Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.98 | 11.05 | 10.74 | 10.80 | 15,306,384 | -0.12(-1.09%) |
Oct 30, 2023 | 10.68 | 11.03 | 10.66 | 10.92 | 13,436,655 | +0.30(+2.80%) |
Oct 27, 2023 | 10.82 | 10.92 | 10.56 | 10.62 | 11,210,326 | -0.20(-1.83%) |
Oct 26, 2023 | 10.87 | 10.98 | 10.55 | 10.82 | 12,087,769 | -0.04(-0.37%) |
Oct 25, 2023 | 11.01 | 11.19 | 10.81 | 10.86 | 12,998,175 | -0.21(-1.88%) |
Oct 24, 2023 | 11.19 | 11.44 | 11.02 | 11.07 | 13,756,184 | -0.04(-0.36%) |
Oct 23, 2023 | 11.31 | 11.41 | 10.99 | 11.11 | 13,590,408 | -0.31(-2.70%) |
Oct 20, 2023 | 11.61 | 11.82 | 11.39 | 11.41 | 9,787,704 | -0.28(-2.38%) |
Oct 19, 2023 | 12.19 | 12.21 | 11.67 | 11.69 | 11,982,510 | -0.41(-3.36%) |
Oct 18, 2023 | 12.25 | 12.30 | 12.06 | 12.10 | 6,240,365 | -0.27(-2.17%) |
Oct 17, 2023 | 12.04 | 12.51 | 12.04 | 12.37 | 8,044,611 | +0.20(+1.63%) |
Oct 16, 2023 | 11.87 | 12.24 | 11.71 | 12.17 | 9,587,871 | +0.36(+3.03%) |
Oct 13, 2023 | 11.64 | 11.92 | 11.62 | 11.81 | 9,027,881 | +0.17(+1.45%) |
Oct 12, 2023 | 12.01 | 12.04 | 11.51 | 11.64 | 9,019,482 | -0.41(-3.38%) |
Oct 11, 2023 | 12.36 | 12.53 | 11.96 | 12.05 | 7,236,962 | -0.29(-2.33%) |
Oct 10, 2023 | 11.82 | 12.40 | 11.82 | 12.34 | 8,977,676 | +0.47(+3.93%) |
Oct 09, 2023 | 11.52 | 11.89 | 11.30 | 11.87 | 10,063,701 | +0.14(+1.18%) |
Oct 06, 2023 | 11.47 | 11.90 | 11.31 | 11.73 | 11,874,442 | +0.15(+1.29%) |
Oct 05, 2023 | 11.68 | 11.80 | 11.39 | 11.58 | 13,000,912 | -0.16(-1.35%) |
Oct 04, 2023 | 12.01 | 12.02 | 11.60 | 11.74 | 12,874,671 | -0.16(-1.33%) |
Oct 03, 2023 | 12.35 | 12.56 | 11.89 | 11.90 | 17,288,708 | -0.60(-4.77%) |
Oct 02, 2023 | 12.69 | 12.79 | 12.33 | 12.50 | 7,401,031 | -0.31(-2.40%) |
Sep 29, 2023 | 12.78 | 13.02 | 12.67 | 12.80 | 8,654,712 | +0.08(+0.62%) |
Sep 28, 2023 | 12.66 | 12.85 | 12.57 | 12.72 | 6,783,321 | +0.04(+0.31%) |
Sep 27, 2023 | 12.44 | 12.81 | 12.39 | 12.68 | 9,380,421 | +0.32(+2.57%) |
Sep 26, 2023 | 12.38 | 12.67 | 12.34 | 12.37 | 9,947,610 | -0.20(-1.58%) |
Sep 25, 2023 | 12.64 | 12.61 | 12.43 | 12.57 | 16,135,106 | +0.02(+0.16%) |
Sep 22, 2023 | 13.29 | 13.52 | 12.47 | 12.55 | 21,120,908 | -0.66(-4.96%) |
Sep 21, 2023 | 13.23 | 13.56 | 13.18 | 13.20 | 9,333,468 | +0.06(+0.45%) |
Sep 20, 2023 | 13.60 | 13.61 | 13.12 | 13.14 | 7,274,374 | -0.36(-2.65%) |
Sep 19, 2023 | 13.46 | 13.62 | 13.41 | 13.50 | 6,272,355 | +0.00(+0.00%) |
Sep 18, 2023 | 13.89 | 13.93 | 13.37 | 13.50 | 9,082,800 | -0.46(-3.27%) |
Sep 15, 2023 | 13.69 | 14.46 | 13.63 | 13.96 | 18,558,314 | +0.27(+1.96%) |
Sep 14, 2023 | 13.46 | 13.79 | 13.43 | 13.69 | 10,063,256 | +0.47(+3.53%) |
Sep 13, 2023 | 13.49 | 13.59 | 13.08 | 13.22 | 10,602,391 | -0.14(-1.04%) |
Sep 12, 2023 | 13.47 | 13.65 | 13.21 | 13.36 | 10,612,424 | -0.04(-0.29%) |
Sep 11, 2023 | 13.60 | 14.30 | 13.28 | 13.40 | 19,442,446 | -0.11(-0.81%) |
Sep 08, 2023 | 12.87 | 13.56 | 12.87 | 13.51 | 13,940,628 | +0.63(+4.92%) |
Sep 07, 2023 | 13.11 | 13.14 | 12.70 | 12.87 | 20,919,748 | -0.38(-2.84%) |
Sep 06, 2023 | 13.38 | 13.42 | 13.15 | 13.25 | 15,806,994 | -0.25(-1.83%) |
Sep 05, 2023 | 13.45 | 13.89 | 13.32 | 13.50 | 12,718,886 | +0.00(+0.00%) |
Sep 01, 2023 | 14.54 | 14.57 | 13.47 | 13.50 | 33,114,820 | -1.42(-9.54%) |
Aug 31, 2023 | 14.96 | 15.15 | 14.88 | 14.92 | 6,799,785 | -0.01(-0.07%) |
Aug 30, 2023 | 14.91 | 15.12 | 14.67 | 14.93 | 6,505,371 | +0.14(+0.94%) |
Aug 29, 2023 | 14.64 | 14.81 | 14.51 | 14.79 | 6,629,738 | +0.22(+1.49%) |
Aug 28, 2023 | 14.40 | 14.65 | 14.35 | 14.58 | 7,128,098 | +0.30(+2.08%) |
Aug 25, 2023 | 14.58 | 14.73 | 14.26 | 14.28 | 7,800,527 | -0.29(-1.97%) |
Aug 24, 2023 | 14.72 | 14.88 | 14.47 | 14.57 | 5,986,639 | -0.27(-1.80%) |
Aug 23, 2023 | 14.35 | 14.85 | 14.25 | 14.83 | 7,623,560 | +0.45(+3.16%) |
Aug 22, 2023 | 14.48 | 14.60 | 14.33 | 14.38 | 6,550,464 | -0.10(-0.68%) |
Aug 21, 2023 | 14.62 | 14.64 | 14.34 | 14.48 | 7,296,734 | -0.17(-1.15%) |
Aug 18, 2023 | 14.32 | 14.66 | 14.26 | 14.64 | 8,917,227 | +0.26(+1.79%) |
Aug 17, 2023 | 14.65 | 14.85 | 14.37 | 14.39 | 13,340,166 | -0.43(-2.93%) |
Aug 16, 2023 | 15.11 | 15.21 | 14.74 | 14.82 | 7,163,955 | -0.38(-2.47%) |
Aug 15, 2023 | 14.60 | 15.31 | 14.45 | 15.20 | 10,270,286 | +0.44(+2.95%) |
Aug 14, 2023 | 14.87 | 15.01 | 14.45 | 14.76 | 15,165,242 | -0.34(-2.23%) |
Aug 11, 2023 | 15.16 | 15.25 | 14.96 | 15.10 | 9,956,506 | -0.20(-1.29%) |
Aug 10, 2023 | 15.52 | 15.80 | 15.24 | 15.30 | 10,688,580 | -0.15(-0.96%) |
Aug 09, 2023 | 16.12 | 16.26 | 15.42 | 15.45 | 10,981,428 | -0.72(-4.47%) |
Aug 08, 2023 | 16.18 | 16.34 | 15.20 | 16.17 | 22,244,338 | +0.26(+1.62%) |
Aug 07, 2023 | 15.54 | 16.07 | 15.52 | 15.91 | 21,124,576 | +0.45(+2.94%) |
Aug 04, 2023 | 15.03 | 15.72 | 15.00 | 15.46 | 11,910,251 | +0.53(+3.58%) |
Aug 03, 2023 | 15.26 | 15.28 | 14.68 | 14.92 | 13,107,253 | -0.45(-2.96%) |
Aug 02, 2023 | 15.67 | 15.86 | 15.36 | 15.38 | 9,330,861 | -0.50(-3.18%) |