Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.40 | 10.51 | 9.997 | 10.05 | 1,040,313 | -0.41(-3.91%) |
Oct 30, 2023 | 10.46 | 10.52 | 10.27 | 10.46 | 964,766 | +0.16(+1.55%) |
Oct 27, 2023 | 10.79 | 10.79 | 10.30 | 10.30 | 1,570,191 | -0.46(-4.26%) |
Oct 26, 2023 | 10.82 | 10.91 | 10.20 | 10.75 | 2,670,248 | +0.02(+0.19%) |
Oct 25, 2023 | 10.86 | 11.03 | 10.69 | 10.73 | 1,813,176 | -0.19(-1.73%) |
Oct 24, 2023 | 10.98 | 11.08 | 10.68 | 10.92 | 1,398,420 | -0.01(-0.09%) |
Oct 23, 2023 | 10.94 | 11.15 | 10.67 | 10.93 | 2,730,994 | -0.21(-1.88%) |
Oct 20, 2023 | 11.48 | 11.99 | 11.09 | 11.14 | 4,069,712 | +0.29(+2.66%) |
Oct 19, 2023 | 10.91 | 10.99 | 10.65 | 10.85 | 997,329 | -0.06(-0.55%) |
Oct 18, 2023 | 10.91 | 11.05 | 10.80 | 10.91 | 1,388,992 | +0.01(+0.09%) |
Oct 17, 2023 | 11.00 | 11.18 | 10.82 | 10.90 | 1,468,127 | -0.33(-2.93%) |
Oct 16, 2023 | 10.55 | 11.46 | 10.51 | 11.23 | 1,934,307 | +0.76(+7.22%) |
Oct 13, 2023 | 10.03 | 10.50 | 10.02 | 10.47 | 1,385,076 | +0.53(+5.31%) |
Oct 12, 2023 | 11.06 | 11.06 | 9.758 | 9.947 | 3,659,879 | -1.10(-9.92%) |
Oct 11, 2023 | 11.45 | 11.58 | 10.77 | 11.04 | 1,629,909 | -0.40(-3.48%) |
Oct 10, 2023 | 11.45 | 11.61 | 11.18 | 11.44 | 1,615,361 | +0.21(+1.86%) |
Oct 09, 2023 | 11.33 | 11.49 | 11.16 | 11.23 | 1,192,901 | -0.10(-0.88%) |
Oct 06, 2023 | 10.80 | 11.37 | 10.78 | 11.33 | 2,505,614 | +0.36(+3.27%) |
Oct 05, 2023 | 10.20 | 11.02 | 10.19 | 10.97 | 3,543,059 | +0.74(+7.20%) |
Oct 04, 2023 | 9.738 | 10.24 | 9.691 | 10.24 | 2,466,408 | +0.53(+5.44%) |
Oct 03, 2023 | 9.778 | 9.798 | 9.529 | 9.708 | 2,396,395 | -0.13(-1.32%) |
Oct 02, 2023 | 9.688 | 9.887 | 9.529 | 9.838 | 2,511,183 | +0.26(+2.70%) |
Sep 29, 2023 | 9.589 | 9.718 | 9.514 | 9.579 | 2,140,686 | +0.10(+1.05%) |
Sep 28, 2023 | 9.200 | 9.604 | 9.200 | 9.479 | 1,957,063 | +0.28(+3.03%) |
Sep 27, 2023 | 9.111 | 9.305 | 9.071 | 9.200 | 2,259,993 | +0.14(+1.54%) |
Sep 26, 2023 | 9.569 | 9.609 | 9.051 | 9.061 | 3,283,878 | -0.56(-5.80%) |
Sep 25, 2023 | 9.668 | 9.768 | 9.534 | 9.619 | 2,480,798 | -0.15(-1.53%) |
Sep 22, 2023 | 10.50 | 10.66 | 9.768 | 9.768 | 3,400,911 | -0.71(-6.75%) |
Sep 21, 2023 | 10.52 | 10.74 | 10.45 | 10.47 | 2,215,085 | -0.15(-1.41%) |
Sep 20, 2023 | 10.32 | 10.85 | 10.22 | 10.62 | 1,836,176 | +0.40(+3.90%) |
Sep 19, 2023 | 10.53 | 10.64 | 10.17 | 10.23 | 1,893,666 | -0.37(-3.48%) |
Sep 18, 2023 | 10.58 | 10.98 | 10.56 | 10.59 | 1,827,178 | -0.07(-0.65%) |
Sep 15, 2023 | 10.50 | 10.90 | 10.50 | 10.66 | 3,234,019 | +0.25(+2.39%) |
Sep 14, 2023 | 10.43 | 10.48 | 10.12 | 10.42 | 2,160,056 | +0.08(+0.77%) |
Sep 13, 2023 | 10.34 | 10.79 | 10.25 | 10.34 | 2,886,252 | -0.09(-0.86%) |
Sep 12, 2023 | 10.38 | 10.48 | 9.667 | 10.43 | 5,019,561 | -0.16(-1.51%) |
Sep 11, 2023 | 10.71 | 11.54 | 10.24 | 10.58 | 5,485,977 | +0.50(+4.94%) |
Sep 08, 2023 | 10.49 | 10.50 | 9.987 | 10.09 | 3,918,798 | -0.36(-3.43%) |
Sep 07, 2023 | 10.64 | 10.64 | 10.29 | 10.45 | 2,508,429 | -0.18(-1.69%) |
Sep 06, 2023 | 10.69 | 10.81 | 10.50 | 10.62 | 1,592,613 | -0.15(-1.39%) |
Sep 05, 2023 | 11.01 | 11.06 | 10.68 | 10.77 | 1,724,742 | -0.24(-2.17%) |
Sep 01, 2023 | 10.98 | 11.03 | 10.95 | 11.01 | 1,001,077 | +0.06(+0.55%) |
Aug 31, 2023 | 11.23 | 11.23 | 10.94 | 10.95 | 965,749 | -0.19(-1.70%) |
Aug 30, 2023 | 11.01 | 11.27 | 11.00 | 11.14 | 688,436 | +0.17(+1.54%) |
Aug 29, 2023 | 11.03 | 11.15 | 10.96 | 10.97 | 689,194 | -0.04(-0.36%) |
Aug 28, 2023 | 10.83 | 11.16 | 10.75 | 11.01 | 1,107,673 | +0.17(+1.56%) |
Aug 25, 2023 | 10.43 | 10.96 | 10.39 | 10.84 | 2,443,275 | +0.44(+4.21%) |
Aug 24, 2023 | 10.37 | 10.51 | 10.30 | 10.41 | 945,921 | -0.11(-1.04%) |
Aug 23, 2023 | 10.46 | 10.53 | 10.17 | 10.51 | 1,091,500 | -0.04(-0.38%) |
Aug 22, 2023 | 10.60 | 10.68 | 10.49 | 10.55 | 1,149,849 | +0.13(+1.24%) |
Aug 21, 2023 | 10.79 | 10.93 | 10.23 | 10.43 | 1,507,657 | -0.28(-2.60%) |
Aug 18, 2023 | 10.56 | 10.72 | 10.25 | 10.70 | 2,390,101 | +0.04(+0.37%) |
Aug 17, 2023 | 11.00 | 11.04 | 10.65 | 10.66 | 713,676 | -0.32(-2.90%) |
Aug 16, 2023 | 11.15 | 11.24 | 10.98 | 10.98 | 1,116,112 | -0.25(-2.22%) |
Aug 15, 2023 | 11.51 | 11.56 | 11.20 | 11.23 | 880,491 | -0.36(-3.09%) |
Aug 14, 2023 | 11.68 | 11.79 | 11.50 | 11.59 | 768,345 | -0.10(-0.85%) |
Aug 11, 2023 | 11.39 | 11.70 | 11.24 | 11.69 | 1,222,600 | +0.27(+2.35%) |
Aug 10, 2023 | 12.06 | 12.17 | 11.34 | 11.42 | 1,128,164 | -0.62(-5.13%) |
Aug 09, 2023 | 12.21 | 12.24 | 12.02 | 12.04 | 1,058,157 | -0.09(-0.74%) |
Aug 08, 2023 | 11.87 | 12.14 | 11.76 | 12.13 | 910,207 | +0.14(+1.16%) |
Aug 07, 2023 | 12.02 | 12.02 | 11.77 | 11.99 | 901,503 | +0.09(+0.75%) |
Aug 04, 2023 | 11.83 | 12.11 | 11.78 | 11.90 | 1,126,598 | +0.17(+1.44%) |
Aug 03, 2023 | 11.66 | 11.95 | 11.57 | 11.73 | 1,056,546 | -0.13(-1.09%) |
Aug 02, 2023 | 11.91 | 12.01 | 11.58 | 11.86 | 999,184 | -0.15(-1.24%) |