Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.88 | 12.30 | 11.80 | 11.80 | 4,008,197 | +0.47(+4.16%) |
Oct 30, 2023 | 11.10 | 11.53 | 11.06 | 11.33 | 3,666,432 | -0.37(-3.19%) |
Oct 27, 2023 | 11.27 | 11.76 | 11.13 | 11.70 | 2,787,189 | -0.06(-0.50%) |
Oct 26, 2023 | 11.88 | 12.01 | 11.60 | 11.76 | 3,002,963 | -0.02(-0.17%) |
Oct 25, 2023 | 11.84 | 12.06 | 11.64 | 11.78 | 4,175,480 | +0.60(+5.36%) |
Oct 24, 2023 | 12.21 | 12.23 | 11.04 | 11.18 | 6,144,521 | -1.12(-9.11%) |
Oct 23, 2023 | 12.66 | 12.93 | 12.21 | 12.30 | 3,676,001 | -0.32(-2.57%) |
Oct 20, 2023 | 12.32 | 12.63 | 12.16 | 12.63 | 4,246,968 | +0.78(+6.55%) |
Oct 19, 2023 | 11.72 | 11.93 | 11.56 | 11.85 | 5,303,756 | +0.58(+5.14%) |
Oct 18, 2023 | 11.08 | 11.39 | 11.03 | 11.27 | 3,534,332 | +0.51(+4.75%) |
Oct 17, 2023 | 10.93 | 10.96 | 10.62 | 10.76 | 2,627,330 | +0.26(+2.43%) |
Oct 16, 2023 | 10.86 | 11.00 | 10.39 | 10.50 | 3,313,521 | -0.22(-2.02%) |
Oct 13, 2023 | 10.70 | 10.80 | 10.46 | 10.72 | 3,819,178 | +0.30(+2.92%) |
Oct 12, 2023 | 9.845 | 10.54 | 9.816 | 10.42 | 5,367,576 | +0.42(+4.23%) |
Oct 11, 2023 | 9.944 | 10.11 | 9.796 | 9.993 | 4,236,070 | -0.28(-2.68%) |
Oct 10, 2023 | 10.66 | 10.67 | 10.20 | 10.27 | 5,401,979 | -0.78(-7.03%) |
Oct 09, 2023 | 11.35 | 11.39 | 11.03 | 11.04 | 2,030,523 | -0.01(-0.09%) |
Oct 06, 2023 | 11.64 | 11.65 | 10.93 | 11.05 | 4,670,908 | -0.73(-6.17%) |
Oct 05, 2023 | 11.98 | 12.07 | 11.76 | 11.78 | 2,671,283 | -0.21(-1.72%) |
Oct 04, 2023 | 11.77 | 12.02 | 11.77 | 11.99 | 3,145,925 | +0.29(+2.52%) |
Oct 03, 2023 | 11.67 | 11.77 | 11.58 | 11.69 | 3,732,711 | +0.81(+7.40%) |
Oct 02, 2023 | 10.80 | 11.01 | 10.70 | 10.89 | 3,714,754 | +0.18(+1.65%) |
Sep 29, 2023 | 10.44 | 10.85 | 10.39 | 10.71 | 3,196,801 | -0.30(-2.77%) |
Sep 28, 2023 | 11.20 | 11.32 | 10.99 | 11.01 | 3,304,327 | +0.17(+1.54%) |
Sep 27, 2023 | 10.76 | 11.06 | 10.74 | 10.85 | 2,619,078 | -0.05(-0.45%) |
Sep 26, 2023 | 10.85 | 10.98 | 10.68 | 10.90 | 4,172,591 | +0.44(+4.23%) |
Sep 25, 2023 | 10.66 | 10.50 | 10.45 | 10.45 | 3,386,575 | +0.46(+4.62%) |
Sep 22, 2023 | 9.845 | 10.07 | 9.826 | 9.993 | 6,056,068 | -1.16(-10.40%) |
Sep 21, 2023 | 11.12 | 11.16 | 10.99 | 11.15 | 4,619,244 | +0.68(+6.47%) |
Sep 20, 2023 | 10.26 | 10.48 | 10.13 | 10.47 | 2,707,828 | +0.23(+2.21%) |
Sep 19, 2023 | 10.22 | 10.32 | 10.07 | 10.25 | 2,250,734 | +0.11(+1.07%) |
Sep 18, 2023 | 10.28 | 10.43 | 10.14 | 10.14 | 2,288,613 | +0.14(+1.36%) |
Sep 15, 2023 | 9.945 | 10.11 | 9.868 | 10.00 | 2,674,458 | +0.12(+1.18%) |
Sep 14, 2023 | 9.926 | 10.04 | 9.754 | 9.887 | 3,229,111 | -0.23(-2.31%) |
Sep 13, 2023 | 10.09 | 10.20 | 10.00 | 10.12 | 3,197,599 | +0.23(+2.36%) |
Sep 12, 2023 | 10.05 | 10.09 | 9.775 | 9.887 | 2,879,019 | -0.03(-0.29%) |
Sep 11, 2023 | 9.858 | 10.06 | 9.731 | 9.916 | 3,253,932 | -0.41(-3.96%) |
Sep 08, 2023 | 10.33 | 10.56 | 10.23 | 10.33 | 3,753,065 | +0.07(+0.66%) |
Sep 07, 2023 | 10.13 | 10.38 | 10.13 | 10.26 | 4,994,502 | +0.78(+8.22%) |
Sep 06, 2023 | 9.517 | 9.563 | 9.186 | 9.478 | 3,731,282 | -0.03(-0.31%) |
Sep 05, 2023 | 9.419 | 9.644 | 9.361 | 9.507 | 4,916,304 | +0.36(+3.94%) |
Sep 01, 2023 | 9.303 | 9.322 | 8.699 | 9.147 | 8,311,132 | -0.66(-6.75%) |
Aug 31, 2023 | 9.673 | 9.926 | 9.644 | 9.809 | 5,071,254 | +0.41(+4.35%) |
Aug 30, 2023 | 9.605 | 9.623 | 9.351 | 9.400 | 4,823,968 | +0.18(+1.90%) |
Aug 29, 2023 | 9.468 | 9.614 | 9.137 | 9.225 | 7,148,930 | -0.59(-6.05%) |
Aug 28, 2023 | 10.04 | 10.15 | 9.673 | 9.819 | 6,647,860 | -0.73(-6.92%) |
Aug 25, 2023 | 10.55 | 10.93 | 10.49 | 10.55 | 6,552,665 | +0.04(+0.37%) |
Aug 24, 2023 | 10.28 | 10.62 | 10.21 | 10.51 | 6,746,012 | -0.10(-0.92%) |
Aug 23, 2023 | 11.06 | 11.07 | 10.51 | 10.61 | 7,036,249 | -0.72(-6.36%) |
Aug 22, 2023 | 11.04 | 11.48 | 11.00 | 11.33 | 5,994,820 | +0.00(+0.00%) |
Aug 21, 2023 | 11.59 | 11.71 | 11.31 | 11.33 | 7,894,501 | +0.08(+0.69%) |
Aug 18, 2023 | 11.25 | 11.39 | 11.06 | 11.25 | 12,107,635 | +0.78(+7.44%) |
Aug 17, 2023 | 10.00 | 10.54 | 10.00 | 10.47 | 8,161,096 | -0.21(-2.01%) |
Aug 16, 2023 | 10.62 | 10.76 | 10.43 | 10.69 | 10,478,094 | +0.61(+6.09%) |
Aug 15, 2023 | 9.790 | 10.16 | 9.780 | 10.07 | 6,345,724 | +0.47(+4.87%) |
Aug 14, 2023 | 9.770 | 9.917 | 9.483 | 9.605 | 6,030,684 | +0.31(+3.35%) |
Aug 11, 2023 | 9.205 | 9.517 | 9.186 | 9.293 | 8,351,168 | +0.78(+9.15%) |
Aug 10, 2023 | 8.436 | 8.630 | 8.056 | 8.514 | 5,974,607 | -0.21(-2.46%) |
Aug 09, 2023 | 8.592 | 8.952 | 8.538 | 8.728 | 4,535,138 | -0.11(-1.21%) |
Aug 08, 2023 | 8.962 | 9.118 | 8.796 | 8.835 | 6,634,803 | +0.49(+5.83%) |
Aug 07, 2023 | 8.095 | 8.561 | 8.095 | 8.348 | 4,552,012 | +0.12(+1.42%) |
Aug 04, 2023 | 8.036 | 8.280 | 7.907 | 8.231 | 6,741,251 | +0.30(+3.81%) |
Aug 03, 2023 | 8.104 | 8.153 | 7.817 | 7.929 | 7,954,020 | -0.66(-7.71%) |
Aug 02, 2023 | 8.299 | 8.640 | 8.290 | 8.592 | 8,516,810 | +0.74(+9.43%) |