Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.85 | 12.06 | 11.55 | 11.83 | 1,183,472 | -0.07(-0.59%) |
Oct 30, 2023 | 11.12 | 12.53 | 11.04 | 11.90 | 2,661,495 | +1.73(+17.01%) |
Oct 27, 2023 | 10.13 | 10.32 | 9.880 | 10.17 | 1,892,418 | +0.09(+0.89%) |
Oct 26, 2023 | 9.850 | 10.10 | 9.760 | 10.08 | 643,244 | +0.23(+2.34%) |
Oct 25, 2023 | 10.21 | 10.21 | 9.815 | 9.850 | 579,831 | -0.55(-5.29%) |
Oct 24, 2023 | 10.04 | 10.45 | 9.980 | 10.40 | 556,545 | +0.44(+4.42%) |
Oct 23, 2023 | 10.19 | 10.38 | 9.900 | 9.960 | 928,306 | +0.28(+2.89%) |
Oct 20, 2023 | 9.740 | 10.13 | 9.670 | 9.680 | 849,606 | -0.29(-2.91%) |
Oct 19, 2023 | 10.32 | 10.60 | 9.875 | 9.970 | 1,194,004 | -0.34(-3.30%) |
Oct 18, 2023 | 10.33 | 10.39 | 9.890 | 10.31 | 1,737,054 | -0.17(-1.67%) |
Oct 17, 2023 | 10.65 | 10.98 | 10.46 | 10.48 | 661,718 | -0.17(-1.55%) |
Oct 16, 2023 | 11.11 | 11.07 | 10.51 | 10.65 | 1,297,671 | -0.42(-3.79%) |
Oct 13, 2023 | 10.62 | 11.19 | 10.51 | 11.07 | 852,814 | +0.44(+4.14%) |
Oct 12, 2023 | 11.52 | 11.52 | 10.54 | 10.63 | 680,764 | -0.97(-8.36%) |
Oct 11, 2023 | 11.83 | 11.97 | 11.32 | 11.60 | 442,848 | -0.20(-1.69%) |
Oct 10, 2023 | 11.62 | 12.08 | 11.61 | 11.80 | 722,847 | +0.11(+0.94%) |
Oct 09, 2023 | 11.98 | 12.10 | 11.68 | 11.69 | 741,889 | -0.50(-4.10%) |
Oct 06, 2023 | 11.81 | 12.45 | 11.65 | 12.19 | 766,337 | +0.21(+1.75%) |
Oct 05, 2023 | 11.52 | 12.00 | 11.42 | 11.98 | 787,028 | +0.40(+3.45%) |
Oct 04, 2023 | 11.67 | 11.72 | 11.34 | 11.58 | 703,599 | -0.18(-1.53%) |
Oct 03, 2023 | 11.91 | 11.91 | 11.51 | 11.76 | 533,321 | -0.25(-2.08%) |
Oct 02, 2023 | 12.22 | 12.29 | 11.84 | 12.01 | 1,397,254 | -0.26(-2.12%) |
Sep 29, 2023 | 12.52 | 12.77 | 12.24 | 12.27 | 789,620 | -0.13(-1.05%) |
Sep 28, 2023 | 12.51 | 12.51 | 12.16 | 12.40 | 639,295 | -0.11(-0.88%) |
Sep 27, 2023 | 12.49 | 12.74 | 12.34 | 12.51 | 495,944 | +0.02(+0.16%) |
Sep 26, 2023 | 12.83 | 13.11 | 12.45 | 12.49 | 499,665 | -0.34(-2.65%) |
Sep 25, 2023 | 13.22 | 12.89 | 12.74 | 12.83 | 551,535 | -0.55(-4.11%) |
Sep 22, 2023 | 13.01 | 13.49 | 12.90 | 13.38 | 730,299 | +0.39(+3.00%) |
Sep 21, 2023 | 13.01 | 13.13 | 12.72 | 12.99 | 731,525 | -0.14(-1.07%) |
Sep 20, 2023 | 14.07 | 14.11 | 13.03 | 13.13 | 909,836 | -0.93(-6.61%) |
Sep 19, 2023 | 14.09 | 14.30 | 13.90 | 14.06 | 1,156,317 | +0.02(+0.14%) |
Sep 18, 2023 | 13.99 | 14.53 | 13.88 | 14.04 | 733,186 | +0.12(+0.86%) |
Sep 15, 2023 | 14.18 | 14.61 | 13.57 | 13.92 | 4,113,343 | -0.72(-4.92%) |
Sep 14, 2023 | 14.91 | 15.08 | 14.62 | 14.64 | 981,046 | -0.22(-1.48%) |
Sep 13, 2023 | 14.74 | 15.16 | 14.70 | 14.86 | 815,523 | +0.12(+0.81%) |
Sep 12, 2023 | 14.35 | 15.07 | 14.35 | 14.74 | 876,246 | +0.45(+3.15%) |
Sep 11, 2023 | 14.41 | 15.36 | 13.91 | 14.29 | 1,712,628 | +0.13(+0.92%) |
Sep 08, 2023 | 14.47 | 14.50 | 14.02 | 14.16 | 477,318 | -0.22(-1.53%) |
Sep 07, 2023 | 14.08 | 14.59 | 14.08 | 14.38 | 677,812 | +0.24(+1.70%) |
Sep 06, 2023 | 14.15 | 14.20 | 13.70 | 14.14 | 508,060 | +0.06(+0.43%) |
Sep 05, 2023 | 13.93 | 14.50 | 13.83 | 14.08 | 779,043 | +0.11(+0.79%) |
Sep 01, 2023 | 13.52 | 14.17 | 13.51 | 13.97 | 601,132 | +0.48(+3.56%) |
Aug 31, 2023 | 13.38 | 13.57 | 13.20 | 13.49 | 810,358 | +0.14(+1.05%) |
Aug 30, 2023 | 13.47 | 13.68 | 13.29 | 13.35 | 542,446 | -0.23(-1.69%) |
Aug 29, 2023 | 13.78 | 13.92 | 13.54 | 13.58 | 248,501 | -0.26(-1.88%) |
Aug 28, 2023 | 14.02 | 14.04 | 13.59 | 13.84 | 313,198 | -0.18(-1.28%) |
Aug 25, 2023 | 13.99 | 14.30 | 13.72 | 14.02 | 482,661 | +0.10(+0.72%) |
Aug 24, 2023 | 13.52 | 14.05 | 13.48 | 13.92 | 660,959 | +0.41(+3.03%) |
Aug 23, 2023 | 13.83 | 14.25 | 13.48 | 13.51 | 559,666 | -0.22(-1.60%) |
Aug 22, 2023 | 13.89 | 13.95 | 13.52 | 13.73 | 416,510 | -0.16(-1.15%) |
Aug 21, 2023 | 13.86 | 14.08 | 13.32 | 13.89 | 446,946 | -0.03(-0.22%) |
Aug 18, 2023 | 13.53 | 14.29 | 13.53 | 13.92 | 658,708 | +0.14(+1.02%) |
Aug 17, 2023 | 13.50 | 14.10 | 13.46 | 13.78 | 717,867 | +0.33(+2.45%) |
Aug 16, 2023 | 13.90 | 14.12 | 12.98 | 13.45 | 596,438 | -0.33(-2.39%) |
Aug 15, 2023 | 13.48 | 14.13 | 13.29 | 13.78 | 942,868 | +0.30(+2.23%) |
Aug 14, 2023 | 13.30 | 13.50 | 12.85 | 13.48 | 435,235 | +0.03(+0.22%) |
Aug 11, 2023 | 13.40 | 13.65 | 13.28 | 13.45 | 606,452 | -0.06(-0.44%) |
Aug 10, 2023 | 13.09 | 13.61 | 13.02 | 13.51 | 508,682 | +0.42(+3.21%) |
Aug 09, 2023 | 13.07 | 13.14 | 12.74 | 13.09 | 526,042 | +0.02(+0.15%) |
Aug 08, 2023 | 12.57 | 13.18 | 12.35 | 13.07 | 644,912 | +0.70(+5.66%) |
Aug 07, 2023 | 12.89 | 13.07 | 11.99 | 12.37 | 715,914 | -0.53(-4.11%) |
Aug 04, 2023 | 12.90 | 13.03 | 12.60 | 12.90 | 523,417 | +0.04(+0.31%) |
Aug 03, 2023 | 12.86 | 13.11 | 12.59 | 12.86 | 574,591 | +0.06(+0.47%) |
Aug 02, 2023 | 13.08 | 13.12 | 12.60 | 12.80 | 1,003,611 | -0.55(-4.12%) |