Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 13, 2023 | 0 | +0.00(+0.00%) | ||||
Nov 10, 2023 | 9.200 | 9.270 | 8.250 | 8.270 | 5,129 | -1.22(-12.86%) |
Nov 09, 2023 | 9.030 | 9.600 | 6.500 | 9.490 | 20,892 | +0.50(+5.56%) |
Nov 08, 2023 | 9.780 | 9.800 | 8.990 | 8.990 | 7,033 | -0.90(-9.10%) |
Nov 07, 2023 | 10.84 | 11.11 | 9.890 | 9.890 | 9,348 | -1.07(-9.76%) |
Nov 06, 2023 | 10.52 | 11.65 | 10.52 | 10.96 | 14,403 | +0.38(+3.59%) |
Nov 03, 2023 | 10.97 | 11.70 | 10.53 | 10.58 | 9,254 | -0.50(-4.51%) |
Nov 02, 2023 | 10.51 | 11.11 | 10.50 | 11.08 | 1,360 | +0.08(+0.73%) |
Nov 01, 2023 | 10.41 | 11.17 | 10.03 | 11.00 | 18,833 | +0.17(+1.57%) |
Oct 31, 2023 | 10.87 | 10.98 | 10.44 | 10.83 | 2,044 | +0.39(+3.74%) |
Oct 30, 2023 | 10.30 | 11.21 | 10.30 | 10.44 | 6,557 | -0.64(-5.78%) |
Oct 27, 2023 | 11.65 | 11.87 | 10.66 | 11.08 | 6,746 | +0.25(+2.31%) |
Oct 26, 2023 | 11.27 | 11.48 | 10.65 | 10.83 | 11,595 | -0.80(-6.88%) |
Oct 25, 2023 | 12.16 | 12.60 | 9.450 | 11.63 | 79,010 | +0.10(+0.87%) |
Oct 24, 2023 | 13.83 | 13.83 | 10.87 | 11.53 | 80,189 | -0.31(-2.62%) |
Oct 23, 2023 | 11.89 | 13.00 | 11.00 | 11.84 | 41,020 | -0.19(-1.58%) |
Oct 20, 2023 | 10.77 | 12.21 | 10.77 | 12.03 | 7,226 | +1.01(+9.17%) |
Oct 19, 2023 | 13.19 | 13.69 | 11.02 | 11.02 | 44,730 | -2.03(-15.56%) |
Oct 18, 2023 | 14.99 | 17.00 | 13.05 | 13.05 | 15,667 | -2.25(-14.71%) |
Oct 17, 2023 | 15.36 | 15.80 | 15.30 | 15.30 | 8,412 | -0.45(-2.86%) |
Oct 16, 2023 | 17.50 | 17.50 | 15.65 | 15.75 | 10,443 | -2.17(-12.11%) |
Oct 13, 2023 | 16.31 | 18.09 | 16.31 | 17.92 | 8,402 | +1.51(+9.20%) |
Oct 12, 2023 | 17.12 | 17.70 | 15.52 | 16.41 | 16,106 | -0.48(-2.84%) |
Oct 11, 2023 | 15.26 | 18.47 | 14.27 | 16.89 | 59,499 | +1.78(+11.78%) |
Oct 10, 2023 | 13.20 | 16.01 | 13.21 | 15.11 | 39,407 | +1.64(+12.18%) |
Oct 09, 2023 | 12.52 | 13.47 | 12.52 | 13.47 | 9,148 | +0.19(+1.43%) |
Oct 06, 2023 | 13.15 | 13.50 | 12.83 | 13.28 | 8,278 | +0.07(+0.53%) |
Oct 05, 2023 | 13.50 | 13.50 | 13.09 | 13.21 | 3,634 | -0.53(-3.86%) |
Oct 04, 2023 | 13.05 | 13.88 | 13.03 | 13.74 | 8,681 | +0.36(+2.69%) |
Oct 03, 2023 | 14.00 | 14.20 | 12.89 | 13.38 | 11,184 | -0.28(-2.05%) |
Oct 02, 2023 | 14.93 | 14.93 | 13.55 | 13.66 | 9,786 | -1.54(-10.13%) |
Sep 29, 2023 | 16.90 | 16.90 | 14.99 | 15.20 | 21,360 | -2.24(-12.84%) |
Sep 28, 2023 | 16.88 | 18.00 | 16.52 | 17.44 | 21,428 | +0.35(+2.05%) |
Sep 27, 2023 | 16.26 | 18.87 | 16.02 | 17.09 | 22,847 | -0.94(-5.24%) |
Sep 26, 2023 | 16.24 | 19.94 | 16.23 | 18.03 | 77,631 | +1.78(+10.98%) |
Sep 25, 2023 | 15.89 | 16.63 | 15.55 | 16.25 | 41,932 | +0.89(+5.79%) |
Sep 22, 2023 | 14.22 | 18.04 | 14.22 | 15.36 | 121,362 | +1.05(+7.34%) |
Sep 21, 2023 | 15.35 | 15.72 | 14.24 | 14.31 | 49,379 | -0.97(-6.35%) |
Sep 20, 2023 | 13.94 | 15.36 | 13.70 | 15.28 | 65,844 | +0.91(+6.33%) |
Sep 19, 2023 | 14.90 | 15.00 | 13.57 | 14.37 | 117,432 | -1.23(-7.88%) |
Sep 18, 2023 | 18.60 | 22.00 | 15.22 | 15.60 | 3,062,515 | +2.36(+17.82%) |
Sep 15, 2023 | 13.48 | 13.91 | 12.55 | 13.24 | 36,909 | -0.67(-4.82%) |
Sep 14, 2023 | 14.76 | 14.76 | 13.50 | 13.91 | 19,753 | +0.04(+0.29%) |
Sep 13, 2023 | 14.32 | 14.74 | 13.35 | 13.87 | 17,213 | -0.13(-0.93%) |
Sep 12, 2023 | 14.99 | 14.99 | 13.46 | 14.00 | 22,899 | -0.74(-5.02%) |
Sep 11, 2023 | 14.10 | 15.31 | 13.71 | 14.74 | 31,525 | +0.22(+1.52%) |
Sep 08, 2023 | 13.73 | 14.54 | 13.24 | 14.52 | 8,709 | +1.17(+8.76%) |
Sep 07, 2023 | 14.75 | 15.27 | 13.10 | 13.35 | 25,691 | -1.60(-10.70%) |
Sep 06, 2023 | 16.20 | 16.97 | 14.46 | 14.95 | 38,174 | -2.15(-12.57%) |
Sep 05, 2023 | 16.00 | 19.62 | 14.95 | 17.10 | 118,926 | -0.80(-4.47%) |
Sep 01, 2023 | 18.05 | 27.07 | 16.00 | 17.90 | 152,552 | -4.40(-19.73%) |
Aug 31, 2023 | 15.00 | 35.36 | 13.51 | 22.30 | 608,248 | +2.70(+13.78%) |
Aug 30, 2023 | 13.20 | 20.00 | 13.20 | 19.60 | 87,527 | +5.68(+40.85%) |
Aug 29, 2023 | 14.40 | 14.40 | 13.60 | 13.92 | 844 | -0.89(-6.00%) |
Aug 28, 2023 | 12.98 | 15.34 | 12.01 | 14.80 | 3,739 | +1.83(+14.09%) |
Aug 25, 2023 | 12.82 | 13.00 | 12.24 | 12.98 | 400 | -0.05(-0.40%) |
Aug 24, 2023 | 13.20 | 13.60 | 12.20 | 13.03 | 579 | -0.57(-4.21%) |
Aug 23, 2023 | 12.40 | 13.60 | 12.20 | 13.60 | 564 | -0.48(-3.41%) |
Aug 22, 2023 | 12.44 | 14.08 | 10.75 | 14.08 | 2,338 | +1.76(+14.25%) |
Aug 21, 2023 | 12.00 | 12.40 | 11.64 | 12.32 | 664 | +0.68(+5.88%) |
Aug 18, 2023 | 11.80 | 12.22 | 11.61 | 11.64 | 431 | +0.03(+0.28%) |
Aug 17, 2023 | 12.00 | 12.40 | 11.60 | 11.61 | 901 | -1.11(-8.74%) |
Aug 16, 2023 | 12.40 | 12.72 | 12.00 | 12.72 | 692 | +0.11(+0.86%) |
Aug 15, 2023 | 12.07 | 12.62 | 12.00 | 12.61 | 427 | -0.07(-0.57%) |
Aug 14, 2023 | 12.80 | 12.80 | 12.40 | 12.68 | 803 | -0.09(-0.69%) |
Aug 11, 2023 | 14.40 | 14.40 | 10.17 | 12.77 | 5,125 | -1.23(-8.80%) |
Aug 10, 2023 | 14.40 | 14.58 | 14.00 | 14.00 | 1,280 | -0.40(-2.78%) |
Aug 09, 2023 | 14.96 | 14.96 | 14.40 | 14.40 | 324 | -0.47(-3.17%) |
Aug 08, 2023 | 14.80 | 14.88 | 14.40 | 14.88 | 540 | +0.24(+1.61%) |
Aug 07, 2023 | 15.12 | 15.52 | 14.60 | 14.64 | 477 | -0.25(-1.69%) |
Aug 04, 2023 | 14.84 | 15.52 | 14.81 | 14.89 | 812 | +0.05(+0.32%) |
Aug 03, 2023 | 14.41 | 15.36 | 14.41 | 14.84 | 300 | +0.04(+0.30%) |
Aug 02, 2023 | 14.76 | 15.80 | 14.40 | 14.80 | 3,685 | +0.32(+2.21%) |
Aug 01, 2023 | 14.68 | 14.80 | 14.30 | 14.48 | 1,108 | +0.04(+0.28%) |
Jul 31, 2023 | 14.84 | 15.04 | 14.40 | 14.44 | 826 | -0.62(-4.09%) |
Jul 28, 2023 | 14.79 | 15.59 | 14.30 | 15.06 | 2,067 | +0.26(+1.78%) |
Jul 27, 2023 | 14.99 | 15.20 | 14.78 | 14.79 | 312 | +0.01(+0.05%) |
Jul 26, 2023 | 15.20 | 15.59 | 14.40 | 14.78 | 1,468 | -0.62(-4.00%) |
Jul 25, 2023 | 16.27 | 16.54 | 15.20 | 15.40 | 606 | -0.10(-0.62%) |
Jul 24, 2023 | 15.70 | 16.60 | 15.30 | 15.50 | 1,223 | -0.41(-2.59%) |
Jul 21, 2023 | 16.04 | 16.19 | 15.73 | 15.91 | 764 | -0.49(-3.00%) |
Jul 20, 2023 | 16.80 | 16.80 | 15.73 | 16.40 | 594 | -0.08(-0.49%) |
Jul 19, 2023 | 16.40 | 16.60 | 16.00 | 16.48 | 634 | -0.28(-1.67%) |
Jul 18, 2023 | 16.40 | 17.19 | 16.40 | 16.76 | 1,190 | -0.58(-3.34%) |
Jul 17, 2023 | 17.20 | 17.52 | 16.80 | 17.34 | 1,096 | +0.14(+0.84%) |
Jul 14, 2023 | 17.40 | 18.16 | 16.60 | 17.20 | 6,734 | +0.48(+2.85%) |
Jul 13, 2023 | 17.56 | 17.56 | 16.40 | 16.72 | 1,316 | -0.88(-4.98%) |
Jul 12, 2023 | 17.20 | 17.60 | 16.52 | 17.60 | 1,827 | +0.40(+2.30%) |
Jul 11, 2023 | 16.00 | 17.60 | 15.80 | 17.20 | 13,016 | +1.44(+9.14%) |
Jul 10, 2023 | 16.24 | 16.72 | 15.60 | 15.76 | 1,721 | -0.75(-4.55%) |
Jul 07, 2023 | 16.19 | 16.51 | 15.80 | 16.51 | 2,628 | +0.16(+0.98%) |
Jul 06, 2023 | 15.60 | 16.40 | 15.20 | 16.35 | 1,115 | +0.35(+2.20%) |
Jul 05, 2023 | 16.00 | 16.40 | 15.53 | 16.00 | 444 | -0.40(-2.44%) |
Jul 03, 2023 | 16.32 | 17.00 | 15.20 | 16.40 | 3,030 | +0.22(+1.36%) |
Jun 30, 2023 | 16.30 | 16.70 | 15.60 | 16.18 | 770 | +0.18(+1.12%) |
Jun 29, 2023 | 16.00 | 16.79 | 15.60 | 16.00 | 1,230 | -0.40(-2.44%) |
Jun 28, 2023 | 14.52 | 17.53 | 14.52 | 16.40 | 3,466 | +1.60(+10.81%) |
Jun 27, 2023 | 14.80 | 15.02 | 14.07 | 14.80 | 1,512 | +0.18(+1.20%) |
Jun 26, 2023 | 14.97 | 15.97 | 14.20 | 14.62 | 5,103 | -1.32(-8.30%) |
Jun 23, 2023 | 16.32 | 16.32 | 15.25 | 15.95 | 5,143 | -0.41(-2.52%) |
Jun 22, 2023 | 16.97 | 16.97 | 16.02 | 16.36 | 874 | -0.44(-2.62%) |
Jun 21, 2023 | 17.01 | 17.83 | 16.32 | 16.80 | 1,834 | -0.21(-1.25%) |
Jun 20, 2023 | 17.60 | 18.00 | 16.00 | 17.01 | 5,756 | -0.79(-4.43%) |
Jun 16, 2023 | 16.16 | 18.36 | 16.00 | 17.80 | 8,197 | +1.80(+11.28%) |
Jun 15, 2023 | 16.15 | 16.16 | 15.64 | 16.00 | 1,235 | -0.21(-1.28%) |
Jun 14, 2023 | 17.20 | 17.20 | 15.60 | 16.20 | 6,131 | +0.80(+5.22%) |
Jun 13, 2023 | 15.20 | 15.60 | 15.16 | 15.40 | 3,103 | -0.09(-0.57%) |
Jun 12, 2023 | 15.20 | 15.83 | 14.80 | 15.49 | 6,901 | -0.03(-0.21%) |
Jun 09, 2023 | 16.40 | 16.40 | 14.80 | 15.52 | 10,447 | -0.52(-3.24%) |
Jun 08, 2023 | 17.60 | 17.60 | 15.59 | 16.04 | 9,715 | -0.37(-2.27%) |
Jun 07, 2023 | 17.55 | 17.56 | 16.00 | 16.41 | 10,865 | -1.99(-10.80%) |
Jun 06, 2023 | 18.24 | 18.58 | 16.80 | 18.40 | 10,849 | -0.64(-3.36%) |
Jun 05, 2023 | 18.40 | 19.18 | 18.00 | 19.04 | 8,842 | +0.56(+3.03%) |
Jun 02, 2023 | 19.18 | 19.20 | 17.56 | 18.48 | 36,819 | -1.11(-5.66%) |