Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.23 | 10.48 | 10.02 | 10.06 | 1,617,444 | -0.27(-2.64%) |
Oct 30, 2023 | 10.26 | 10.56 | 10.04 | 10.33 | 1,818,047 | +0.08(+0.76%) |
Oct 27, 2023 | 9.915 | 10.44 | 9.886 | 10.26 | 2,199,123 | +0.27(+2.73%) |
Oct 26, 2023 | 10.10 | 10.37 | 9.856 | 9.983 | 2,121,659 | +0.11(+1.08%) |
Oct 25, 2023 | 9.876 | 10.01 | 9.764 | 9.876 | 1,610,442 | +0.02(+0.20%) |
Oct 24, 2023 | 9.603 | 9.868 | 9.554 | 9.856 | 1,797,171 | +0.16(+1.61%) |
Oct 23, 2023 | 9.603 | 9.778 | 9.428 | 9.701 | 2,008,826 | +0.28(+3.00%) |
Oct 20, 2023 | 9.087 | 9.438 | 9.058 | 9.418 | 1,897,610 | +0.33(+3.64%) |
Oct 19, 2023 | 9.145 | 9.330 | 8.912 | 9.087 | 1,827,166 | +0.05(+0.54%) |
Oct 18, 2023 | 9.097 | 9.194 | 8.960 | 9.038 | 2,386,036 | -0.15(-1.59%) |
Oct 17, 2023 | 9.457 | 9.467 | 9.126 | 9.184 | 1,693,592 | -0.21(-2.28%) |
Oct 16, 2023 | 9.496 | 9.686 | 9.380 | 9.399 | 1,403,066 | -0.19(-2.03%) |
Oct 13, 2023 | 9.691 | 9.784 | 9.462 | 9.593 | 2,013,657 | -0.41(-4.09%) |
Oct 12, 2023 | 9.837 | 10.18 | 9.827 | 10.00 | 1,218,097 | +0.00(+0.00%) |
Oct 11, 2023 | 10.20 | 10.37 | 9.983 | 10.00 | 1,813,977 | +0.06(+0.59%) |
Oct 10, 2023 | 10.00 | 10.12 | 9.803 | 9.944 | 1,271,311 | -0.08(-0.83%) |
Oct 09, 2023 | 10.30 | 10.42 | 9.933 | 10.03 | 1,911,774 | -0.89(-8.16%) |
Oct 06, 2023 | 11.17 | 11.36 | 10.67 | 10.92 | 2,092,833 | -0.41(-3.61%) |
Oct 05, 2023 | 11.68 | 11.68 | 11.16 | 11.33 | 2,008,440 | -0.05(-0.43%) |
Oct 04, 2023 | 10.82 | 11.57 | 10.81 | 11.38 | 2,648,446 | +0.85(+8.05%) |
Oct 03, 2023 | 10.58 | 10.79 | 10.45 | 10.53 | 2,047,010 | +0.08(+0.75%) |
Oct 02, 2023 | 9.769 | 10.59 | 9.749 | 10.45 | 2,654,642 | +0.66(+6.77%) |
Sep 29, 2023 | 9.418 | 9.847 | 9.418 | 9.788 | 2,327,826 | +0.36(+3.82%) |
Sep 28, 2023 | 9.515 | 9.574 | 9.311 | 9.428 | 2,107,822 | -0.08(-0.82%) |
Sep 27, 2023 | 9.837 | 9.895 | 9.371 | 9.506 | 2,925,061 | -0.64(-6.33%) |
Sep 26, 2023 | 10.26 | 10.28 | 9.954 | 10.15 | 1,477,334 | +0.11(+1.07%) |
Sep 25, 2023 | 10.47 | 10.13 | 10.03 | 10.04 | 1,374,769 | -0.37(-3.55%) |
Sep 22, 2023 | 10.19 | 10.45 | 10.03 | 10.41 | 1,978,523 | +0.04(+0.38%) |
Sep 21, 2023 | 9.973 | 10.40 | 9.895 | 10.37 | 3,132,265 | +0.24(+2.40%) |
Sep 20, 2023 | 9.925 | 10.13 | 9.686 | 10.13 | 2,117,361 | +0.30(+3.07%) |
Sep 19, 2023 | 9.428 | 9.905 | 9.369 | 9.827 | 2,627,984 | +0.25(+2.57%) |
Sep 18, 2023 | 9.436 | 9.694 | 9.369 | 9.581 | 1,727,117 | -0.03(-0.30%) |
Sep 15, 2023 | 9.359 | 9.656 | 9.329 | 9.610 | 2,574,264 | +0.33(+3.53%) |
Sep 14, 2023 | 9.147 | 9.300 | 9.041 | 9.282 | 2,102,286 | -0.08(-0.82%) |
Sep 13, 2023 | 9.099 | 9.473 | 9.089 | 9.359 | 2,393,847 | +0.21(+2.32%) |
Sep 12, 2023 | 9.407 | 9.446 | 9.099 | 9.147 | 2,474,105 | -0.46(-4.82%) |
Sep 11, 2023 | 9.128 | 9.653 | 9.060 | 9.610 | 2,403,843 | +0.38(+4.08%) |
Sep 08, 2023 | 9.359 | 9.359 | 9.070 | 9.234 | 2,077,418 | -0.22(-2.35%) |
Sep 07, 2023 | 9.542 | 9.542 | 9.301 | 9.456 | 1,673,671 | +0.01(+0.10%) |
Sep 06, 2023 | 9.446 | 9.610 | 9.263 | 9.446 | 1,848,769 | +0.03(+0.31%) |
Sep 05, 2023 | 9.234 | 9.427 | 9.107 | 9.417 | 2,272,342 | +0.11(+1.14%) |
Sep 01, 2023 | 9.620 | 9.620 | 9.263 | 9.311 | 2,552,078 | -0.47(-4.83%) |
Aug 31, 2023 | 9.735 | 9.957 | 9.697 | 9.784 | 1,480,958 | -0.02(-0.20%) |
Aug 30, 2023 | 9.861 | 9.936 | 9.707 | 9.803 | 1,159,549 | -0.13(-1.26%) |
Aug 29, 2023 | 9.986 | 10.23 | 9.895 | 9.928 | 1,186,437 | -0.10(-0.96%) |
Aug 28, 2023 | 9.986 | 10.16 | 9.842 | 10.02 | 1,180,362 | -0.11(-1.05%) |
Aug 25, 2023 | 10.25 | 10.48 | 10.03 | 10.13 | 1,956,343 | -0.27(-2.60%) |
Aug 24, 2023 | 10.42 | 10.48 | 10.19 | 10.40 | 1,400,258 | +0.15(+1.51%) |
Aug 23, 2023 | 10.29 | 10.51 | 10.19 | 10.25 | 2,115,212 | +0.18(+1.82%) |
Aug 22, 2023 | 9.861 | 10.06 | 9.745 | 10.06 | 938,191 | +0.20(+2.05%) |
Aug 21, 2023 | 9.735 | 10.04 | 9.610 | 9.861 | 1,868,950 | +0.00(+0.00%) |
Aug 18, 2023 | 10.25 | 10.30 | 9.861 | 9.861 | 1,431,874 | -0.19(-1.92%) |
Aug 17, 2023 | 10.04 | 10.10 | 9.822 | 10.05 | 2,485,004 | -0.30(-2.89%) |
Aug 16, 2023 | 10.23 | 10.36 | 9.948 | 10.35 | 1,779,481 | +0.10(+0.94%) |
Aug 15, 2023 | 10.12 | 10.35 | 10.08 | 10.26 | 2,192,072 | +0.38(+3.81%) |
Aug 14, 2023 | 9.851 | 10.06 | 9.832 | 9.880 | 1,261,127 | +0.14(+1.49%) |
Aug 11, 2023 | 10.07 | 10.07 | 9.639 | 9.735 | 1,979,953 | -0.22(-2.23%) |
Aug 10, 2023 | 9.764 | 10.12 | 9.639 | 9.957 | 2,797,959 | +0.16(+1.67%) |
Aug 09, 2023 | 9.851 | 10.00 | 9.514 | 9.793 | 3,025,507 | -0.27(-2.68%) |
Aug 08, 2023 | 10.61 | 10.75 | 10.05 | 10.06 | 2,542,403 | -0.16(-1.60%) |
Aug 07, 2023 | 10.30 | 10.45 | 10.17 | 10.23 | 1,339,573 | -0.12(-1.12%) |
Aug 04, 2023 | 10.37 | 10.51 | 10.07 | 10.34 | 2,776,654 | -0.15(-1.47%) |
Aug 03, 2023 | 10.85 | 11.07 | 10.29 | 10.50 | 2,260,781 | -0.44(-4.06%) |
Aug 02, 2023 | 10.75 | 11.17 | 10.70 | 10.94 | 2,127,046 | +0.33(+3.09%) |