Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.12 | 11.22 | 10.87 | 11.10 | 2,667,656 | -0.09(-0.80%) |
Oct 30, 2023 | 11.40 | 11.54 | 11.10 | 11.19 | 1,962,222 | -0.13(-1.15%) |
Oct 27, 2023 | 11.53 | 11.54 | 11.20 | 11.32 | 1,114,790 | -0.02(-0.18%) |
Oct 26, 2023 | 12.04 | 12.15 | 11.29 | 11.34 | 1,738,425 | -0.67(-5.58%) |
Oct 25, 2023 | 11.95 | 12.16 | 11.90 | 12.01 | 1,509,312 | -0.08(-0.66%) |
Oct 24, 2023 | 12.37 | 12.47 | 12.04 | 12.09 | 1,230,778 | -0.08(-0.66%) |
Oct 23, 2023 | 12.07 | 12.35 | 11.91 | 12.17 | 745,703 | +0.01(+0.08%) |
Oct 20, 2023 | 12.06 | 12.30 | 11.98 | 12.16 | 929,903 | +0.00(+0.00%) |
Oct 19, 2023 | 11.99 | 12.36 | 11.48 | 12.16 | 4,020,872 | -0.56(-4.40%) |
Oct 18, 2023 | 13.23 | 13.24 | 12.66 | 12.72 | 1,253,214 | -0.63(-4.72%) |
Oct 17, 2023 | 12.70 | 13.39 | 12.68 | 13.35 | 1,172,174 | +0.52(+4.05%) |
Oct 16, 2023 | 13.04 | 13.05 | 12.70 | 12.83 | 1,157,875 | -0.09(-0.70%) |
Oct 13, 2023 | 13.19 | 13.29 | 12.76 | 12.92 | 1,498,585 | -0.29(-2.20%) |
Oct 12, 2023 | 14.02 | 14.02 | 13.17 | 13.21 | 1,544,948 | -0.85(-6.05%) |
Oct 11, 2023 | 13.84 | 14.20 | 13.83 | 14.06 | 630,171 | +0.16(+1.15%) |
Oct 10, 2023 | 14.10 | 14.37 | 13.90 | 13.90 | 675,329 | -0.12(-0.86%) |
Oct 09, 2023 | 13.84 | 14.07 | 13.76 | 14.02 | 483,785 | +0.00(+0.00%) |
Oct 06, 2023 | 13.53 | 14.13 | 13.38 | 14.02 | 870,087 | +0.38(+2.79%) |
Oct 05, 2023 | 13.70 | 13.85 | 13.48 | 13.64 | 558,777 | -0.08(-0.58%) |
Oct 04, 2023 | 13.80 | 13.89 | 13.51 | 13.72 | 941,631 | -0.08(-0.58%) |
Oct 03, 2023 | 14.25 | 14.31 | 13.71 | 13.80 | 803,704 | -0.62(-4.30%) |
Oct 02, 2023 | 14.64 | 14.71 | 14.36 | 14.42 | 448,815 | -0.24(-1.64%) |
Sep 29, 2023 | 15.01 | 15.09 | 14.65 | 14.66 | 858,440 | -0.08(-0.54%) |
Sep 28, 2023 | 14.67 | 14.77 | 14.27 | 14.74 | 721,864 | +0.12(+0.82%) |
Sep 27, 2023 | 14.70 | 14.81 | 14.34 | 14.62 | 566,056 | +0.05(+0.34%) |
Sep 26, 2023 | 14.82 | 14.93 | 14.38 | 14.57 | 659,007 | -0.40(-2.67%) |
Sep 25, 2023 | 14.34 | 15.04 | 14.87 | 14.97 | 1,023,912 | +0.52(+3.60%) |
Sep 22, 2023 | 14.54 | 14.62 | 14.18 | 14.45 | 939,686 | -0.02(-0.14%) |
Sep 21, 2023 | 14.90 | 15.04 | 14.47 | 14.47 | 1,224,852 | -0.54(-3.60%) |
Sep 20, 2023 | 15.44 | 15.50 | 14.99 | 15.01 | 624,087 | -0.39(-2.53%) |
Sep 19, 2023 | 15.85 | 15.90 | 15.29 | 15.40 | 870,707 | -0.44(-2.78%) |
Sep 18, 2023 | 15.74 | 15.88 | 15.62 | 15.84 | 1,305,798 | +0.05(+0.32%) |
Sep 15, 2023 | 15.42 | 15.84 | 15.41 | 15.79 | 685,097 | +0.26(+1.67%) |
Sep 14, 2023 | 15.27 | 15.62 | 15.27 | 15.53 | 461,614 | +0.36(+2.37%) |
Sep 13, 2023 | 15.00 | 15.29 | 14.95 | 15.17 | 441,105 | +0.08(+0.53%) |
Sep 12, 2023 | 15.04 | 15.31 | 14.89 | 15.09 | 804,576 | +0.00(+0.00%) |
Sep 11, 2023 | 15.46 | 15.50 | 15.09 | 15.09 | 857,429 | -0.27(-1.76%) |
Sep 08, 2023 | 15.30 | 15.40 | 15.14 | 15.36 | 365,247 | +0.08(+0.52%) |
Sep 07, 2023 | 15.66 | 15.66 | 15.15 | 15.28 | 665,540 | -0.24(-1.55%) |
Sep 06, 2023 | 15.99 | 16.14 | 15.47 | 15.52 | 629,070 | -0.53(-3.30%) |
Sep 05, 2023 | 16.10 | 16.21 | 15.79 | 16.05 | 1,037,152 | -0.21(-1.29%) |
Sep 01, 2023 | 15.85 | 16.56 | 15.85 | 16.26 | 1,717,904 | +0.53(+3.37%) |
Aug 31, 2023 | 15.88 | 15.95 | 15.59 | 15.73 | 419,582 | -0.06(-0.38%) |
Aug 30, 2023 | 15.76 | 15.90 | 15.50 | 15.79 | 667,708 | +0.02(+0.13%) |
Aug 29, 2023 | 15.51 | 15.89 | 15.50 | 15.77 | 468,290 | +0.24(+1.55%) |
Aug 28, 2023 | 15.31 | 15.57 | 15.25 | 15.53 | 600,398 | +0.35(+2.31%) |
Aug 25, 2023 | 15.25 | 15.33 | 15.06 | 15.18 | 526,774 | +0.05(+0.33%) |
Aug 24, 2023 | 15.50 | 15.55 | 15.12 | 15.13 | 537,425 | -0.37(-2.39%) |
Aug 23, 2023 | 15.20 | 15.73 | 15.08 | 15.50 | 517,289 | +0.13(+0.85%) |
Aug 22, 2023 | 15.54 | 15.67 | 15.25 | 15.37 | 394,657 | -0.21(-1.35%) |
Aug 21, 2023 | 15.50 | 15.63 | 15.35 | 15.58 | 618,072 | +0.21(+1.37%) |
Aug 18, 2023 | 15.22 | 15.47 | 15.05 | 15.37 | 905,699 | +0.04(+0.26%) |
Aug 17, 2023 | 15.55 | 15.60 | 15.23 | 15.33 | 525,977 | -0.12(-0.78%) |
Aug 16, 2023 | 15.68 | 15.74 | 15.40 | 15.45 | 770,899 | -0.25(-1.59%) |
Aug 15, 2023 | 16.00 | 16.05 | 15.70 | 15.70 | 943,017 | -0.48(-2.97%) |
Aug 14, 2023 | 16.62 | 16.66 | 16.12 | 16.18 | 726,640 | -0.59(-3.52%) |
Aug 11, 2023 | 16.92 | 17.20 | 16.73 | 16.77 | 675,826 | -0.29(-1.70%) |
Aug 10, 2023 | 16.26 | 17.30 | 16.25 | 17.06 | 1,348,035 | +0.90(+5.57%) |
Aug 09, 2023 | 16.34 | 16.46 | 15.99 | 16.16 | 844,062 | -0.16(-0.98%) |
Aug 08, 2023 | 16.50 | 16.50 | 16.20 | 16.32 | 631,073 | -0.31(-1.86%) |
Aug 07, 2023 | 16.78 | 16.83 | 16.39 | 16.63 | 751,966 | -0.08(-0.48%) |
Aug 04, 2023 | 16.83 | 17.32 | 16.54 | 16.71 | 1,356,154 | +0.11(+0.66%) |
Aug 03, 2023 | 17.15 | 17.27 | 15.84 | 16.60 | 2,466,855 | -0.53(-3.09%) |
Aug 02, 2023 | 17.48 | 17.53 | 16.94 | 17.13 | 1,488,245 | -0.68(-3.82%) |