Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.70 | 13.94 | 13.46 | 13.86 | 1,553,612 | +0.29(+2.14%) |
Oct 30, 2023 | 13.20 | 14.06 | 13.00 | 13.57 | 3,093,573 | +0.86(+6.77%) |
Oct 27, 2023 | 13.06 | 13.40 | 12.66 | 12.71 | 1,978,306 | -0.31(-2.38%) |
Oct 26, 2023 | 13.91 | 14.02 | 12.62 | 13.02 | 2,600,834 | -0.79(-5.72%) |
Oct 25, 2023 | 13.50 | 14.08 | 13.43 | 13.81 | 3,188,380 | +0.50(+3.76%) |
Oct 24, 2023 | 13.27 | 13.87 | 12.95 | 13.31 | 10,145,594 | +0.88(+7.08%) |
Oct 23, 2023 | 12.29 | 12.55 | 12.20 | 12.43 | 4,187,938 | +0.44(+3.67%) |
Oct 20, 2023 | 11.90 | 12.17 | 11.81 | 11.99 | 2,754,456 | +0.25(+2.13%) |
Oct 19, 2023 | 11.51 | 11.80 | 11.48 | 11.74 | 1,476,131 | +0.18(+1.56%) |
Oct 18, 2023 | 11.47 | 11.76 | 11.45 | 11.56 | 2,036,868 | +0.11(+0.92%) |
Oct 17, 2023 | 11.51 | 11.55 | 11.26 | 11.46 | 1,365,875 | -0.19(-1.59%) |
Oct 16, 2023 | 11.65 | 12.10 | 11.26 | 11.64 | 2,614,604 | +0.59(+5.34%) |
Oct 13, 2023 | 10.98 | 11.10 | 10.94 | 11.05 | 1,384,264 | +0.17(+1.56%) |
Oct 12, 2023 | 10.88 | 10.92 | 10.79 | 10.88 | 1,110,175 | -0.12(-1.09%) |
Oct 11, 2023 | 10.98 | 11.01 | 10.75 | 11.00 | 1,963,085 | +0.01(+0.09%) |
Oct 10, 2023 | 11.01 | 11.05 | 10.88 | 10.99 | 2,111,552 | -0.02(-0.18%) |
Oct 09, 2023 | 10.94 | 11.09 | 10.81 | 11.01 | 1,452,623 | -0.31(-2.71%) |
Oct 06, 2023 | 10.93 | 11.35 | 10.91 | 11.32 | 1,041,195 | +0.40(+3.64%) |
Oct 05, 2023 | 10.70 | 11.00 | 10.68 | 10.92 | 1,389,966 | +0.21(+1.96%) |
Oct 04, 2023 | 10.82 | 10.86 | 10.50 | 10.71 | 1,249,092 | -0.18(-1.65%) |
Oct 03, 2023 | 11.01 | 11.10 | 10.81 | 10.89 | 999,992 | -0.21(-1.92%) |
Oct 02, 2023 | 11.48 | 11.84 | 10.83 | 11.10 | 2,524,373 | +0.04(+0.39%) |
Sep 29, 2023 | 11.01 | 11.24 | 10.95 | 11.06 | 1,600,940 | +0.22(+2.03%) |
Sep 28, 2023 | 10.28 | 11.34 | 10.21 | 10.84 | 3,128,441 | +0.69(+6.80%) |
Sep 27, 2023 | 10.45 | 10.56 | 10.12 | 10.15 | 861,593 | -0.16(-1.55%) |
Sep 26, 2023 | 10.52 | 10.53 | 10.21 | 10.31 | 1,360,687 | -0.22(-2.09%) |
Sep 25, 2023 | 10.76 | 10.67 | 10.52 | 10.53 | 1,077,416 | -0.44(-4.01%) |
Sep 22, 2023 | 10.88 | 10.99 | 10.88 | 10.97 | 412,085 | +0.07(+0.64%) |
Sep 21, 2023 | 11.10 | 11.11 | 10.80 | 10.90 | 1,080,166 | -0.39(-3.45%) |
Sep 20, 2023 | 11.54 | 11.62 | 11.18 | 11.29 | 901,585 | -0.40(-3.42%) |
Sep 19, 2023 | 11.64 | 11.71 | 11.55 | 11.69 | 698,459 | +0.15(+1.30%) |
Sep 18, 2023 | 12.01 | 12.05 | 11.50 | 11.54 | 1,571,234 | -0.12(-1.03%) |
Sep 15, 2023 | 11.61 | 11.66 | 11.40 | 11.66 | 1,338,703 | +0.04(+0.34%) |
Sep 14, 2023 | 11.22 | 11.66 | 11.19 | 11.62 | 1,323,716 | +0.57(+5.16%) |
Sep 13, 2023 | 11.29 | 11.43 | 11.05 | 11.05 | 756,894 | -0.25(-2.21%) |
Sep 12, 2023 | 11.28 | 11.40 | 11.01 | 11.30 | 1,304,342 | +0.31(+2.82%) |
Sep 11, 2023 | 11.63 | 11.70 | 10.88 | 10.99 | 1,827,842 | -0.86(-7.26%) |
Sep 08, 2023 | 11.53 | 11.95 | 11.36 | 11.85 | 1,904,620 | +0.29(+2.51%) |
Sep 07, 2023 | 11.01 | 11.59 | 10.92 | 11.56 | 1,513,514 | +0.56(+5.09%) |
Sep 06, 2023 | 10.78 | 11.35 | 10.68 | 11.00 | 1,410,149 | +0.16(+1.48%) |
Sep 05, 2023 | 10.69 | 10.96 | 10.69 | 10.84 | 844,581 | +0.16(+1.50%) |
Sep 01, 2023 | 10.96 | 11.07 | 10.56 | 10.68 | 1,292,106 | -0.38(-3.39%) |
Aug 31, 2023 | 11.39 | 11.65 | 11.01 | 11.05 | 1,884,002 | -0.33(-2.86%) |
Aug 30, 2023 | 11.50 | 11.59 | 11.21 | 11.38 | 2,001,114 | -0.30(-2.57%) |
Aug 29, 2023 | 10.42 | 12.22 | 10.34 | 11.68 | 7,440,602 | +1.28(+12.31%) |
Aug 28, 2023 | 10.43 | 10.52 | 10.22 | 10.40 | 569,080 | +0.01(+0.10%) |
Aug 25, 2023 | 10.41 | 10.65 | 10.31 | 10.39 | 900,478 | +0.04(+0.39%) |
Aug 24, 2023 | 10.85 | 11.11 | 10.33 | 10.35 | 1,153,984 | -0.52(-4.78%) |
Aug 23, 2023 | 10.20 | 10.90 | 10.18 | 10.87 | 1,456,030 | +0.71(+6.99%) |
Aug 22, 2023 | 10.54 | 10.57 | 9.890 | 10.16 | 1,380,897 | -0.38(-3.61%) |
Aug 21, 2023 | 9.860 | 10.55 | 9.824 | 10.54 | 1,146,180 | +0.75(+7.66%) |
Aug 18, 2023 | 10.05 | 10.34 | 9.750 | 9.790 | 2,312,415 | -0.55(-5.32%) |
Aug 17, 2023 | 10.84 | 10.91 | 10.29 | 10.34 | 2,211,139 | -0.63(-5.74%) |
Aug 16, 2023 | 11.02 | 11.14 | 10.90 | 10.97 | 1,079,635 | -0.09(-0.81%) |
Aug 15, 2023 | 11.43 | 11.48 | 10.95 | 11.06 | 1,146,625 | -0.30(-2.64%) |
Aug 14, 2023 | 11.33 | 11.51 | 11.27 | 11.36 | 706,615 | +0.03(+0.26%) |
Aug 11, 2023 | 11.51 | 11.66 | 11.24 | 11.33 | 807,349 | -0.18(-1.56%) |
Aug 10, 2023 | 11.76 | 11.88 | 11.31 | 11.51 | 1,022,318 | -0.21(-1.79%) |
Aug 09, 2023 | 11.77 | 11.84 | 11.27 | 11.72 | 1,648,829 | +0.09(+0.77%) |
Aug 08, 2023 | 11.23 | 11.75 | 11.09 | 11.63 | 2,558,205 | +0.64(+5.82%) |
Aug 07, 2023 | 11.38 | 11.38 | 10.77 | 10.99 | 1,318,642 | -0.40(-3.49%) |
Aug 04, 2023 | 11.13 | 11.50 | 11.10 | 11.39 | 2,011,494 | +0.21(+1.86%) |
Aug 03, 2023 | 11.19 | 11.46 | 10.91 | 11.18 | 1,683,131 | +0.02(+0.13%) |
Aug 02, 2023 | 10.32 | 11.45 | 10.25 | 11.16 | 2,881,659 | +0.73(+6.99%) |