Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.895 | 10.18 | 9.830 | 10.05 | 1,612,925 | +0.25(+2.57%) |
Oct 30, 2023 | 9.858 | 9.965 | 9.596 | 9.802 | 994,053 | +0.03(+0.29%) |
Oct 27, 2023 | 9.886 | 9.951 | 9.736 | 9.774 | 1,495,829 | -0.06(-0.57%) |
Oct 26, 2023 | 9.736 | 9.900 | 9.699 | 9.830 | 737,828 | +0.18(+1.84%) |
Oct 25, 2023 | 9.792 | 9.895 | 9.652 | 9.652 | 1,039,211 | -0.29(-2.91%) |
Oct 24, 2023 | 9.830 | 9.961 | 9.806 | 9.942 | 952,207 | +0.14(+1.43%) |
Oct 23, 2023 | 9.877 | 9.956 | 9.783 | 9.802 | 1,086,636 | -0.08(-0.85%) |
Oct 20, 2023 | 10.03 | 10.09 | 9.877 | 9.886 | 1,346,091 | -0.12(-1.21%) |
Oct 19, 2023 | 10.21 | 10.32 | 9.998 | 10.01 | 1,138,415 | -0.21(-2.10%) |
Oct 18, 2023 | 10.50 | 10.57 | 10.21 | 10.22 | 1,158,599 | -0.35(-3.27%) |
Oct 17, 2023 | 10.47 | 10.71 | 10.47 | 10.57 | 1,523,117 | +0.01(+0.09%) |
Oct 16, 2023 | 10.44 | 10.61 | 10.34 | 10.56 | 1,300,698 | +0.21(+1.99%) |
Oct 13, 2023 | 10.44 | 10.54 | 10.21 | 10.35 | 1,040,815 | -0.13(-1.25%) |
Oct 12, 2023 | 10.74 | 10.74 | 10.41 | 10.48 | 994,702 | -0.31(-2.86%) |
Oct 11, 2023 | 10.75 | 10.83 | 10.68 | 10.79 | 584,325 | +0.13(+1.23%) |
Oct 10, 2023 | 10.73 | 10.78 | 10.61 | 10.66 | 703,859 | -0.05(-0.44%) |
Oct 09, 2023 | 10.42 | 10.75 | 10.42 | 10.71 | 968,539 | +0.23(+2.23%) |
Oct 06, 2023 | 10.39 | 10.55 | 10.15 | 10.47 | 1,000,376 | -0.01(-0.09%) |
Oct 05, 2023 | 10.44 | 10.66 | 10.40 | 10.48 | 1,109,840 | +0.04(+0.36%) |
Oct 04, 2023 | 10.30 | 10.45 | 10.20 | 10.45 | 634,145 | +0.21(+2.01%) |
Oct 03, 2023 | 10.46 | 10.48 | 10.14 | 10.24 | 897,745 | -0.29(-2.75%) |
Oct 02, 2023 | 10.65 | 10.72 | 10.44 | 10.53 | 1,276,433 | -0.15(-1.40%) |
Sep 29, 2023 | 11.04 | 11.10 | 10.62 | 10.68 | 1,610,725 | -0.20(-1.80%) |
Sep 28, 2023 | 10.80 | 11.05 | 10.75 | 10.88 | 1,192,176 | +0.13(+1.22%) |
Sep 27, 2023 | 10.89 | 11.09 | 10.71 | 10.75 | 1,009,631 | -0.11(-1.03%) |
Sep 26, 2023 | 10.89 | 11.01 | 10.82 | 10.86 | 1,370,375 | -0.11(-1.02%) |
Sep 25, 2023 | 11.13 | 11.06 | 10.97 | 10.97 | 1,739,423 | -0.23(-2.09%) |
Sep 22, 2023 | 11.37 | 11.47 | 11.18 | 11.20 | 1,001,151 | -0.16(-1.40%) |
Sep 21, 2023 | 11.88 | 11.95 | 11.35 | 11.36 | 1,341,106 | -0.56(-4.70%) |
Sep 20, 2023 | 11.92 | 12.20 | 11.90 | 11.92 | 836,341 | +0.06(+0.47%) |
Sep 19, 2023 | 11.79 | 12.00 | 11.79 | 11.87 | 491,537 | +0.07(+0.56%) |
Sep 18, 2023 | 12.07 | 12.07 | 11.80 | 11.80 | 773,744 | -0.35(-2.85%) |
Sep 15, 2023 | 11.93 | 12.17 | 11.89 | 12.15 | 2,212,679 | +0.15(+1.25%) |
Sep 14, 2023 | 11.75 | 12.04 | 11.75 | 12.00 | 696,563 | +0.34(+2.88%) |
Sep 13, 2023 | 11.93 | 11.99 | 11.61 | 11.66 | 736,534 | -0.25(-2.12%) |
Sep 12, 2023 | 11.91 | 11.93 | 11.81 | 11.91 | 584,225 | -0.01(-0.08%) |
Sep 11, 2023 | 12.09 | 12.09 | 11.89 | 11.92 | 584,548 | -0.13(-1.09%) |
Sep 08, 2023 | 12.08 | 12.13 | 11.97 | 12.05 | 523,490 | -0.03(-0.23%) |
Sep 07, 2023 | 12.22 | 12.29 | 12.08 | 12.08 | 828,125 | -0.23(-1.90%) |
Sep 06, 2023 | 12.27 | 12.33 | 12.11 | 12.32 | 609,729 | +0.06(+0.46%) |
Sep 05, 2023 | 12.36 | 12.39 | 12.12 | 12.26 | 806,243 | -0.20(-1.58%) |
Sep 01, 2023 | 12.54 | 12.62 | 12.44 | 12.46 | 453,372 | -0.04(-0.30%) |
Aug 31, 2023 | 12.60 | 12.62 | 12.46 | 12.49 | 726,486 | -0.11(-0.89%) |
Aug 30, 2023 | 12.64 | 12.72 | 12.57 | 12.60 | 433,470 | +0.00(+0.00%) |
Aug 29, 2023 | 12.46 | 12.62 | 12.39 | 12.60 | 680,611 | +0.18(+1.43%) |
Aug 28, 2023 | 12.44 | 12.60 | 12.43 | 12.43 | 646,601 | -0.01(-0.07%) |
Aug 25, 2023 | 12.48 | 12.60 | 12.40 | 12.44 | 530,353 | +0.00(+0.00%) |
Aug 24, 2023 | 12.49 | 12.59 | 12.38 | 12.44 | 759,929 | -0.05(-0.37%) |
Aug 23, 2023 | 12.32 | 12.54 | 12.27 | 12.48 | 856,353 | +0.16(+1.29%) |
Aug 22, 2023 | 12.42 | 12.49 | 12.28 | 12.32 | 634,232 | -0.03(-0.23%) |
Aug 21, 2023 | 12.60 | 12.60 | 12.33 | 12.35 | 888,268 | -0.28(-2.22%) |
Aug 18, 2023 | 12.49 | 12.70 | 12.44 | 12.63 | 652,100 | +0.09(+0.75%) |
Aug 17, 2023 | 12.60 | 12.68 | 12.50 | 12.54 | 1,552,598 | -0.07(-0.59%) |
Aug 16, 2023 | 12.89 | 13.03 | 12.57 | 12.61 | 1,841,767 | -0.68(-5.10%) |
Aug 15, 2023 | 13.32 | 13.39 | 13.27 | 13.29 | 886,101 | -0.17(-1.23%) |
Aug 14, 2023 | 13.63 | 13.66 | 13.41 | 13.46 | 679,490 | -0.22(-1.61%) |
Aug 11, 2023 | 13.74 | 13.77 | 13.61 | 13.68 | 886,687 | -0.06(-0.47%) |
Aug 10, 2023 | 13.81 | 13.93 | 13.67 | 13.74 | 673,000 | -0.02(-0.13%) |
Aug 09, 2023 | 13.60 | 13.95 | 13.59 | 13.76 | 1,086,495 | +0.02(+0.13%) |
Aug 08, 2023 | 13.57 | 13.76 | 13.32 | 13.74 | 1,202,754 | +0.22(+1.63%) |
Aug 07, 2023 | 13.28 | 13.54 | 13.26 | 13.52 | 644,524 | +0.28(+2.08%) |
Aug 04, 2023 | 13.23 | 13.33 | 13.18 | 13.25 | 823,372 | +0.01(+0.07%) |
Aug 03, 2023 | 13.16 | 13.25 | 12.96 | 13.24 | 855,374 | -0.03(-0.21%) |
Aug 02, 2023 | 13.27 | 13.37 | 13.22 | 13.26 | 657,778 | -0.09(-0.69%) |