Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.890 | 10.11 | 9.800 | 9.940 | 23,004,128 | +0.09(+0.91%) |
Oct 30, 2023 | 9.650 | 9.970 | 9.646 | 9.850 | 18,127,724 | +0.30(+3.14%) |
Oct 27, 2023 | 9.800 | 9.910 | 9.530 | 9.550 | 15,161,995 | -0.25(-2.55%) |
Oct 26, 2023 | 9.700 | 9.970 | 9.575 | 9.800 | 18,678,944 | +0.07(+0.72%) |
Oct 25, 2023 | 10.01 | 10.18 | 9.720 | 9.730 | 32,187,140 | -0.35(-3.47%) |
Oct 24, 2023 | 10.19 | 10.47 | 10.05 | 10.08 | 17,891,784 | -0.06(-0.59%) |
Oct 23, 2023 | 10.26 | 10.40 | 10.11 | 10.14 | 14,015,009 | -0.19(-1.84%) |
Oct 20, 2023 | 10.39 | 10.61 | 10.26 | 10.33 | 14,212,220 | -0.06(-0.58%) |
Oct 19, 2023 | 10.71 | 10.76 | 10.33 | 10.39 | 14,653,092 | -0.19(-1.80%) |
Oct 18, 2023 | 10.79 | 10.85 | 10.56 | 10.58 | 12,668,094 | -0.34(-3.11%) |
Oct 17, 2023 | 10.82 | 11.04 | 10.79 | 10.92 | 13,478,829 | +0.02(+0.18%) |
Oct 16, 2023 | 10.45 | 10.96 | 10.30 | 10.90 | 17,823,726 | +0.53(+5.11%) |
Oct 13, 2023 | 10.29 | 10.45 | 10.15 | 10.37 | 15,410,988 | +0.05(+0.48%) |
Oct 12, 2023 | 10.96 | 10.99 | 10.26 | 10.32 | 14,744,256 | -0.64(-5.84%) |
Oct 11, 2023 | 10.68 | 10.96 | 10.68 | 10.96 | 18,214,362 | +0.29(+2.72%) |
Oct 10, 2023 | 10.55 | 10.77 | 10.44 | 10.67 | 26,641,436 | +0.14(+1.33%) |
Oct 09, 2023 | 10.13 | 10.56 | 10.06 | 10.53 | 15,518,405 | +0.25(+2.43%) |
Oct 06, 2023 | 10.00 | 10.42 | 9.950 | 10.28 | 21,052,692 | +0.19(+1.88%) |
Oct 05, 2023 | 10.20 | 10.31 | 9.880 | 10.09 | 22,753,588 | -0.20(-1.94%) |
Oct 04, 2023 | 10.38 | 10.40 | 9.990 | 10.29 | 17,842,712 | -0.06(-0.58%) |
Oct 03, 2023 | 10.39 | 10.74 | 10.30 | 10.35 | 20,749,088 | -0.16(-1.52%) |
Oct 02, 2023 | 10.80 | 10.88 | 10.34 | 10.51 | 18,331,448 | -0.35(-3.22%) |
Sep 29, 2023 | 10.77 | 11.07 | 10.77 | 10.86 | 19,127,102 | +0.17(+1.59%) |
Sep 28, 2023 | 11.08 | 11.10 | 10.66 | 10.69 | 17,797,098 | -0.34(-3.08%) |
Sep 27, 2023 | 10.76 | 11.12 | 10.76 | 11.03 | 20,955,154 | +0.34(+3.18%) |
Sep 26, 2023 | 10.57 | 10.81 | 10.43 | 10.69 | 21,457,484 | +0.03(+0.28%) |
Sep 25, 2023 | 11.15 | 10.83 | 10.62 | 10.66 | 22,395,704 | -0.44(-3.96%) |
Sep 22, 2023 | 11.51 | 11.61 | 11.01 | 11.10 | 22,925,704 | -0.41(-3.56%) |
Sep 21, 2023 | 11.51 | 11.93 | 11.45 | 11.51 | 17,346,926 | +0.01(+0.09%) |
Sep 20, 2023 | 11.68 | 11.83 | 11.49 | 11.50 | 10,686,436 | -0.14(-1.20%) |
Sep 19, 2023 | 11.66 | 11.75 | 11.53 | 11.64 | 10,708,850 | -0.02(-0.17%) |
Sep 18, 2023 | 11.88 | 11.96 | 11.57 | 11.66 | 13,641,946 | -0.18(-1.52%) |
Sep 15, 2023 | 11.75 | 12.18 | 11.69 | 11.84 | 30,316,120 | +0.11(+0.94%) |
Sep 14, 2023 | 11.61 | 11.77 | 11.42 | 11.73 | 16,869,380 | +0.32(+2.80%) |
Sep 13, 2023 | 11.36 | 11.47 | 11.22 | 11.41 | 12,544,190 | +0.08(+0.71%) |
Sep 12, 2023 | 11.72 | 11.85 | 11.28 | 11.33 | 26,268,932 | -0.25(-2.16%) |
Sep 11, 2023 | 11.41 | 12.04 | 11.25 | 11.58 | 37,362,440 | +0.26(+2.30%) |
Sep 08, 2023 | 11.08 | 11.40 | 11.00 | 11.32 | 28,276,532 | +0.29(+2.63%) |
Sep 07, 2023 | 11.39 | 11.43 | 10.85 | 11.03 | 28,265,078 | -0.46(-4.00%) |
Sep 06, 2023 | 11.53 | 11.58 | 11.10 | 11.49 | 23,002,736 | -0.15(-1.29%) |
Sep 05, 2023 | 11.59 | 11.96 | 11.34 | 11.64 | 25,833,640 | +0.08(+0.69%) |
Sep 01, 2023 | 12.78 | 12.84 | 11.34 | 11.56 | 62,895,368 | -1.58(-12.02%) |
Aug 31, 2023 | 13.10 | 13.31 | 13.10 | 13.14 | 13,170,172 | +0.03(+0.23%) |
Aug 30, 2023 | 12.97 | 13.13 | 12.88 | 13.11 | 9,535,542 | +0.16(+1.24%) |
Aug 29, 2023 | 12.83 | 13.04 | 12.71 | 12.95 | 11,311,881 | +0.16(+1.25%) |
Aug 28, 2023 | 12.31 | 12.80 | 12.31 | 12.79 | 15,301,440 | +0.52(+4.24%) |
Aug 25, 2023 | 12.66 | 12.80 | 11.95 | 12.27 | 18,874,004 | -0.43(-3.39%) |
Aug 24, 2023 | 12.63 | 12.82 | 12.48 | 12.70 | 14,043,798 | +0.00(+0.00%) |
Aug 23, 2023 | 12.57 | 12.79 | 12.52 | 12.70 | 8,524,141 | +0.16(+1.28%) |
Aug 22, 2023 | 12.63 | 12.79 | 12.46 | 12.54 | 10,052,239 | -0.11(-0.87%) |
Aug 21, 2023 | 12.77 | 12.80 | 12.50 | 12.65 | 10,928,634 | -0.13(-1.02%) |
Aug 18, 2023 | 12.64 | 12.83 | 12.53 | 12.78 | 10,901,994 | +0.02(+0.16%) |
Aug 17, 2023 | 13.20 | 13.29 | 12.75 | 12.76 | 14,731,847 | -0.43(-3.26%) |
Aug 16, 2023 | 13.26 | 13.47 | 13.15 | 13.19 | 8,720,935 | -0.23(-1.71%) |
Aug 15, 2023 | 13.37 | 13.56 | 13.13 | 13.42 | 8,986,952 | -0.11(-0.81%) |
Aug 14, 2023 | 13.55 | 13.81 | 13.41 | 13.53 | 11,361,573 | -0.17(-1.24%) |
Aug 11, 2023 | 14.01 | 14.27 | 13.68 | 13.70 | 11,566,384 | -0.42(-2.97%) |
Aug 10, 2023 | 14.28 | 14.52 | 14.06 | 14.12 | 12,212,835 | +0.01(+0.07%) |
Aug 09, 2023 | 14.55 | 14.76 | 14.11 | 14.11 | 16,798,780 | -0.31(-2.15%) |
Aug 08, 2023 | 14.30 | 14.50 | 13.75 | 14.42 | 24,602,192 | -0.05(-0.35%) |
Aug 07, 2023 | 14.09 | 14.50 | 13.84 | 14.47 | 29,360,464 | +0.50(+3.58%) |
Aug 04, 2023 | 12.94 | 14.04 | 12.76 | 13.97 | 32,466,448 | +1.08(+8.38%) |
Aug 03, 2023 | 12.48 | 13.01 | 12.12 | 12.89 | 34,186,340 | +0.34(+2.71%) |
Aug 02, 2023 | 12.69 | 12.80 | 12.46 | 12.55 | 19,881,212 | -0.32(-2.49%) |