Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.35 | 10.47 | 9.951 | 10.00 | 1,045,079 | -0.41(-3.90%) |
Oct 30, 2023 | 10.42 | 10.47 | 10.22 | 10.41 | 969,186 | +0.16(+1.55%) |
Oct 27, 2023 | 10.74 | 10.74 | 10.25 | 10.25 | 1,577,385 | -0.46(-4.26%) |
Oct 26, 2023 | 10.77 | 10.86 | 10.15 | 10.70 | 2,682,482 | +0.02(+0.19%) |
Oct 25, 2023 | 10.81 | 10.98 | 10.64 | 10.68 | 1,821,483 | -0.19(-1.73%) |
Oct 24, 2023 | 10.93 | 11.03 | 10.63 | 10.87 | 1,404,827 | -0.01(-0.09%) |
Oct 23, 2023 | 10.89 | 11.10 | 10.63 | 10.88 | 2,743,506 | -0.21(-1.88%) |
Oct 20, 2023 | 11.43 | 11.93 | 11.04 | 11.09 | 4,088,357 | +0.29(+2.66%) |
Oct 19, 2023 | 10.86 | 10.94 | 10.61 | 10.80 | 1,001,898 | -0.06(-0.55%) |
Oct 18, 2023 | 10.86 | 11.00 | 10.75 | 10.86 | 1,395,355 | +0.01(+0.09%) |
Oct 17, 2023 | 10.95 | 11.13 | 10.77 | 10.85 | 1,474,853 | -0.33(-2.93%) |
Oct 16, 2023 | 10.51 | 11.41 | 10.47 | 11.18 | 1,943,169 | +0.75(+7.22%) |
Oct 13, 2023 | 9.981 | 10.45 | 9.971 | 10.43 | 1,391,421 | +0.53(+5.31%) |
Oct 12, 2023 | 11.01 | 11.01 | 9.713 | 9.902 | 3,676,647 | -1.09(-9.92%) |
Oct 11, 2023 | 11.40 | 11.53 | 10.72 | 10.99 | 1,637,376 | -0.40(-3.48%) |
Oct 10, 2023 | 11.40 | 11.55 | 11.13 | 11.39 | 1,622,761 | +0.21(+1.86%) |
Oct 09, 2023 | 11.28 | 11.43 | 11.11 | 11.18 | 1,198,367 | -0.10(-0.88%) |
Oct 06, 2023 | 10.75 | 11.32 | 10.73 | 11.28 | 2,517,093 | +0.36(+3.27%) |
Oct 05, 2023 | 10.15 | 10.97 | 10.14 | 10.92 | 3,559,291 | +0.73(+7.20%) |
Oct 04, 2023 | 9.694 | 10.19 | 9.647 | 10.19 | 2,477,708 | +0.53(+5.44%) |
Oct 03, 2023 | 9.733 | 9.753 | 9.485 | 9.664 | 2,407,373 | -0.13(-1.32%) |
Oct 02, 2023 | 9.644 | 9.842 | 9.485 | 9.793 | 2,522,688 | +0.26(+2.70%) |
Sep 29, 2023 | 9.545 | 9.674 | 9.471 | 9.535 | 2,150,493 | +0.10(+1.05%) |
Sep 28, 2023 | 9.158 | 9.560 | 9.158 | 9.436 | 1,966,029 | +0.28(+3.03%) |
Sep 27, 2023 | 9.069 | 9.262 | 9.030 | 9.158 | 2,270,347 | +0.14(+1.54%) |
Sep 26, 2023 | 9.525 | 9.565 | 9.010 | 9.020 | 3,298,923 | -0.56(-5.80%) |
Sep 25, 2023 | 9.624 | 9.723 | 9.490 | 9.575 | 2,492,163 | -0.15(-1.53%) |
Sep 22, 2023 | 10.46 | 10.62 | 9.723 | 9.723 | 3,416,492 | -0.70(-6.75%) |
Sep 21, 2023 | 10.48 | 10.69 | 10.40 | 10.43 | 2,225,233 | -0.15(-1.41%) |
Sep 20, 2023 | 10.27 | 10.80 | 10.17 | 10.58 | 1,844,588 | +0.40(+3.90%) |
Sep 19, 2023 | 10.49 | 10.60 | 10.12 | 10.18 | 1,902,341 | -0.37(-3.48%) |
Sep 18, 2023 | 10.54 | 10.93 | 10.52 | 10.55 | 1,835,550 | -0.07(-0.65%) |
Sep 15, 2023 | 10.46 | 10.85 | 10.46 | 10.62 | 3,248,836 | +0.25(+2.39%) |
Sep 14, 2023 | 10.38 | 10.44 | 10.08 | 10.37 | 2,169,952 | +0.08(+0.77%) |
Sep 13, 2023 | 10.29 | 10.74 | 10.20 | 10.29 | 2,899,475 | -0.09(-0.86%) |
Sep 12, 2023 | 10.33 | 10.44 | 9.623 | 10.38 | 5,042,558 | -0.16(-1.51%) |
Sep 11, 2023 | 10.66 | 11.49 | 10.19 | 10.54 | 5,511,111 | +0.50(+4.94%) |
Sep 08, 2023 | 10.45 | 10.46 | 9.941 | 10.04 | 3,936,752 | -0.36(-3.43%) |
Sep 07, 2023 | 10.60 | 10.60 | 10.24 | 10.40 | 2,519,921 | -0.18(-1.69%) |
Sep 06, 2023 | 10.65 | 10.76 | 10.46 | 10.58 | 1,599,910 | -0.15(-1.39%) |
Sep 05, 2023 | 10.96 | 11.01 | 10.64 | 10.72 | 1,732,644 | -0.24(-2.17%) |
Sep 01, 2023 | 10.93 | 10.98 | 10.90 | 10.96 | 1,005,664 | +0.06(+0.54%) |
Aug 31, 2023 | 11.18 | 11.18 | 10.89 | 10.90 | 970,173 | -0.19(-1.70%) |
Aug 30, 2023 | 10.96 | 11.22 | 10.95 | 11.09 | 691,590 | +0.17(+1.54%) |
Aug 29, 2023 | 10.98 | 11.10 | 10.91 | 10.92 | 692,352 | -0.04(-0.36%) |
Aug 28, 2023 | 10.78 | 11.11 | 10.70 | 10.96 | 1,112,747 | +0.17(+1.56%) |
Aug 25, 2023 | 10.38 | 10.91 | 10.34 | 10.79 | 2,454,468 | +0.44(+4.21%) |
Aug 24, 2023 | 10.32 | 10.46 | 10.25 | 10.36 | 950,254 | -0.11(-1.04%) |
Aug 23, 2023 | 10.42 | 10.48 | 10.13 | 10.47 | 1,096,501 | -0.04(-0.38%) |
Aug 22, 2023 | 10.56 | 10.64 | 10.44 | 10.51 | 1,155,117 | +0.13(+1.24%) |
Aug 21, 2023 | 10.74 | 10.88 | 10.18 | 10.38 | 1,514,564 | -0.28(-2.61%) |
Aug 18, 2023 | 10.52 | 10.67 | 10.20 | 10.66 | 2,401,051 | +0.04(+0.37%) |
Aug 17, 2023 | 10.95 | 10.99 | 10.61 | 10.62 | 716,946 | -0.32(-2.90%) |
Aug 16, 2023 | 11.10 | 11.19 | 10.93 | 10.93 | 1,121,225 | -0.25(-2.22%) |
Aug 15, 2023 | 11.46 | 11.50 | 11.15 | 11.18 | 884,525 | -0.36(-3.09%) |
Aug 14, 2023 | 11.63 | 11.74 | 11.44 | 11.54 | 771,865 | -0.10(-0.85%) |
Aug 11, 2023 | 11.34 | 11.65 | 11.19 | 11.64 | 1,228,201 | +0.27(+2.35%) |
Aug 10, 2023 | 12.00 | 12.11 | 11.28 | 11.37 | 1,133,332 | -0.61(-5.13%) |
Aug 09, 2023 | 12.15 | 12.18 | 11.96 | 11.98 | 1,063,005 | -0.09(-0.74%) |
Aug 08, 2023 | 11.81 | 12.08 | 11.71 | 12.07 | 914,378 | +0.14(+1.16%) |
Aug 07, 2023 | 11.96 | 11.96 | 11.72 | 11.93 | 905,633 | +0.09(+0.75%) |
Aug 04, 2023 | 11.78 | 12.05 | 11.73 | 11.84 | 1,131,759 | +0.17(+1.44%) |
Aug 03, 2023 | 11.61 | 11.89 | 11.52 | 11.68 | 1,061,387 | -0.13(-1.09%) |
Aug 02, 2023 | 11.85 | 11.96 | 11.52 | 11.80 | 1,003,762 | -0.15(-1.24%) |