Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.570 | 9.850 | 9.270 | 9.780 | 14,927,762 | +0.17(+1.77%) |
Oct 30, 2023 | 9.920 | 10.73 | 8.920 | 9.610 | 18,962,814 | +0.07(+0.73%) |
Oct 27, 2023 | 10.02 | 10.18 | 9.460 | 9.540 | 16,637,293 | -0.25(-2.55%) |
Oct 26, 2023 | 10.25 | 10.46 | 9.460 | 9.790 | 24,048,522 | -0.77(-7.29%) |
Oct 25, 2023 | 10.88 | 11.28 | 10.46 | 10.56 | 37,248,784 | -0.11(-1.03%) |
Oct 24, 2023 | 10.81 | 11.37 | 10.30 | 10.67 | 50,973,040 | +1.00(+10.34%) |
Oct 23, 2023 | 9.120 | 10.04 | 8.975 | 9.670 | 38,086,536 | +0.80(+9.02%) |
Oct 20, 2023 | 9.100 | 9.400 | 8.820 | 8.870 | 20,312,976 | +0.05(+0.57%) |
Oct 19, 2023 | 8.960 | 9.190 | 8.680 | 8.820 | 16,752,268 | -0.02(-0.23%) |
Oct 18, 2023 | 9.570 | 9.675 | 8.700 | 8.840 | 20,447,760 | -0.83(-8.58%) |
Oct 17, 2023 | 9.250 | 9.935 | 9.120 | 9.670 | 18,420,828 | +0.25(+2.65%) |
Oct 16, 2023 | 10.02 | 10.28 | 9.100 | 9.420 | 36,807,296 | +0.27(+2.95%) |
Oct 13, 2023 | 9.250 | 9.280 | 8.960 | 9.150 | 10,964,100 | -0.05(-0.54%) |
Oct 12, 2023 | 9.320 | 9.480 | 9.112 | 9.200 | 8,754,536 | -0.21(-2.18%) |
Oct 11, 2023 | 9.960 | 10.08 | 9.140 | 9.405 | 16,471,745 | -0.76(-7.43%) |
Oct 10, 2023 | 10.13 | 10.59 | 9.960 | 10.16 | 16,758,686 | -0.01(-0.10%) |
Oct 09, 2023 | 9.510 | 10.21 | 9.510 | 10.17 | 16,241,429 | +0.25(+2.52%) |
Oct 06, 2023 | 8.780 | 9.978 | 8.780 | 9.920 | 19,746,396 | +0.91(+10.10%) |
Oct 05, 2023 | 9.160 | 9.365 | 8.780 | 9.010 | 15,177,352 | -0.05(-0.61%) |
Oct 04, 2023 | 9.010 | 9.140 | 8.605 | 9.065 | 16,062,038 | +0.29(+3.25%) |
Oct 03, 2023 | 9.650 | 9.890 | 8.670 | 8.780 | 19,665,248 | -1.10(-11.13%) |
Oct 02, 2023 | 10.10 | 10.95 | 9.800 | 9.880 | 32,621,852 | +0.55(+5.89%) |
Sep 29, 2023 | 9.540 | 9.620 | 9.210 | 9.330 | 14,715,173 | -0.10(-1.06%) |
Sep 28, 2023 | 9.080 | 9.910 | 8.955 | 9.430 | 22,538,888 | +0.41(+4.55%) |
Sep 27, 2023 | 9.300 | 9.530 | 8.820 | 9.020 | 15,823,352 | -0.04(-0.44%) |
Sep 26, 2023 | 9.120 | 9.370 | 9.000 | 9.060 | 9,296,674 | -0.20(-2.16%) |
Sep 25, 2023 | 9.000 | 9.350 | 9.165 | 9.260 | 15,213,097 | +0.02(+0.22%) |
Sep 22, 2023 | 9.650 | 9.759 | 9.180 | 9.240 | 10,148,749 | -0.34(-3.55%) |
Sep 21, 2023 | 9.710 | 9.760 | 9.320 | 9.580 | 15,833,098 | -0.44(-4.39%) |
Sep 20, 2023 | 10.42 | 10.57 | 9.990 | 10.02 | 16,428,679 | -0.42(-4.02%) |
Sep 19, 2023 | 11.03 | 11.17 | 10.41 | 10.44 | 19,081,630 | -0.49(-4.48%) |
Sep 18, 2023 | 11.36 | 11.59 | 10.91 | 10.93 | 22,968,630 | +0.16(+1.49%) |
Sep 15, 2023 | 10.98 | 10.98 | 10.59 | 10.77 | 12,896,251 | -0.20(-1.82%) |
Sep 14, 2023 | 10.60 | 11.24 | 10.59 | 10.97 | 20,355,668 | +0.69(+6.71%) |
Sep 13, 2023 | 10.59 | 10.71 | 10.22 | 10.28 | 13,907,288 | -0.26(-2.47%) |
Sep 12, 2023 | 10.68 | 11.19 | 10.41 | 10.54 | 20,048,916 | +0.40(+3.94%) |
Sep 11, 2023 | 10.80 | 10.99 | 10.09 | 10.14 | 16,617,760 | -0.81(-7.40%) |
Sep 08, 2023 | 11.30 | 11.34 | 10.76 | 10.95 | 17,107,944 | -0.43(-3.78%) |
Sep 07, 2023 | 11.09 | 11.53 | 10.55 | 11.38 | 12,735,288 | +0.14(+1.25%) |
Sep 06, 2023 | 10.98 | 11.65 | 10.93 | 11.24 | 17,979,218 | +0.26(+2.37%) |
Sep 05, 2023 | 10.98 | 11.23 | 10.72 | 10.98 | 9,977,883 | -0.06(-0.54%) |
Sep 01, 2023 | 11.39 | 11.56 | 10.76 | 11.04 | 15,521,146 | -0.31(-2.73%) |
Aug 31, 2023 | 12.06 | 12.28 | 11.23 | 11.35 | 18,877,742 | -0.70(-5.81%) |
Aug 30, 2023 | 12.02 | 12.18 | 11.56 | 12.05 | 22,593,264 | -0.25(-2.03%) |
Aug 29, 2023 | 10.39 | 12.54 | 10.35 | 12.30 | 41,958,884 | +1.81(+17.25%) |
Aug 28, 2023 | 10.48 | 10.82 | 10.38 | 10.49 | 10,006,288 | +0.12(+1.16%) |
Aug 25, 2023 | 10.46 | 10.76 | 10.06 | 10.37 | 12,118,633 | +0.01(+0.10%) |
Aug 24, 2023 | 11.06 | 11.07 | 10.20 | 10.36 | 12,884,493 | -0.76(-6.83%) |
Aug 23, 2023 | 10.53 | 11.31 | 10.46 | 11.12 | 19,834,210 | +0.57(+5.40%) |
Aug 22, 2023 | 10.90 | 10.98 | 10.47 | 10.55 | 13,055,903 | -0.18(-1.68%) |
Aug 21, 2023 | 11.18 | 11.27 | 10.55 | 10.73 | 18,279,322 | -0.34(-3.07%) |
Aug 18, 2023 | 11.12 | 11.66 | 10.96 | 11.07 | 20,168,808 | -0.64(-5.47%) |
Aug 17, 2023 | 12.72 | 12.76 | 11.66 | 11.71 | 23,650,540 | -1.39(-10.61%) |
Aug 16, 2023 | 13.42 | 13.53 | 12.93 | 13.10 | 18,855,994 | -0.60(-4.38%) |
Aug 15, 2023 | 14.57 | 14.85 | 13.65 | 13.70 | 16,123,316 | -0.96(-6.55%) |
Aug 14, 2023 | 15.02 | 15.06 | 14.36 | 14.66 | 17,351,986 | -0.57(-3.74%) |
Aug 11, 2023 | 14.84 | 15.70 | 14.63 | 15.23 | 17,890,044 | +0.23(+1.53%) |
Aug 10, 2023 | 16.40 | 16.64 | 14.82 | 15.00 | 18,992,864 | -1.34(-8.20%) |
Aug 09, 2023 | 17.22 | 17.29 | 16.30 | 16.34 | 18,375,120 | -0.75(-4.42%) |
Aug 08, 2023 | 16.81 | 17.36 | 16.22 | 17.09 | 19,330,696 | +0.77(+4.75%) |
Aug 07, 2023 | 16.99 | 17.04 | 15.31 | 16.32 | 17,444,454 | -0.79(-4.62%) |
Aug 04, 2023 | 17.99 | 18.12 | 17.08 | 17.11 | 15,409,110 | -0.70(-3.93%) |
Aug 03, 2023 | 17.72 | 18.60 | 17.61 | 17.81 | 19,013,204 | -0.16(-0.89%) |
Aug 02, 2023 | 18.20 | 19.20 | 17.55 | 17.97 | 22,848,002 | -0.26(-1.43%) |