Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.070 | 9.720 | 9.000 | 9.650 | 11,766,643 | +0.66(+7.34%) |
Oct 30, 2023 | 8.960 | 9.250 | 8.460 | 8.990 | 10,022,274 | +0.15(+1.70%) |
Oct 27, 2023 | 9.450 | 9.520 | 8.740 | 8.840 | 13,881,862 | -0.87(-8.96%) |
Oct 26, 2023 | 9.120 | 9.920 | 9.060 | 9.710 | 13,843,062 | +0.86(+9.72%) |
Oct 25, 2023 | 9.430 | 9.440 | 8.430 | 8.850 | 25,125,218 | -0.82(-8.48%) |
Oct 24, 2023 | 10.14 | 10.60 | 9.600 | 9.670 | 14,644,733 | -0.21(-2.13%) |
Oct 23, 2023 | 9.660 | 10.40 | 9.395 | 9.880 | 14,213,806 | +0.03(+0.30%) |
Oct 20, 2023 | 9.730 | 10.35 | 9.550 | 9.850 | 20,656,090 | -0.73(-6.90%) |
Oct 19, 2023 | 11.60 | 11.60 | 10.51 | 10.58 | 15,599,442 | -0.98(-8.48%) |
Oct 18, 2023 | 11.95 | 11.95 | 11.25 | 11.56 | 10,134,441 | -0.62(-5.09%) |
Oct 17, 2023 | 11.60 | 12.48 | 11.51 | 12.18 | 10,617,337 | +0.25(+2.10%) |
Oct 16, 2023 | 11.54 | 12.08 | 11.30 | 11.93 | 11,194,947 | +0.41(+3.56%) |
Oct 13, 2023 | 11.85 | 12.05 | 11.37 | 11.52 | 10,577,792 | -0.28(-2.37%) |
Oct 12, 2023 | 12.36 | 12.36 | 11.50 | 11.80 | 12,235,642 | -0.50(-4.07%) |
Oct 11, 2023 | 12.11 | 12.44 | 11.88 | 12.30 | 13,525,780 | +0.37(+3.10%) |
Oct 10, 2023 | 10.51 | 11.99 | 10.43 | 11.93 | 20,313,220 | +1.43(+13.62%) |
Oct 09, 2023 | 10.21 | 10.54 | 9.920 | 10.50 | 10,449,362 | +0.05(+0.48%) |
Oct 06, 2023 | 9.720 | 10.65 | 9.600 | 10.45 | 13,461,688 | +0.44(+4.40%) |
Oct 05, 2023 | 10.30 | 10.46 | 9.835 | 10.01 | 13,137,640 | -0.53(-5.03%) |
Oct 04, 2023 | 10.44 | 10.60 | 9.700 | 10.54 | 18,492,166 | -0.12(-1.13%) |
Oct 03, 2023 | 10.99 | 11.10 | 10.32 | 10.66 | 14,889,411 | -0.58(-5.16%) |
Oct 02, 2023 | 12.48 | 12.49 | 11.16 | 11.24 | 13,703,299 | -1.32(-10.51%) |
Sep 29, 2023 | 12.59 | 13.10 | 12.22 | 12.56 | 12,188,769 | +0.26(+2.11%) |
Sep 28, 2023 | 12.45 | 12.67 | 11.50 | 12.30 | 15,270,949 | -0.11(-0.89%) |
Sep 27, 2023 | 12.73 | 12.95 | 12.20 | 12.41 | 8,126,348 | -0.14(-1.12%) |
Sep 26, 2023 | 12.50 | 12.83 | 12.35 | 12.55 | 8,409,380 | -0.20(-1.57%) |
Sep 25, 2023 | 12.72 | 12.89 | 12.59 | 12.75 | 9,108,374 | -0.14(-1.09%) |
Sep 22, 2023 | 13.78 | 13.88 | 12.80 | 12.89 | 9,977,070 | -0.62(-4.62%) |
Sep 21, 2023 | 14.01 | 14.01 | 13.28 | 13.52 | 9,652,554 | -0.74(-5.22%) |
Sep 20, 2023 | 14.51 | 14.74 | 14.10 | 14.26 | 5,395,143 | -0.14(-0.97%) |
Sep 19, 2023 | 14.00 | 14.73 | 13.93 | 14.40 | 6,057,372 | +0.30(+2.13%) |
Sep 18, 2023 | 15.09 | 15.09 | 13.95 | 14.10 | 8,091,013 | -0.96(-6.37%) |
Sep 15, 2023 | 15.42 | 15.74 | 14.91 | 15.06 | 8,689,919 | -0.44(-2.84%) |
Sep 14, 2023 | 14.54 | 15.67 | 14.47 | 15.50 | 11,867,155 | +1.34(+9.46%) |
Sep 13, 2023 | 14.67 | 14.75 | 14.03 | 14.16 | 7,474,167 | -0.47(-3.21%) |
Sep 12, 2023 | 13.61 | 14.69 | 13.46 | 14.63 | 7,459,909 | +0.91(+6.63%) |
Sep 11, 2023 | 14.03 | 14.20 | 13.53 | 13.72 | 6,380,971 | -0.27(-1.93%) |
Sep 08, 2023 | 14.31 | 14.49 | 13.86 | 13.99 | 7,700,298 | -0.49(-3.38%) |
Sep 07, 2023 | 14.55 | 14.84 | 13.98 | 14.48 | 8,534,227 | -0.63(-4.17%) |
Sep 06, 2023 | 15.71 | 15.81 | 14.98 | 15.11 | 5,313,304 | -0.40(-2.58%) |
Sep 05, 2023 | 15.51 | 15.90 | 15.29 | 15.51 | 4,902,324 | -0.30(-1.90%) |
Sep 01, 2023 | 15.85 | 16.19 | 15.66 | 15.81 | 6,069,062 | +0.18(+1.15%) |
Aug 31, 2023 | 15.49 | 15.98 | 15.44 | 15.63 | 7,678,913 | +0.20(+1.30%) |
Aug 30, 2023 | 15.64 | 16.15 | 15.30 | 15.43 | 13,354,439 | +0.27(+1.78%) |
Aug 29, 2023 | 14.06 | 15.44 | 13.82 | 15.16 | 9,903,796 | +1.19(+8.52%) |
Aug 28, 2023 | 14.35 | 14.45 | 13.84 | 13.97 | 7,422,673 | +0.06(+0.43%) |
Aug 25, 2023 | 13.63 | 14.11 | 13.51 | 13.91 | 6,105,938 | +0.34(+2.51%) |
Aug 24, 2023 | 13.98 | 14.10 | 13.39 | 13.57 | 7,819,248 | -0.44(-3.14%) |
Aug 23, 2023 | 13.62 | 14.16 | 13.47 | 14.01 | 7,209,913 | +0.34(+2.49%) |
Aug 22, 2023 | 13.98 | 14.18 | 13.30 | 13.67 | 10,574,969 | -0.13(-0.94%) |
Aug 21, 2023 | 14.31 | 14.35 | 13.59 | 13.80 | 10,196,963 | -0.41(-2.89%) |
Aug 18, 2023 | 14.31 | 15.03 | 14.17 | 14.21 | 9,144,437 | -0.46(-3.14%) |
Aug 17, 2023 | 14.85 | 15.04 | 14.45 | 14.67 | 10,112,349 | -0.21(-1.41%) |
Aug 16, 2023 | 15.60 | 15.64 | 14.86 | 14.88 | 9,197,996 | -0.89(-5.64%) |
Aug 15, 2023 | 16.43 | 16.59 | 15.69 | 15.77 | 8,430,899 | -1.00(-5.96%) |
Aug 14, 2023 | 16.40 | 17.11 | 15.90 | 16.77 | 7,999,791 | +0.13(+0.78%) |
Aug 11, 2023 | 16.74 | 17.14 | 16.62 | 16.64 | 7,512,161 | -0.33(-1.94%) |
Aug 10, 2023 | 18.00 | 18.52 | 16.93 | 16.97 | 10,242,998 | -1.02(-5.67%) |
Aug 09, 2023 | 17.40 | 18.25 | 17.30 | 17.99 | 8,371,664 | +0.56(+3.21%) |
Aug 08, 2023 | 17.07 | 17.46 | 16.55 | 17.43 | 10,807,398 | -0.12(-0.68%) |
Aug 07, 2023 | 17.69 | 17.93 | 17.06 | 17.55 | 9,333,792 | +0.02(+0.11%) |
Aug 04, 2023 | 19.33 | 19.40 | 17.25 | 17.53 | 16,650,171 | -1.67(-8.70%) |
Aug 03, 2023 | 20.05 | 22.16 | 19.05 | 19.20 | 27,526,198 | +1.36(+7.62%) |
Aug 02, 2023 | 18.40 | 18.56 | 17.71 | 17.84 | 10,410,829 | -1.31(-6.84%) |