657 | +0.29(+1.92%) |
Aug 15, 2023 | 14.93 | 15.87 | 14.93 | 15.25 | 818,767 | -0.15(-0.95%) |
Aug 14, 2023 | 15.86 | 16.14 | 13.57 | 15.40 | 3,311,914 | -0.95(-5.78%) |
Aug 11, 2023 | 16.83 | 17.12 | 16.34 | 16.34 | 1,311,310 | -0.43(-2.56%) |
Aug 10, 2023 | 16.30 | 17.08 | 16.18 | 16.77 | 967,460 | +0.58(+3.61%) |
Aug 09, 2023 | 16.38 | 16.67 | 16.13 | 16.19 | 532,586 | -0.12(-0.72%) |
Aug 08, 2023 | 15.51 | 16.56 | 15.45 | 16.31 | 851,588 | +0.61(+3.91%) |
Aug 07, 2023 | 15.94 | 16.07 | 15.39 | 15.69 | 660,504 | -0.24(-1.53%) |
Aug 04, 2023 | 15.44 | 16.27 | 15.44 | 15.94 | 898,615 | +0.65(+4.27%) |
Aug 03, 2023 | 15.41 | 15.62 | 15.11 | 15.28 | 604,916 | -0.13(-0.82%) |
Aug 02, 2023 | 15.91 | 15.96 | 15.20 | 15.41 | 844,163 | -0.57(-3.54%) |