Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.45 | 10.77 | 10.38 | 10.68 | 362,441 | +0.27(+2.59%) |
Oct 30, 2023 | 10.50 | 10.51 | 10.23 | 10.41 | 287,275 | +0.02(+0.19%) |
Oct 27, 2023 | 10.00 | 10.84 | 9.910 | 10.39 | 672,289 | +0.34(+3.38%) |
Oct 26, 2023 | 10.60 | 10.64 | 9.940 | 10.05 | 647,851 | -0.44(-4.24%) |
Oct 25, 2023 | 9.710 | 10.64 | 9.590 | 10.49 | 1,613,663 | +0.73(+7.53%) |
Oct 24, 2023 | 9.850 | 10.01 | 9.650 | 9.760 | 482,117 | +0.14(+1.46%) |
Oct 23, 2023 | 9.540 | 9.840 | 9.470 | 9.620 | 380,504 | +0.03(+0.31%) |
Oct 20, 2023 | 9.940 | 9.980 | 9.550 | 9.590 | 786,539 | -0.41(-4.10%) |
Oct 19, 2023 | 10.49 | 10.56 | 9.915 | 10.00 | 840,524 | -0.42(-4.03%) |
Oct 18, 2023 | 10.70 | 10.71 | 10.37 | 10.42 | 180,013 | -0.36(-3.34%) |
Oct 17, 2023 | 10.52 | 10.84 | 10.52 | 10.78 | 300,989 | +0.18(+1.70%) |
Oct 16, 2023 | 10.56 | 10.69 | 10.48 | 10.60 | 286,304 | +0.14(+1.34%) |
Oct 13, 2023 | 10.60 | 10.71 | 10.21 | 10.46 | 338,675 | -0.10(-0.95%) |
Oct 12, 2023 | 10.80 | 10.80 | 10.46 | 10.56 | 271,134 | -0.23(-2.13%) |
Oct 11, 2023 | 11.09 | 11.18 | 10.60 | 10.79 | 367,112 | -0.31(-2.79%) |
Oct 10, 2023 | 11.14 | 11.37 | 11.02 | 11.10 | 558,269 | -0.02(-0.18%) |
Oct 09, 2023 | 10.76 | 11.14 | 10.76 | 11.12 | 241,199 | +0.28(+2.58%) |
Oct 06, 2023 | 10.58 | 11.00 | 10.53 | 10.84 | 428,290 | +0.12(+1.12%) |
Oct 05, 2023 | 10.88 | 10.88 | 10.32 | 10.72 | 355,516 | -0.04(-0.37%) |
Oct 04, 2023 | 10.54 | 10.95 | 10.54 | 10.76 | 410,636 | +0.22(+2.09%) |
Oct 03, 2023 | 10.56 | 10.62 | 10.30 | 10.54 | 499,813 | -0.02(-0.19%) |
Oct 02, 2023 | 10.72 | 10.88 | 10.44 | 10.56 | 373,694 | -0.16(-1.49%) |
Sep 29, 2023 | 10.78 | 10.90 | 10.60 | 10.72 | 502,649 | -0.01(-0.09%) |
Sep 28, 2023 | 10.54 | 10.92 | 10.54 | 10.73 | 415,616 | +0.17(+1.61%) |
Sep 27, 2023 | 10.53 | 10.78 | 10.50 | 10.56 | 330,321 | +0.04(+0.38%) |
Sep 26, 2023 | 10.41 | 10.62 | 10.36 | 10.52 | 391,208 | +0.03(+0.29%) |
Sep 25, 2023 | 10.79 | 10.52 | 10.39 | 10.49 | 381,554 | -0.21(-1.96%) |
Sep 22, 2023 | 10.90 | 10.96 | 10.65 | 10.70 | 496,373 | -0.12(-1.11%) |
Sep 21, 2023 | 11.09 | 11.20 | 10.79 | 10.82 | 576,750 | -0.38(-3.39%) |
Sep 20, 2023 | 11.41 | 11.46 | 11.19 | 11.20 | 299,131 | -0.16(-1.41%) |
Sep 19, 2023 | 11.57 | 11.57 | 11.26 | 11.36 | 462,959 | -0.22(-1.90%) |
Sep 18, 2023 | 11.93 | 12.07 | 11.44 | 11.58 | 836,000 | -0.34(-2.85%) |
Sep 15, 2023 | 13.53 | 13.57 | 11.47 | 11.92 | 2,028,998 | -1.07(-8.24%) |
Sep 14, 2023 | 12.74 | 13.02 | 12.59 | 12.99 | 512,989 | +0.25(+1.96%) |
Sep 13, 2023 | 12.54 | 12.84 | 12.33 | 12.74 | 538,546 | +0.28(+2.25%) |
Sep 12, 2023 | 12.52 | 12.74 | 12.34 | 12.46 | 340,241 | -0.12(-0.95%) |
Sep 11, 2023 | 12.25 | 12.72 | 12.18 | 12.58 | 416,374 | +0.46(+3.80%) |
Sep 08, 2023 | 12.43 | 12.58 | 12.06 | 12.12 | 733,940 | -0.22(-1.78%) |
Sep 07, 2023 | 13.18 | 13.18 | 12.32 | 12.34 | 1,118,895 | -0.56(-4.34%) |
Sep 06, 2023 | 13.53 | 13.98 | 12.61 | 12.90 | 3,280,946 | +1.60(+14.16%) |
Sep 05, 2023 | 11.36 | 11.45 | 11.15 | 11.30 | 300,132 | -0.05(-0.44%) |
Sep 01, 2023 | 11.25 | 11.46 | 11.23 | 11.35 | 217,433 | +0.18(+1.61%) |
Aug 31, 2023 | 11.31 | 11.37 | 11.10 | 11.17 | 350,820 | -0.07(-0.62%) |
Aug 30, 2023 | 11.15 | 11.41 | 11.10 | 11.24 | 426,103 | +0.07(+0.63%) |
Aug 29, 2023 | 11.06 | 11.26 | 11.03 | 11.17 | 264,330 | +0.13(+1.18%) |
Aug 28, 2023 | 10.80 | 11.12 | 10.80 | 11.04 | 364,054 | +0.25(+2.32%) |
Aug 25, 2023 | 10.68 | 10.89 | 10.60 | 10.79 | 242,791 | +0.06(+0.56%) |
Aug 24, 2023 | 10.98 | 10.98 | 10.72 | 10.73 | 192,476 | -0.25(-2.28%) |
Aug 23, 2023 | 11.12 | 11.19 | 10.87 | 10.98 | 254,134 | -0.15(-1.35%) |
Aug 22, 2023 | 11.41 | 11.45 | 10.91 | 11.13 | 476,254 | -0.07(-0.62%) |
Aug 21, 2023 | 11.22 | 11.50 | 11.01 | 11.20 | 494,249 | +0.19(+1.73%) |
Aug 18, 2023 | 10.89 | 11.19 | 10.80 | 11.01 | 341,495 | +0.07(+0.64%) |
Aug 17, 2023 | 11.00 | 11.15 | 10.66 | 10.94 | 418,947 | -0.31(-2.76%) |
Aug 16, 2023 | 12.36 | 12.41 | 11.20 | 11.25 | 813,273 | -1.09(-8.83%) |
Aug 15, 2023 | 12.00 | 12.66 | 11.86 | 12.34 | 1,378,364 | +0.66(+5.65%) |
Aug 14, 2023 | 11.40 | 11.72 | 11.30 | 11.68 | 226,786 | +0.27(+2.37%) |
Aug 11, 2023 | 11.44 | 11.60 | 11.31 | 11.41 | 187,876 | -0.05(-0.44%) |
Aug 10, 2023 | 11.64 | 11.78 | 11.44 | 11.46 | 211,199 | -0.15(-1.29%) |
Aug 09, 2023 | 11.62 | 11.74 | 11.47 | 11.61 | 238,178 | -0.06(-0.51%) |
Aug 08, 2023 | 11.93 | 11.93 | 11.58 | 11.67 | 185,761 | -0.30(-2.51%) |
Aug 07, 2023 | 11.84 | 12.13 | 11.58 | 11.97 | 305,883 | +0.13(+1.10%) |
Aug 04, 2023 | 11.75 | 12.00 | 11.33 | 11.84 | 621,215 | +0.14(+1.20%) |
Aug 03, 2023 | 11.71 | 12.19 | 11.62 | 11.70 | 326,311 | -0.06(-0.51%) |
Aug 02, 2023 | 10.97 | 11.96 | 10.97 | 11.76 | 768,136 | +0.75(+6.81%) |