Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.630 | 9.900 | 9.410 | 9.810 | 1,040,187 | +0.23(+2.40%) |
Oct 30, 2023 | 9.330 | 9.700 | 9.250 | 9.580 | 1,501,093 | +0.34(+3.68%) |
Oct 27, 2023 | 9.750 | 9.781 | 9.150 | 9.240 | 2,641,038 | -0.42(-4.40%) |
Oct 26, 2023 | 9.000 | 10.01 | 8.280 | 9.665 | 4,751,064 | -1.01(-9.42%) |
Oct 25, 2023 | 10.66 | 10.94 | 10.51 | 10.67 | 1,921,952 | +0.02(+0.19%) |
Oct 24, 2023 | 10.45 | 10.88 | 10.34 | 10.65 | 2,624,824 | +0.27(+2.60%) |
Oct 23, 2023 | 10.02 | 10.55 | 9.930 | 10.38 | 2,196,801 | +0.35(+3.49%) |
Oct 20, 2023 | 10.16 | 10.37 | 9.975 | 10.03 | 1,547,715 | -0.07(-0.69%) |
Oct 19, 2023 | 10.36 | 10.36 | 9.960 | 10.10 | 1,368,125 | -0.28(-2.70%) |
Oct 18, 2023 | 10.71 | 10.92 | 9.930 | 10.38 | 2,852,651 | -0.34(-3.17%) |
Oct 17, 2023 | 10.68 | 11.13 | 10.66 | 10.72 | 3,168,987 | -0.04(-0.37%) |
Oct 16, 2023 | 10.91 | 11.04 | 10.54 | 10.76 | 2,816,904 | -0.19(-1.74%) |
Oct 13, 2023 | 11.16 | 11.28 | 10.69 | 10.95 | 2,601,404 | -0.14(-1.26%) |
Oct 12, 2023 | 10.92 | 11.13 | 10.75 | 11.09 | 2,922,018 | +0.18(+1.65%) |
Oct 11, 2023 | 11.50 | 11.67 | 10.64 | 10.91 | 1,644,922 | -0.44(-3.88%) |
Oct 10, 2023 | 11.56 | 11.90 | 11.06 | 11.35 | 2,530,365 | -0.21(-1.82%) |
Oct 09, 2023 | 11.37 | 11.76 | 11.37 | 11.56 | 1,371,142 | -0.17(-1.45%) |
Oct 06, 2023 | 10.94 | 12.16 | 10.93 | 11.73 | 2,210,991 | +0.57(+5.11%) |
Oct 05, 2023 | 10.74 | 11.21 | 10.67 | 11.16 | 1,478,138 | +0.43(+4.01%) |
Oct 04, 2023 | 10.70 | 10.85 | 10.45 | 10.73 | 1,642,543 | -0.04(-0.37%) |
Oct 03, 2023 | 10.77 | 10.85 | 10.45 | 10.77 | 2,083,706 | -0.10(-0.92%) |
Oct 02, 2023 | 11.00 | 11.08 | 10.76 | 10.87 | 1,825,914 | -0.20(-1.81%) |
Sep 29, 2023 | 11.38 | 11.92 | 10.98 | 11.07 | 2,558,501 | -0.15(-1.34%) |
Sep 28, 2023 | 10.99 | 11.32 | 10.66 | 11.22 | 2,691,570 | +0.30(+2.75%) |
Sep 27, 2023 | 11.91 | 12.00 | 10.84 | 10.92 | 3,485,241 | -1.01(-8.43%) |
Sep 26, 2023 | 11.71 | 12.20 | 11.62 | 11.93 | 2,340,249 | +0.26(+2.23%) |
Sep 25, 2023 | 12.79 | 12.82 | 11.38 | 11.66 | 3,401,743 | -1.22(-9.43%) |
Sep 22, 2023 | 13.37 | 13.51 | 12.77 | 12.88 | 1,914,793 | -0.43(-3.23%) |
Sep 21, 2023 | 13.19 | 13.57 | 13.16 | 13.31 | 1,099,522 | -0.18(-1.33%) |
Sep 20, 2023 | 13.78 | 13.79 | 13.39 | 13.49 | 1,446,498 | -0.31(-2.25%) |
Sep 19, 2023 | 13.86 | 14.07 | 13.43 | 13.80 | 1,200,289 | -0.01(-0.11%) |
Sep 18, 2023 | 14.54 | 14.60 | 13.22 | 13.81 | 2,932,173 | -0.96(-6.47%) |
Sep 15, 2023 | 15.03 | 15.41 | 14.58 | 14.77 | 6,232,509 | -0.23(-1.53%) |
Sep 14, 2023 | 15.17 | 15.32 | 14.93 | 15.00 | 1,024,398 | -0.15(-0.99%) |
Sep 13, 2023 | 15.30 | 15.61 | 15.14 | 15.15 | 1,190,897 | -0.03(-0.20%) |
Sep 12, 2023 | 15.64 | 15.93 | 14.99 | 15.18 | 1,489,710 | -0.60(-3.80%) |
Sep 11, 2023 | 16.07 | 16.36 | 15.46 | 15.78 | 2,351,420 | -0.11(-0.69%) |
Sep 08, 2023 | 14.66 | 16.11 | 14.58 | 15.89 | 2,868,886 | +1.28(+8.76%) |
Sep 07, 2023 | 14.47 | 14.94 | 14.42 | 14.61 | 1,706,619 | -0.02(-0.14%) |
Sep 06, 2023 | 14.16 | 14.78 | 13.95 | 14.63 | 2,079,304 | +0.47(+3.32%) |
Sep 05, 2023 | 14.42 | 14.67 | 14.05 | 14.16 | 1,304,550 | -0.35(-2.41%) |
Sep 01, 2023 | 13.90 | 14.89 | 13.85 | 14.51 | 1,651,859 | +0.70(+5.07%) |
Aug 31, 2023 | 13.64 | 13.99 | 13.61 | 13.81 | 1,125,802 | +0.13(+0.99%) |
Aug 30, 2023 | 13.87 | 14.01 | 13.58 | 13.68 | 907,924 | -0.17(-1.26%) |
Aug 29, 2023 | 13.97 | 14.17 | 13.76 | 13.85 | 1,313,604 | -0.17(-1.21%) |
Aug 28, 2023 | 13.62 | 14.04 | 13.52 | 14.02 | 969,220 | +0.40(+2.94%) |
Aug 25, 2023 | 13.60 | 13.85 | 13.40 | 13.62 | 926,970 | +0.03(+0.22%) |
Aug 24, 2023 | 14.31 | 14.34 | 13.45 | 13.59 | 1,261,296 | -0.75(-5.23%) |
Aug 23, 2023 | 14.51 | 14.75 | 14.32 | 14.34 | 1,037,069 | -0.03(-0.21%) |
Aug 22, 2023 | 14.28 | 14.56 | 13.87 | 14.37 | 745,261 | +0.15(+1.05%) |
Aug 21, 2023 | 13.96 | 14.39 | 13.95 | 14.22 | 946,946 | +0.24(+1.72%) |
Aug 18, 2023 | 13.95 | 14.29 | 13.70 | 13.98 | 1,310,755 | -0.16(-1.13%) |
Aug 17, 2023 | 14.26 | 14.34 | 13.57 | 14.14 | 1,332,852 | -0.06(-0.42%) |
Aug 16, 2023 | 14.79 | 14.79 | 13.90 | 14.20 | 1,494,556 | -0.61(-4.12%) |
Aug 15, 2023 | 14.57 | 14.95 | 14.33 | 14.81 | 850,784 | +0.12(+0.82%) |
Aug 14, 2023 | 15.00 | 15.00 | 14.36 | 14.69 | 1,324,887 | -0.41(-2.72%) |
Aug 11, 2023 | 14.75 | 15.21 | 14.56 | 15.10 | 1,334,085 | +0.22(+1.48%) |
Aug 10, 2023 | 14.55 | 15.49 | 14.26 | 14.88 | 1,471,864 | +0.29(+1.99%) |
Aug 09, 2023 | 14.07 | 14.98 | 13.84 | 14.59 | 2,599,242 | +0.37(+2.60%) |
Aug 08, 2023 | 13.85 | 14.37 | 13.42 | 14.22 | 4,742,377 | +1.51(+11.88%) |
Aug 07, 2023 | 13.04 | 13.21 | 12.62 | 12.71 | 2,049,004 | -0.39(-2.98%) |
Aug 04, 2023 | 13.58 | 13.66 | 12.75 | 13.10 | 2,040,492 | -0.40(-2.96%) |
Aug 03, 2023 | 13.82 | 13.82 | 13.36 | 13.50 | 1,057,654 | -0.41(-2.95%) |
Aug 02, 2023 | 14.07 | 14.28 | 13.58 | 13.91 | 1,254,997 | -0.25(-1.77%) |