Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.980 | 10.19 | 8.980 | 10.10 | 565,104 | +1.11(+12.35%) |
Oct 30, 2023 | 9.470 | 9.550 | 8.920 | 8.990 | 635,508 | -0.35(-3.75%) |
Oct 27, 2023 | 9.460 | 9.807 | 9.230 | 9.340 | 455,345 | -0.12(-1.27%) |
Oct 26, 2023 | 9.530 | 9.810 | 9.350 | 9.460 | 298,932 | -0.07(-0.73%) |
Oct 25, 2023 | 9.760 | 9.830 | 9.260 | 9.530 | 720,913 | -0.33(-3.35%) |
Oct 24, 2023 | 10.29 | 11.02 | 9.720 | 9.860 | 1,391,559 | +0.10(+1.02%) |
Oct 23, 2023 | 10.15 | 10.38 | 9.705 | 9.760 | 487,208 | -0.44(-4.31%) |
Oct 20, 2023 | 11.06 | 11.12 | 9.755 | 10.20 | 1,456,583 | -0.99(-8.85%) |
Oct 19, 2023 | 11.63 | 11.63 | 11.15 | 11.19 | 713,487 | -0.43(-3.70%) |
Oct 18, 2023 | 12.21 | 12.21 | 11.58 | 11.62 | 264,353 | -0.77(-6.21%) |
Oct 17, 2023 | 12.20 | 12.70 | 12.06 | 12.39 | 308,827 | +0.00(+0.00%) |
Oct 16, 2023 | 12.01 | 12.78 | 11.91 | 12.39 | 316,438 | +0.34(+2.82%) |
Oct 13, 2023 | 11.98 | 13.03 | 11.81 | 12.05 | 254,466 | +0.09(+0.75%) |
Oct 12, 2023 | 12.97 | 13.02 | 11.50 | 11.96 | 502,283 | -1.05(-8.07%) |
Oct 11, 2023 | 13.68 | 13.89 | 12.98 | 13.01 | 382,990 | -0.54(-3.99%) |
Oct 10, 2023 | 13.23 | 13.57 | 13.00 | 13.55 | 453,459 | +0.24(+1.80%) |
Oct 09, 2023 | 13.43 | 13.49 | 13.20 | 13.31 | 347,450 | -0.23(-1.70%) |
Oct 06, 2023 | 13.08 | 13.59 | 12.92 | 13.54 | 418,908 | +0.28(+2.11%) |
Oct 05, 2023 | 13.50 | 13.63 | 12.80 | 13.26 | 443,581 | -0.33(-2.43%) |
Oct 04, 2023 | 13.71 | 13.71 | 13.49 | 13.59 | 291,299 | -0.11(-0.80%) |
Oct 03, 2023 | 13.32 | 13.73 | 13.18 | 13.70 | 307,843 | +0.27(+2.01%) |
Oct 02, 2023 | 13.78 | 13.78 | 13.17 | 13.43 | 399,835 | -0.38(-2.75%) |
Sep 29, 2023 | 14.21 | 14.25 | 13.74 | 13.81 | 442,024 | -0.24(-1.71%) |
Sep 28, 2023 | 14.00 | 14.73 | 13.76 | 14.05 | 510,434 | +0.00(+0.00%) |
Sep 27, 2023 | 13.94 | 14.27 | 13.59 | 14.05 | 463,125 | +0.33(+2.41%) |
Sep 26, 2023 | 13.25 | 13.81 | 13.14 | 13.72 | 528,983 | +0.42(+3.16%) |
Sep 25, 2023 | 12.97 | 13.37 | 13.22 | 13.30 | 287,651 | +0.15(+1.14%) |
Sep 22, 2023 | 12.79 | 13.28 | 12.70 | 13.15 | 353,857 | +0.47(+3.71%) |
Sep 21, 2023 | 12.47 | 12.80 | 12.36 | 12.68 | 377,516 | -0.02(-0.16%) |
Sep 20, 2023 | 12.95 | 13.17 | 12.67 | 12.70 | 702,455 | -0.14(-1.09%) |
Sep 19, 2023 | 12.71 | 12.93 | 12.55 | 12.84 | 628,692 | +0.11(+0.86%) |
Sep 18, 2023 | 12.88 | 12.89 | 12.33 | 12.73 | 455,492 | -0.21(-1.62%) |
Sep 15, 2023 | 13.65 | 13.73 | 12.65 | 12.94 | 1,039,821 | -0.71(-5.20%) |
Sep 14, 2023 | 13.99 | 14.13 | 13.41 | 13.65 | 440,264 | -0.36(-2.57%) |
Sep 13, 2023 | 13.90 | 14.65 | 13.76 | 14.01 | 395,667 | +0.01(+0.07%) |
Sep 12, 2023 | 13.58 | 14.03 | 13.46 | 14.00 | 295,884 | +0.24(+1.74%) |
Sep 11, 2023 | 13.53 | 13.98 | 13.15 | 13.76 | 288,492 | +0.43(+3.23%) |
Sep 08, 2023 | 13.00 | 13.54 | 12.63 | 13.33 | 436,631 | +0.33(+2.54%) |
Sep 07, 2023 | 13.63 | 13.77 | 12.94 | 13.00 | 590,364 | -0.83(-6.00%) |
Sep 06, 2023 | 13.60 | 14.07 | 13.56 | 13.83 | 512,674 | +0.28(+2.07%) |
Sep 05, 2023 | 13.23 | 13.66 | 12.83 | 13.55 | 913,337 | +0.15(+1.12%) |
Sep 01, 2023 | 13.39 | 13.66 | 13.25 | 13.40 | 360,486 | +0.19(+1.44%) |
Aug 31, 2023 | 13.16 | 13.52 | 13.05 | 13.21 | 668,025 | +0.19(+1.46%) |
Aug 30, 2023 | 12.56 | 13.06 | 12.25 | 13.02 | 627,444 | +0.34(+2.68%) |
Aug 29, 2023 | 11.14 | 12.78 | 11.09 | 12.68 | 819,623 | +1.54(+13.82%) |
Aug 28, 2023 | 10.97 | 11.25 | 10.85 | 11.14 | 386,488 | +0.22(+2.01%) |
Aug 25, 2023 | 11.00 | 11.18 | 10.86 | 10.92 | 279,784 | -0.08(-0.73%) |
Aug 24, 2023 | 11.27 | 11.39 | 10.61 | 11.00 | 384,000 | -0.26(-2.31%) |
Aug 23, 2023 | 11.31 | 11.43 | 11.10 | 11.26 | 461,853 | +0.00(+0.00%) |
Aug 22, 2023 | 10.98 | 11.45 | 10.85 | 11.26 | 574,814 | +0.32(+2.93%) |
Aug 21, 2023 | 10.80 | 11.10 | 10.48 | 10.94 | 716,602 | +0.13(+1.20%) |
Aug 18, 2023 | 11.36 | 11.47 | 10.76 | 10.81 | 568,860 | -0.73(-6.33%) |
Aug 17, 2023 | 11.66 | 11.70 | 11.45 | 11.54 | 313,735 | -0.13(-1.11%) |
Aug 16, 2023 | 12.19 | 12.48 | 11.67 | 11.67 | 347,587 | -0.60(-4.89%) |
Aug 15, 2023 | 12.48 | 12.78 | 12.26 | 12.27 | 494,088 | -0.33(-2.62%) |
Aug 14, 2023 | 12.85 | 12.85 | 12.34 | 12.60 | 627,139 | +0.46(+3.79%) |
Aug 11, 2023 | 12.37 | 12.43 | 11.82 | 12.14 | 758,843 | -0.28(-2.25%) |
Aug 10, 2023 | 13.03 | 13.16 | 12.11 | 12.42 | 829,573 | -0.69(-5.26%) |
Aug 09, 2023 | 15.51 | 15.69 | 12.79 | 13.11 | 2,242,202 | -5.28(-28.71%) |
Aug 08, 2023 | 18.60 | 18.68 | 17.72 | 18.39 | 516,919 | -0.25(-1.34%) |
Aug 07, 2023 | 19.21 | 19.25 | 18.40 | 18.64 | 322,568 | -0.58(-3.02%) |
Aug 04, 2023 | 18.85 | 19.46 | 18.74 | 19.22 | 422,549 | +0.44(+2.34%) |
Aug 03, 2023 | 19.26 | 19.40 | 18.48 | 18.78 | 382,817 | -0.62(-3.20%) |
Aug 02, 2023 | 19.12 | 19.62 | 18.88 | 19.40 | 184,845 | +0.06(+0.31%) |