Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.83 | 10.92 | 10.63 | 10.79 | 751,515 | -0.01(-0.09%) |
Oct 30, 2023 | 10.92 | 10.99 | 10.68 | 10.80 | 738,182 | +0.04(+0.37%) |
Oct 27, 2023 | 10.81 | 11.12 | 10.68 | 10.76 | 932,393 | -0.04(-0.37%) |
Oct 26, 2023 | 10.97 | 11.04 | 10.52 | 10.80 | 1,281,530 | -0.09(-0.83%) |
Oct 25, 2023 | 11.04 | 11.12 | 10.65 | 10.89 | 1,175,856 | -0.33(-2.94%) |
Oct 24, 2023 | 10.87 | 11.22 | 10.80 | 11.22 | 2,490,758 | +0.50(+4.66%) |
Oct 23, 2023 | 11.09 | 11.15 | 10.70 | 10.72 | 1,470,215 | -0.38(-3.42%) |
Oct 20, 2023 | 11.26 | 11.36 | 11.05 | 11.10 | 1,914,236 | -0.12(-1.07%) |
Oct 19, 2023 | 11.61 | 11.72 | 11.19 | 11.22 | 1,215,697 | -0.45(-3.86%) |
Oct 18, 2023 | 11.67 | 11.79 | 11.50 | 11.67 | 1,150,408 | -0.13(-1.10%) |
Oct 17, 2023 | 11.67 | 12.15 | 11.67 | 11.80 | 1,765,629 | +0.05(+0.43%) |
Oct 16, 2023 | 11.86 | 11.94 | 11.61 | 11.75 | 1,549,349 | +0.04(+0.34%) |
Oct 13, 2023 | 11.98 | 12.12 | 11.52 | 11.71 | 1,809,759 | -0.26(-2.17%) |
Oct 12, 2023 | 12.41 | 12.46 | 11.87 | 11.97 | 1,408,144 | -0.46(-3.70%) |
Oct 11, 2023 | 13.10 | 13.20 | 12.38 | 12.43 | 1,111,201 | -0.65(-4.97%) |
Oct 10, 2023 | 12.88 | 13.35 | 12.88 | 13.08 | 548,214 | +0.30(+2.35%) |
Oct 09, 2023 | 12.67 | 12.84 | 12.36 | 12.78 | 535,618 | +0.01(+0.08%) |
Oct 06, 2023 | 12.64 | 12.84 | 12.45 | 12.77 | 640,582 | +0.05(+0.39%) |
Oct 05, 2023 | 12.70 | 12.82 | 12.54 | 12.72 | 699,957 | +0.02(+0.16%) |
Oct 04, 2023 | 12.65 | 12.80 | 12.59 | 12.70 | 789,024 | +0.03(+0.24%) |
Oct 03, 2023 | 13.01 | 13.15 | 12.63 | 12.67 | 774,418 | -0.43(-3.28%) |
Oct 02, 2023 | 13.09 | 13.24 | 12.98 | 13.10 | 794,180 | -0.12(-0.91%) |
Sep 29, 2023 | 13.60 | 13.67 | 13.18 | 13.22 | 657,008 | -0.25(-1.86%) |
Sep 28, 2023 | 13.25 | 13.56 | 13.24 | 13.47 | 639,159 | +0.26(+1.97%) |
Sep 27, 2023 | 13.34 | 13.48 | 13.21 | 13.21 | 425,858 | -0.13(-0.97%) |
Sep 26, 2023 | 13.51 | 13.76 | 13.30 | 13.34 | 782,202 | -0.27(-1.98%) |
Sep 25, 2023 | 13.70 | 13.63 | 13.49 | 13.61 | 594,533 | -0.27(-1.95%) |
Sep 22, 2023 | 13.87 | 14.03 | 13.76 | 13.88 | 516,154 | +0.06(+0.43%) |
Sep 21, 2023 | 13.96 | 14.00 | 13.73 | 13.82 | 429,357 | -0.32(-2.26%) |
Sep 20, 2023 | 14.37 | 14.47 | 14.12 | 14.14 | 488,101 | -0.15(-1.05%) |
Sep 19, 2023 | 14.52 | 14.62 | 14.20 | 14.29 | 582,752 | -0.26(-1.79%) |
Sep 18, 2023 | 14.91 | 14.91 | 14.54 | 14.55 | 545,724 | -0.38(-2.55%) |
Sep 15, 2023 | 14.91 | 15.10 | 14.83 | 14.93 | 1,163,208 | -0.05(-0.33%) |
Sep 14, 2023 | 14.58 | 15.13 | 14.52 | 14.98 | 916,679 | +0.53(+3.67%) |
Sep 13, 2023 | 14.61 | 14.73 | 14.44 | 14.45 | 707,761 | -0.17(-1.16%) |
Sep 12, 2023 | 14.20 | 14.62 | 14.20 | 14.62 | 548,258 | +0.38(+2.67%) |
Sep 11, 2023 | 14.22 | 14.35 | 14.04 | 14.24 | 495,249 | +0.13(+0.92%) |
Sep 08, 2023 | 14.12 | 14.16 | 13.95 | 14.11 | 578,133 | +0.02(+0.14%) |
Sep 07, 2023 | 14.45 | 14.55 | 14.05 | 14.09 | 577,480 | -0.43(-2.96%) |
Sep 06, 2023 | 14.47 | 14.65 | 14.25 | 14.52 | 446,492 | +0.01(+0.07%) |
Sep 05, 2023 | 14.62 | 14.74 | 14.32 | 14.51 | 594,665 | -0.25(-1.69%) |
Sep 01, 2023 | 14.58 | 14.76 | 14.49 | 14.76 | 486,121 | +0.30(+2.07%) |
Aug 31, 2023 | 14.47 | 14.67 | 14.42 | 14.46 | 762,472 | +0.10(+0.70%) |
Aug 30, 2023 | 14.19 | 14.40 | 14.15 | 14.36 | 582,672 | +0.13(+0.91%) |
Aug 29, 2023 | 14.00 | 14.44 | 13.97 | 14.23 | 669,875 | +0.20(+1.43%) |
Aug 28, 2023 | 13.93 | 14.17 | 13.91 | 14.03 | 512,805 | +0.18(+1.30%) |
Aug 25, 2023 | 13.79 | 13.97 | 13.53 | 13.85 | 479,179 | +0.16(+1.17%) |
Aug 24, 2023 | 13.47 | 13.81 | 13.45 | 13.69 | 638,088 | +0.11(+0.81%) |
Aug 23, 2023 | 13.53 | 13.78 | 13.49 | 13.58 | 816,544 | +0.01(+0.07%) |
Aug 22, 2023 | 13.53 | 13.76 | 13.52 | 13.57 | 1,055,327 | +0.15(+1.12%) |
Aug 21, 2023 | 13.23 | 13.61 | 13.23 | 13.42 | 719,631 | +0.15(+1.13%) |
Aug 18, 2023 | 13.00 | 13.41 | 12.98 | 13.27 | 826,942 | +0.14(+1.07%) |
Aug 17, 2023 | 12.98 | 13.29 | 12.98 | 13.13 | 651,553 | +0.12(+0.92%) |
Aug 16, 2023 | 12.93 | 13.08 | 12.88 | 13.01 | 1,102,486 | +0.02(+0.15%) |
Aug 15, 2023 | 13.30 | 13.30 | 12.96 | 12.99 | 979,768 | -0.44(-3.28%) |
Aug 14, 2023 | 13.41 | 13.64 | 13.33 | 13.43 | 852,490 | -0.17(-1.25%) |
Aug 11, 2023 | 13.37 | 13.77 | 13.24 | 13.60 | 1,479,450 | +0.25(+1.87%) |
Aug 10, 2023 | 13.02 | 13.54 | 12.58 | 13.35 | 2,157,653 | +0.40(+3.09%) |
Aug 09, 2023 | 14.93 | 14.93 | 12.64 | 12.95 | 3,504,003 | -1.66(-11.36%) |
Aug 08, 2023 | 14.69 | 14.74 | 14.40 | 14.61 | 1,235,240 | -0.32(-2.14%) |
Aug 07, 2023 | 15.01 | 15.05 | 14.88 | 14.93 | 1,043,459 | +0.06(+0.40%) |
Aug 04, 2023 | 14.65 | 15.01 | 14.58 | 14.87 | 688,499 | +0.30(+2.06%) |
Aug 03, 2023 | 14.68 | 14.68 | 14.40 | 14.57 | 537,003 | -0.14(-0.95%) |
Aug 02, 2023 | 14.96 | 15.00 | 14.71 | 14.71 | 597,702 | -0.48(-3.16%) |