Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.18 | 13.70 | 12.88 | 13.60 | 1,859,347 | +0.79(+6.17%) |
Oct 30, 2023 | 13.85 | 14.01 | 12.53 | 12.81 | 3,517,560 | -0.90(-6.56%) |
Oct 27, 2023 | 17.29 | 17.51 | 13.50 | 13.71 | 6,163,034 | -3.85(-21.92%) |
Oct 26, 2023 | 18.30 | 18.89 | 17.51 | 17.56 | 1,273,596 | -0.65(-3.57%) |
Oct 25, 2023 | 18.57 | 18.68 | 17.70 | 18.21 | 1,577,537 | -0.54(-2.88%) |
Oct 24, 2023 | 18.36 | 19.28 | 18.22 | 18.75 | 1,677,335 | +0.66(+3.65%) |
Oct 23, 2023 | 17.75 | 18.41 | 17.05 | 18.09 | 1,974,277 | +0.23(+1.29%) |
Oct 20, 2023 | 17.36 | 18.27 | 17.21 | 17.86 | 1,492,079 | +0.38(+2.17%) |
Oct 19, 2023 | 19.33 | 19.65 | 17.29 | 17.48 | 1,938,301 | -1.76(-9.15%) |
Oct 18, 2023 | 19.16 | 20.15 | 19.11 | 19.24 | 1,303,925 | -0.51(-2.58%) |
Oct 17, 2023 | 18.31 | 21.07 | 18.13 | 19.75 | 2,684,458 | +1.12(+6.01%) |
Oct 16, 2023 | 18.96 | 19.51 | 18.21 | 18.63 | 1,139,281 | -0.37(-1.95%) |
Oct 13, 2023 | 19.85 | 20.20 | 18.61 | 19.00 | 1,448,192 | -0.80(-4.04%) |
Oct 12, 2023 | 20.09 | 20.48 | 19.39 | 19.80 | 1,254,826 | -0.27(-1.35%) |
Oct 11, 2023 | 20.14 | 20.86 | 19.72 | 20.07 | 1,823,059 | +0.39(+1.98%) |
Oct 10, 2023 | 18.37 | 19.89 | 18.29 | 19.68 | 2,093,497 | +1.46(+8.01%) |
Oct 09, 2023 | 18.41 | 18.60 | 17.82 | 18.22 | 1,124,606 | -0.39(-2.10%) |
Oct 06, 2023 | 17.03 | 18.80 | 16.89 | 18.61 | 1,295,679 | +1.31(+7.57%) |
Oct 05, 2023 | 18.00 | 18.15 | 17.13 | 17.30 | 793,803 | -0.70(-3.89%) |
Oct 04, 2023 | 17.24 | 18.17 | 17.15 | 18.00 | 954,767 | +0.85(+4.96%) |
Oct 03, 2023 | 18.34 | 18.50 | 17.03 | 17.15 | 1,014,273 | -1.49(-7.99%) |
Oct 02, 2023 | 18.22 | 18.74 | 18.19 | 18.64 | 780,627 | +0.54(+2.95%) |
Sep 29, 2023 | 18.55 | 18.69 | 18.03 | 18.11 | 821,356 | -0.16(-0.90%) |
Sep 28, 2023 | 17.83 | 18.48 | 17.71 | 18.27 | 952,341 | +0.65(+3.69%) |
Sep 27, 2023 | 16.99 | 17.74 | 16.99 | 17.62 | 947,350 | +0.88(+5.26%) |
Sep 26, 2023 | 16.50 | 17.13 | 16.35 | 16.74 | 959,932 | +0.11(+0.66%) |
Sep 25, 2023 | 15.49 | 16.65 | 16.34 | 16.63 | 913,418 | +0.97(+6.19%) |
Sep 22, 2023 | 15.79 | 15.98 | 15.43 | 15.66 | 886,759 | +0.14(+0.90%) |
Sep 21, 2023 | 15.36 | 15.78 | 15.27 | 15.52 | 510,650 | -0.25(-1.59%) |
Sep 20, 2023 | 16.09 | 16.36 | 15.75 | 15.77 | 582,626 | -0.19(-1.19%) |
Sep 19, 2023 | 15.71 | 16.01 | 15.45 | 15.96 | 659,502 | +0.24(+1.53%) |
Sep 18, 2023 | 15.38 | 15.94 | 15.16 | 15.72 | 725,509 | +0.20(+1.29%) |
Sep 15, 2023 | 16.59 | 16.69 | 15.39 | 15.52 | 1,747,435 | -1.22(-7.29%) |
Sep 14, 2023 | 17.80 | 18.00 | 16.57 | 16.74 | 904,731 | -0.85(-4.83%) |
Sep 13, 2023 | 17.84 | 18.06 | 17.09 | 17.59 | 751,373 | -0.20(-1.10%) |
Sep 12, 2023 | 18.30 | 18.84 | 17.61 | 17.79 | 965,448 | -0.75(-4.07%) |
Sep 11, 2023 | 19.01 | 19.07 | 18.41 | 18.54 | 573,683 | -0.19(-1.01%) |
Sep 08, 2023 | 18.90 | 19.28 | 18.56 | 18.73 | 640,919 | +0.01(+0.05%) |
Sep 07, 2023 | 18.75 | 18.88 | 18.10 | 18.72 | 1,115,546 | -0.62(-3.21%) |
Sep 06, 2023 | 19.61 | 19.99 | 18.94 | 19.34 | 1,496,855 | -0.29(-1.48%) |
Sep 05, 2023 | 18.72 | 19.73 | 18.44 | 19.63 | 1,585,876 | +1.20(+6.51%) |
Sep 01, 2023 | 17.75 | 18.67 | 17.72 | 18.43 | 1,112,857 | +0.87(+4.95%) |
Aug 31, 2023 | 17.30 | 17.97 | 17.27 | 17.56 | 1,062,210 | +0.33(+1.92%) |
Aug 30, 2023 | 16.10 | 17.46 | 15.94 | 17.23 | 1,122,911 | +1.03(+6.36%) |
Aug 29, 2023 | 15.36 | 16.34 | 15.06 | 16.20 | 948,252 | +0.90(+5.88%) |
Aug 28, 2023 | 15.77 | 15.77 | 15.07 | 15.30 | 648,398 | -0.22(-1.42%) |
Aug 25, 2023 | 15.36 | 15.68 | 14.82 | 15.52 | 808,818 | +0.16(+1.04%) |
Aug 24, 2023 | 16.75 | 16.80 | 15.32 | 15.36 | 1,335,817 | -1.00(-6.11%) |
Aug 23, 2023 | 14.77 | 16.60 | 14.73 | 16.36 | 2,722,948 | +1.73(+11.83%) |
Aug 22, 2023 | 13.98 | 14.91 | 13.57 | 14.63 | 1,735,440 | +0.90(+6.55%) |
Aug 21, 2023 | 13.01 | 13.82 | 13.01 | 13.73 | 708,282 | +0.72(+5.53%) |
Aug 18, 2023 | 12.85 | 13.30 | 12.70 | 13.01 | 487,442 | -0.08(-0.61%) |
Aug 17, 2023 | 13.00 | 13.38 | 12.92 | 13.09 | 431,487 | +0.11(+0.85%) |
Aug 16, 2023 | 13.40 | 13.44 | 12.95 | 12.98 | 458,913 | -0.47(-3.49%) |
Aug 15, 2023 | 13.75 | 13.75 | 13.36 | 13.45 | 397,496 | -0.34(-2.47%) |
Aug 14, 2023 | 13.38 | 13.80 | 13.25 | 13.79 | 458,532 | +0.28(+2.07%) |
Aug 11, 2023 | 13.60 | 13.92 | 13.46 | 13.51 | 491,712 | -0.38(-2.74%) |
Aug 10, 2023 | 13.42 | 13.96 | 13.18 | 13.89 | 914,344 | +0.65(+4.91%) |
Aug 09, 2023 | 13.58 | 13.60 | 12.98 | 13.24 | 651,936 | -0.36(-2.65%) |
Aug 08, 2023 | 13.31 | 13.87 | 12.98 | 13.60 | 928,067 | +0.07(+0.52%) |
Aug 07, 2023 | 12.96 | 13.62 | 12.95 | 13.53 | 1,404,946 | +0.99(+7.89%) |
Aug 04, 2023 | 13.87 | 14.20 | 11.85 | 12.54 | 1,779,084 | +0.57(+4.76%) |
Aug 03, 2023 | 11.93 | 12.03 | 11.82 | 11.97 | 632,838 | -0.02(-0.17%) |
Aug 02, 2023 | 12.48 | 12.50 | 11.90 | 11.99 | 774,864 | -0.75(-5.89%) |