Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.710 | 8.975 | 8.420 | 8.810 | 22,323,584 | -0.04(-0.45%) |
Oct 30, 2023 | 9.200 | 9.570 | 8.610 | 8.850 | 31,737,012 | -0.01(-0.11%) |
Oct 27, 2023 | 9.200 | 9.400 | 8.818 | 8.860 | 27,482,844 | -0.13(-1.45%) |
Oct 26, 2023 | 9.200 | 9.520 | 8.780 | 8.990 | 32,196,152 | -0.48(-5.07%) |
Oct 25, 2023 | 9.700 | 10.08 | 9.280 | 9.470 | 53,880,468 | -0.29(-2.97%) |
Oct 24, 2023 | 9.890 | 10.72 | 9.350 | 9.760 | 95,238,888 | +1.01(+11.54%) |
Oct 23, 2023 | 8.060 | 9.020 | 7.740 | 8.750 | 63,269,168 | +0.99(+12.76%) |
Oct 20, 2023 | 7.950 | 8.380 | 7.691 | 7.760 | 36,236,456 | +0.05(+0.65%) |
Oct 19, 2023 | 8.000 | 8.080 | 7.625 | 7.710 | 30,976,444 | -0.03(-0.39%) |
Oct 18, 2023 | 8.380 | 8.650 | 7.650 | 7.740 | 28,442,850 | -0.71(-8.40%) |
Oct 17, 2023 | 7.980 | 8.740 | 7.910 | 8.450 | 30,000,580 | +0.35(+4.32%) |
Oct 16, 2023 | 8.540 | 8.810 | 7.870 | 8.100 | 52,375,740 | +0.39(+5.06%) |
Oct 13, 2023 | 8.040 | 8.040 | 7.550 | 7.710 | 18,436,516 | -0.07(-0.90%) |
Oct 12, 2023 | 7.850 | 8.130 | 7.670 | 7.780 | 17,736,322 | -0.12(-1.52%) |
Oct 11, 2023 | 8.180 | 8.300 | 7.725 | 7.900 | 28,499,732 | -0.56(-6.62%) |
Oct 10, 2023 | 8.260 | 8.850 | 8.230 | 8.460 | 25,082,080 | +0.10(+1.20%) |
Oct 09, 2023 | 7.640 | 8.380 | 7.600 | 8.360 | 27,138,648 | +0.28(+3.47%) |
Oct 06, 2023 | 7.200 | 8.180 | 7.160 | 8.080 | 30,916,956 | +0.66(+8.89%) |
Oct 05, 2023 | 7.600 | 7.880 | 7.330 | 7.420 | 25,635,974 | -0.12(-1.59%) |
Oct 04, 2023 | 7.470 | 7.580 | 7.180 | 7.540 | 25,082,588 | +0.24(+3.29%) |
Oct 03, 2023 | 8.300 | 8.410 | 7.220 | 7.300 | 33,614,640 | -1.23(-14.42%) |
Oct 02, 2023 | 9.200 | 9.688 | 8.510 | 8.530 | 42,104,708 | +0.03(+0.35%) |
Sep 29, 2023 | 8.710 | 8.880 | 8.390 | 8.500 | 20,212,712 | -0.07(-0.82%) |
Sep 28, 2023 | 8.060 | 8.890 | 7.930 | 8.570 | 24,144,996 | +0.56(+6.99%) |
Sep 27, 2023 | 8.390 | 8.550 | 7.910 | 8.010 | 22,594,424 | -0.24(-2.91%) |
Sep 26, 2023 | 8.460 | 8.680 | 8.220 | 8.250 | 16,787,304 | -0.31(-3.62%) |
Sep 25, 2023 | 8.480 | 8.710 | 8.510 | 8.560 | 19,211,444 | -0.11(-1.27%) |
Sep 22, 2023 | 9.170 | 9.280 | 8.655 | 8.670 | 17,195,708 | -0.49(-5.35%) |
Sep 21, 2023 | 8.850 | 9.300 | 8.765 | 9.160 | 16,598,283 | -0.13(-1.40%) |
Sep 20, 2023 | 9.570 | 9.840 | 9.280 | 9.290 | 17,889,372 | -0.27(-2.82%) |
Sep 19, 2023 | 9.710 | 9.980 | 9.310 | 9.560 | 23,641,140 | -0.23(-2.35%) |
Sep 18, 2023 | 10.32 | 10.34 | 9.470 | 9.790 | 37,689,828 | -0.01(-0.10%) |
Sep 15, 2023 | 9.950 | 9.950 | 9.530 | 9.800 | 26,199,726 | -0.20(-2.00%) |
Sep 14, 2023 | 10.15 | 10.46 | 9.900 | 10.00 | 35,111,024 | +0.11(+1.11%) |
Sep 13, 2023 | 10.10 | 10.18 | 9.700 | 9.890 | 29,472,548 | -0.27(-2.66%) |
Sep 12, 2023 | 10.51 | 10.90 | 10.06 | 10.16 | 36,760,804 | +0.09(+0.89%) |
Sep 11, 2023 | 10.55 | 10.64 | 9.963 | 10.07 | 30,334,948 | -0.84(-7.70%) |
Sep 08, 2023 | 11.85 | 11.90 | 10.43 | 10.91 | 43,599,216 | -1.45(-11.73%) |
Sep 07, 2023 | 11.90 | 12.45 | 11.32 | 12.36 | 20,383,042 | +0.30(+2.49%) |
Sep 06, 2023 | 11.87 | 12.59 | 11.83 | 12.06 | 23,209,902 | +0.06(+0.50%) |
Sep 05, 2023 | 11.85 | 12.20 | 11.64 | 12.00 | 14,823,353 | +0.00(+0.00%) |
Sep 01, 2023 | 12.53 | 12.74 | 11.74 | 12.00 | 25,287,952 | -0.57(-4.53%) |
Aug 31, 2023 | 13.56 | 13.92 | 12.45 | 12.57 | 33,409,512 | -0.90(-6.68%) |
Aug 30, 2023 | 13.37 | 13.54 | 12.47 | 13.47 | 38,167,328 | -0.21(-1.54%) |
Aug 29, 2023 | 10.60 | 13.87 | 10.54 | 13.68 | 74,104,088 | +3.06(+28.81%) |
Aug 28, 2023 | 10.62 | 10.94 | 10.52 | 10.62 | 13,646,542 | +0.07(+0.66%) |
Aug 25, 2023 | 10.68 | 10.94 | 10.26 | 10.55 | 19,391,168 | +0.00(+0.00%) |
Aug 24, 2023 | 11.79 | 11.80 | 10.37 | 10.55 | 25,268,860 | -1.20(-10.21%) |
Aug 23, 2023 | 10.92 | 11.88 | 10.87 | 11.75 | 24,697,100 | +0.80(+7.31%) |
Aug 22, 2023 | 11.21 | 11.34 | 10.88 | 10.95 | 19,732,702 | -0.10(-0.90%) |
Aug 21, 2023 | 11.37 | 11.57 | 10.84 | 11.05 | 22,810,096 | -0.23(-2.04%) |
Aug 18, 2023 | 11.47 | 11.98 | 11.14 | 11.28 | 33,316,366 | -0.97(-7.92%) |
Aug 17, 2023 | 13.06 | 13.22 | 12.20 | 12.25 | 34,955,896 | -1.25(-9.26%) |
Aug 16, 2023 | 13.67 | 13.88 | 13.19 | 13.50 | 23,054,598 | -0.43(-3.09%) |
Aug 15, 2023 | 14.74 | 15.10 | 13.90 | 13.93 | 24,386,184 | -1.06(-7.07%) |
Aug 14, 2023 | 14.65 | 15.22 | 14.11 | 14.99 | 20,897,746 | +0.11(+0.74%) |
Aug 11, 2023 | 14.40 | 15.27 | 14.22 | 14.88 | 21,862,752 | +0.33(+2.27%) |
Aug 10, 2023 | 15.66 | 16.03 | 14.41 | 14.55 | 25,816,032 | -0.96(-6.19%) |
Aug 09, 2023 | 15.85 | 16.42 | 15.43 | 15.51 | 26,343,804 | -0.21(-1.34%) |
Aug 08, 2023 | 15.55 | 15.96 | 14.86 | 15.72 | 27,366,116 | +0.65(+4.31%) |
Aug 07, 2023 | 15.85 | 15.86 | 14.15 | 15.07 | 29,964,724 | -0.79(-4.95%) |
Aug 04, 2023 | 16.74 | 16.84 | 15.81 | 15.86 | 21,965,084 | -0.70(-4.26%) |
Aug 03, 2023 | 16.27 | 17.20 | 16.16 | 16.56 | 25,038,944 | +0.08(+0.49%) |
Aug 02, 2023 | 16.72 | 17.40 | 16.29 | 16.48 | 26,691,468 | -0.35(-2.08%) |