Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.502 | 9.742 | 8.875 | 9.367 | 3,300,921 | -0.04(-0.41%) |
Oct 30, 2023 | 9.463 | 9.627 | 9.304 | 9.405 | 2,067,644 | +0.05(+0.51%) |
Oct 27, 2023 | 9.810 | 9.820 | 9.290 | 9.357 | 1,711,958 | -0.39(-3.96%) |
Oct 26, 2023 | 9.550 | 9.771 | 9.453 | 9.742 | 3,220,335 | +0.19(+2.02%) |
Oct 25, 2023 | 9.916 | 10.03 | 9.511 | 9.550 | 2,754,020 | -0.45(-4.53%) |
Oct 24, 2023 | 10.09 | 10.25 | 9.983 | 10.00 | 2,241,562 | +0.05(+0.48%) |
Oct 23, 2023 | 10.08 | 10.28 | 9.945 | 9.954 | 1,750,760 | -0.22(-2.18%) |
Oct 20, 2023 | 10.32 | 10.47 | 10.15 | 10.18 | 2,125,541 | -0.10(-0.94%) |
Oct 19, 2023 | 10.47 | 10.70 | 10.26 | 10.27 | 1,966,553 | -0.30(-2.83%) |
Oct 18, 2023 | 10.79 | 10.82 | 10.56 | 10.57 | 1,367,143 | -0.32(-2.92%) |
Oct 17, 2023 | 10.56 | 10.97 | 10.56 | 10.89 | 1,936,928 | +0.26(+2.45%) |
Oct 16, 2023 | 10.60 | 10.78 | 10.49 | 10.63 | 1,825,624 | +0.16(+1.57%) |
Oct 13, 2023 | 10.61 | 10.61 | 10.28 | 10.47 | 1,314,674 | -0.05(-0.46%) |
Oct 12, 2023 | 10.59 | 10.59 | 10.32 | 10.51 | 1,095,231 | -0.10(-0.91%) |
Oct 11, 2023 | 10.47 | 10.71 | 10.44 | 10.61 | 870,882 | +0.23(+2.23%) |
Oct 10, 2023 | 10.28 | 10.54 | 10.28 | 10.38 | 832,888 | +0.15(+1.51%) |
Oct 09, 2023 | 10.02 | 10.31 | 9.945 | 10.22 | 770,165 | +0.08(+0.76%) |
Oct 06, 2023 | 10.03 | 10.40 | 9.897 | 10.15 | 1,988,762 | +0.02(+0.19%) |
Oct 05, 2023 | 10.19 | 10.29 | 10.01 | 10.13 | 1,511,017 | -0.15(-1.50%) |
Oct 04, 2023 | 10.21 | 10.39 | 10.10 | 10.28 | 1,564,718 | +0.13(+1.33%) |
Oct 03, 2023 | 10.32 | 10.34 | 10.00 | 10.15 | 1,228,408 | -0.28(-2.68%) |
Oct 02, 2023 | 10.70 | 10.87 | 10.29 | 10.43 | 2,490,753 | -0.09(-0.83%) |
Sep 29, 2023 | 11.18 | 11.18 | 10.26 | 10.51 | 2,842,506 | -0.42(-3.88%) |
Sep 28, 2023 | 10.64 | 10.97 | 10.58 | 10.94 | 1,547,206 | +0.37(+3.46%) |
Sep 27, 2023 | 10.63 | 10.88 | 10.54 | 10.57 | 1,165,542 | +0.00(+0.00%) |
Sep 26, 2023 | 10.68 | 10.82 | 10.43 | 10.57 | 1,863,659 | -0.25(-2.31%) |
Sep 25, 2023 | 10.79 | 10.94 | 10.79 | 10.82 | 877,345 | -0.09(-0.80%) |
Sep 22, 2023 | 11.07 | 11.17 | 10.91 | 10.91 | 755,426 | -0.13(-1.22%) |
Sep 21, 2023 | 11.31 | 11.38 | 11.03 | 11.04 | 994,066 | -0.38(-3.29%) |
Sep 20, 2023 | 11.71 | 11.88 | 11.41 | 11.42 | 901,168 | -0.14(-1.25%) |
Sep 19, 2023 | 11.43 | 11.60 | 11.43 | 11.56 | 973,728 | +0.15(+1.35%) |
Sep 18, 2023 | 11.70 | 11.70 | 11.38 | 11.41 | 1,358,665 | -0.38(-3.19%) |
Sep 15, 2023 | 11.57 | 11.81 | 11.50 | 11.79 | 4,959,237 | +0.08(+0.66%) |
Sep 14, 2023 | 11.44 | 11.71 | 11.39 | 11.71 | 1,586,835 | +0.42(+3.76%) |
Sep 13, 2023 | 11.39 | 11.44 | 11.21 | 11.28 | 1,373,659 | -0.16(-1.43%) |
Sep 12, 2023 | 11.38 | 11.46 | 11.30 | 11.45 | 975,903 | +0.07(+0.59%) |
Sep 11, 2023 | 11.42 | 11.46 | 11.29 | 11.38 | 1,049,329 | +0.06(+0.51%) |
Sep 08, 2023 | 11.38 | 11.42 | 11.27 | 11.32 | 941,764 | -0.07(-0.59%) |
Sep 07, 2023 | 11.38 | 11.46 | 11.24 | 11.39 | 912,743 | -0.04(-0.34%) |
Sep 06, 2023 | 11.22 | 11.44 | 11.08 | 11.43 | 953,551 | +0.21(+1.89%) |
Sep 05, 2023 | 11.27 | 11.46 | 11.18 | 11.22 | 1,066,221 | -0.17(-1.52%) |
Sep 01, 2023 | 11.41 | 11.55 | 11.36 | 11.39 | 918,309 | +0.13(+1.11%) |
Aug 31, 2023 | 11.36 | 11.41 | 11.10 | 11.27 | 1,798,004 | +0.01(+0.09%) |
Aug 30, 2023 | 11.31 | 11.35 | 11.15 | 11.26 | 1,153,075 | -0.07(-0.60%) |
Aug 29, 2023 | 10.96 | 11.32 | 10.84 | 11.32 | 1,253,650 | +0.40(+3.71%) |
Aug 28, 2023 | 10.72 | 11.06 | 10.72 | 10.92 | 1,477,012 | +0.28(+2.63%) |
Aug 25, 2023 | 10.79 | 10.84 | 10.64 | 10.64 | 645,016 | -0.07(-0.63%) |
Aug 24, 2023 | 10.73 | 10.98 | 10.66 | 10.71 | 1,038,071 | -0.09(-0.80%) |
Aug 23, 2023 | 10.74 | 10.94 | 10.62 | 10.79 | 1,195,830 | +0.12(+1.08%) |
Aug 22, 2023 | 10.99 | 11.01 | 10.58 | 10.68 | 1,610,617 | -0.21(-1.95%) |
Aug 21, 2023 | 11.23 | 11.25 | 10.79 | 10.89 | 1,382,819 | -0.32(-2.84%) |
Aug 18, 2023 | 10.93 | 11.27 | 10.93 | 11.21 | 1,364,366 | +0.12(+1.04%) |
Aug 17, 2023 | 11.34 | 11.40 | 11.08 | 11.09 | 1,540,614 | -0.23(-2.04%) |
Aug 16, 2023 | 11.63 | 11.67 | 11.32 | 11.32 | 1,506,621 | -0.34(-2.93%) |
Aug 15, 2023 | 11.83 | 11.86 | 11.59 | 11.66 | 1,809,540 | -0.32(-2.69%) |
Aug 14, 2023 | 11.93 | 12.20 | 11.85 | 11.99 | 1,734,447 | -0.01(-0.08%) |
Aug 11, 2023 | 11.83 | 12.02 | 11.77 | 12.00 | 1,531,866 | +0.11(+0.96%) |
Aug 10, 2023 | 12.05 | 12.34 | 11.84 | 11.88 | 1,317,677 | -0.14(-1.18%) |
Aug 09, 2023 | 12.25 | 12.25 | 12.01 | 12.03 | 2,742,689 | -0.16(-1.32%) |
Aug 08, 2023 | 11.87 | 12.25 | 11.69 | 12.19 | 1,384,947 | +0.03(+0.23%) |
Aug 07, 2023 | 11.89 | 12.21 | 11.88 | 12.16 | 1,724,700 | +0.18(+1.51%) |
Aug 04, 2023 | 11.97 | 12.20 | 11.90 | 11.98 | 1,037,160 | +0.02(+0.16%) |
Aug 03, 2023 | 12.07 | 12.07 | 11.73 | 11.96 | 1,395,550 | -0.29(-2.40%) |
Aug 02, 2023 | 12.05 | 12.25 | 11.93 | 12.25 | 1,571,417 | +0.00(+0.00%) |