Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.350 | 8.725 | 8.290 | 8.640 | 7,497,283 | +0.19(+2.25%) |
Oct 30, 2023 | 8.390 | 8.580 | 8.340 | 8.450 | 4,998,372 | +0.07(+0.84%) |
Oct 27, 2023 | 8.490 | 8.570 | 8.245 | 8.380 | 8,752,322 | -0.07(-0.83%) |
Oct 26, 2023 | 8.590 | 8.690 | 8.390 | 8.450 | 7,515,407 | -0.09(-1.05%) |
Oct 25, 2023 | 8.650 | 8.820 | 8.380 | 8.540 | 11,011,931 | -0.18(-2.06%) |
Oct 24, 2023 | 8.630 | 9.030 | 8.550 | 8.720 | 11,636,770 | +0.12(+1.45%) |
Oct 23, 2023 | 10.03 | 10.03 | 8.570 | 8.595 | 40,652,532 | -1.06(-11.02%) |
Oct 20, 2023 | 9.770 | 9.920 | 9.565 | 9.660 | 2,712,875 | -0.11(-1.13%) |
Oct 19, 2023 | 9.880 | 10.04 | 9.515 | 9.770 | 4,183,904 | -0.10(-1.01%) |
Oct 18, 2023 | 10.18 | 10.18 | 9.780 | 9.870 | 2,330,882 | -0.32(-3.14%) |
Oct 17, 2023 | 10.30 | 10.49 | 10.11 | 10.19 | 3,105,379 | +0.00(+0.00%) |
Oct 16, 2023 | 10.14 | 10.39 | 9.910 | 10.19 | 3,382,750 | +0.11(+1.09%) |
Oct 13, 2023 | 10.01 | 10.15 | 9.750 | 10.08 | 3,104,298 | +0.18(+1.82%) |
Oct 12, 2023 | 10.11 | 10.17 | 9.720 | 9.900 | 4,418,238 | -0.24(-2.37%) |
Oct 11, 2023 | 10.70 | 10.82 | 10.12 | 10.14 | 2,837,007 | -0.56(-5.23%) |
Oct 10, 2023 | 10.57 | 10.87 | 10.38 | 10.70 | 3,736,862 | +0.07(+0.66%) |
Oct 09, 2023 | 10.68 | 10.84 | 10.29 | 10.63 | 4,459,883 | -0.17(-1.57%) |
Oct 06, 2023 | 10.29 | 10.91 | 10.29 | 10.80 | 4,707,660 | +0.37(+3.55%) |
Oct 05, 2023 | 9.820 | 10.44 | 9.790 | 10.43 | 8,426,701 | +0.50(+5.04%) |
Oct 04, 2023 | 10.39 | 10.41 | 9.890 | 9.930 | 11,206,214 | -0.49(-4.70%) |
Oct 03, 2023 | 10.41 | 10.53 | 9.865 | 10.42 | 11,808,455 | -0.10(-0.90%) |
Oct 02, 2023 | 11.56 | 11.65 | 10.34 | 10.52 | 12,262,170 | -1.16(-9.97%) |
Sep 29, 2023 | 11.87 | 12.00 | 11.51 | 11.68 | 17,250,648 | -0.87(-6.93%) |
Sep 28, 2023 | 13.20 | 13.24 | 12.24 | 12.55 | 8,268,785 | -0.64(-4.85%) |
Sep 27, 2023 | 12.77 | 13.23 | 12.61 | 13.19 | 16,475,909 | +0.78(+6.29%) |
Sep 26, 2023 | 11.80 | 12.83 | 11.75 | 12.41 | 22,066,236 | +2.20(+21.55%) |
Sep 25, 2023 | 10.16 | 10.30 | 10.12 | 10.21 | 2,211,415 | -0.12(-1.16%) |
Sep 22, 2023 | 10.35 | 10.44 | 10.06 | 10.33 | 4,723,453 | +0.11(+1.08%) |
Sep 21, 2023 | 10.23 | 10.34 | 9.960 | 10.22 | 3,302,474 | -0.11(-1.06%) |
Sep 20, 2023 | 10.66 | 10.79 | 10.29 | 10.33 | 3,147,379 | -0.47(-4.35%) |
Sep 19, 2023 | 11.12 | 11.12 | 10.64 | 10.80 | 3,107,950 | -0.32(-2.88%) |
Sep 18, 2023 | 11.17 | 11.40 | 11.01 | 11.12 | 3,432,687 | -0.17(-1.51%) |
Sep 15, 2023 | 11.49 | 11.57 | 11.22 | 11.29 | 22,401,008 | -0.20(-1.74%) |
Sep 14, 2023 | 11.21 | 11.66 | 11.09 | 11.49 | 2,092,290 | +0.33(+2.96%) |
Sep 13, 2023 | 11.11 | 11.39 | 11.10 | 11.16 | 2,555,427 | -0.06(-0.53%) |
Sep 12, 2023 | 11.39 | 11.68 | 11.16 | 11.22 | 3,642,909 | -0.29(-2.52%) |
Sep 11, 2023 | 12.65 | 12.84 | 11.31 | 11.51 | 6,628,740 | -1.09(-8.65%) |
Sep 08, 2023 | 11.73 | 12.62 | 11.73 | 12.60 | 10,034,066 | +0.90(+7.69%) |
Sep 07, 2023 | 11.59 | 11.82 | 11.47 | 11.70 | 3,026,206 | -0.09(-0.76%) |
Sep 06, 2023 | 11.72 | 11.87 | 11.46 | 11.79 | 2,246,983 | +0.04(+0.34%) |
Sep 05, 2023 | 11.63 | 12.01 | 11.58 | 11.75 | 3,887,269 | +0.07(+0.60%) |
Sep 01, 2023 | 11.65 | 11.94 | 11.46 | 11.68 | 3,710,503 | +0.11(+0.95%) |
Aug 31, 2023 | 11.58 | 11.80 | 11.51 | 11.57 | 3,799,467 | -0.01(-0.09%) |
Aug 30, 2023 | 11.28 | 11.74 | 11.24 | 11.58 | 2,613,747 | +0.33(+2.93%) |
Aug 29, 2023 | 11.19 | 11.37 | 11.00 | 11.25 | 1,755,697 | -0.04(-0.35%) |
Aug 28, 2023 | 11.18 | 11.39 | 11.08 | 11.29 | 2,219,801 | +0.15(+1.35%) |
Aug 25, 2023 | 11.14 | 11.31 | 11.03 | 11.14 | 1,714,062 | +0.03(+0.27%) |
Aug 24, 2023 | 11.74 | 11.74 | 11.10 | 11.11 | 2,246,998 | -0.60(-5.12%) |
Aug 23, 2023 | 11.23 | 11.80 | 11.23 | 11.71 | 4,385,213 | +0.56(+5.02%) |
Aug 22, 2023 | 10.99 | 11.19 | 10.82 | 11.15 | 2,890,420 | +0.19(+1.73%) |
Aug 21, 2023 | 10.72 | 11.04 | 10.48 | 10.96 | 4,985,426 | +0.09(+0.83%) |
Aug 18, 2023 | 10.37 | 11.00 | 10.24 | 10.87 | 3,958,194 | +0.40(+3.82%) |
Aug 17, 2023 | 10.78 | 10.78 | 10.32 | 10.47 | 4,507,116 | -0.34(-3.15%) |
Aug 16, 2023 | 10.93 | 11.01 | 10.61 | 10.81 | 4,854,659 | -0.16(-1.46%) |
Aug 15, 2023 | 11.72 | 11.75 | 10.87 | 10.97 | 4,461,917 | -0.74(-6.32%) |
Aug 14, 2023 | 11.55 | 11.96 | 10.95 | 11.71 | 3,652,391 | +0.14(+1.21%) |
Aug 11, 2023 | 11.25 | 11.69 | 11.25 | 11.57 | 4,709,370 | +0.18(+1.58%) |
Aug 10, 2023 | 11.30 | 11.46 | 11.20 | 11.39 | 2,684,203 | +0.11(+0.98%) |
Aug 09, 2023 | 11.33 | 11.44 | 11.25 | 11.28 | 2,632,342 | -0.11(-0.97%) |
Aug 08, 2023 | 11.18 | 11.67 | 11.10 | 11.39 | 2,895,585 | +0.15(+1.33%) |
Aug 07, 2023 | 11.76 | 11.76 | 11.20 | 11.24 | 5,119,213 | -0.35(-3.02%) |
Aug 04, 2023 | 11.53 | 11.71 | 11.41 | 11.59 | 1,921,698 | +0.09(+0.78%) |
Aug 03, 2023 | 11.75 | 12.00 | 11.49 | 11.50 | 3,473,786 | -0.31(-2.62%) |
Aug 02, 2023 | 11.79 | 11.92 | 11.74 | 11.81 | 2,045,926 | -0.12(-1.01%) |