Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.12 | 11.20 | 10.79 | 10.91 | 2,782,432 | -0.05(-0.44%) |
Oct 30, 2023 | 11.04 | 11.25 | 10.67 | 10.96 | 3,616,650 | +0.13(+1.17%) |
Oct 27, 2023 | 11.11 | 11.11 | 10.75 | 10.83 | 1,873,326 | -0.14(-1.24%) |
Oct 26, 2023 | 10.76 | 10.99 | 10.60 | 10.97 | 1,874,270 | +0.25(+2.36%) |
Oct 25, 2023 | 10.96 | 11.09 | 10.66 | 10.71 | 2,008,344 | -0.41(-3.68%) |
Oct 24, 2023 | 11.02 | 11.17 | 10.95 | 11.12 | 1,776,418 | +0.27(+2.51%) |
Oct 23, 2023 | 10.97 | 11.08 | 10.81 | 10.85 | 2,403,322 | -0.23(-2.11%) |
Oct 20, 2023 | 11.20 | 11.36 | 11.06 | 11.08 | 1,786,458 | -0.09(-0.78%) |
Oct 19, 2023 | 11.56 | 11.76 | 11.13 | 11.17 | 2,161,727 | -0.56(-4.81%) |
Oct 18, 2023 | 11.97 | 12.05 | 11.70 | 11.73 | 1,333,890 | -0.44(-3.60%) |
Oct 17, 2023 | 11.82 | 12.34 | 11.82 | 12.17 | 2,166,571 | +0.17(+1.38%) |
Oct 16, 2023 | 11.70 | 12.12 | 11.58 | 12.01 | 2,026,596 | +0.46(+3.96%) |
Oct 13, 2023 | 11.78 | 11.93 | 11.38 | 11.55 | 1,961,740 | -0.13(-1.08%) |
Oct 12, 2023 | 12.09 | 12.09 | 11.60 | 11.68 | 2,119,617 | -0.49(-4.00%) |
Oct 11, 2023 | 11.93 | 12.19 | 11.90 | 12.16 | 1,964,231 | +0.35(+2.97%) |
Oct 10, 2023 | 11.70 | 11.96 | 11.67 | 11.81 | 2,542,886 | +0.13(+1.08%) |
Oct 09, 2023 | 11.29 | 11.78 | 11.19 | 11.69 | 1,909,764 | +0.10(+0.84%) |
Oct 06, 2023 | 11.73 | 11.83 | 11.01 | 11.59 | 2,899,175 | -0.27(-2.30%) |
Oct 05, 2023 | 11.66 | 11.86 | 11.54 | 11.86 | 2,474,564 | +0.18(+1.58%) |
Oct 04, 2023 | 11.49 | 11.72 | 11.37 | 11.68 | 2,814,208 | +0.28(+2.48%) |
Oct 03, 2023 | 11.83 | 11.91 | 11.29 | 11.39 | 3,682,150 | -0.62(-5.18%) |
Oct 02, 2023 | 12.39 | 12.48 | 11.92 | 12.02 | 2,388,861 | -0.40(-3.21%) |
Sep 29, 2023 | 12.54 | 12.59 | 12.32 | 12.41 | 2,256,780 | +0.14(+1.11%) |
Sep 28, 2023 | 11.98 | 12.39 | 11.91 | 12.28 | 2,520,978 | +0.35(+2.94%) |
Sep 27, 2023 | 12.12 | 12.29 | 11.70 | 11.93 | 2,279,773 | -0.02(-0.16%) |
Sep 26, 2023 | 12.02 | 12.29 | 11.88 | 11.95 | 2,577,923 | -0.28(-2.27%) |
Sep 25, 2023 | 11.99 | 12.24 | 12.12 | 12.23 | 3,761,729 | +0.13(+1.11%) |
Sep 22, 2023 | 12.10 | 12.26 | 11.73 | 12.09 | 3,112,435 | +0.05(+0.40%) |
Sep 21, 2023 | 12.78 | 12.96 | 12.02 | 12.04 | 4,307,294 | -0.91(-7.03%) |
Sep 20, 2023 | 13.11 | 13.44 | 12.83 | 12.95 | 2,543,075 | +0.02(+0.15%) |
Sep 19, 2023 | 12.87 | 13.11 | 12.81 | 12.93 | 2,334,074 | +0.10(+0.75%) |
Sep 18, 2023 | 12.93 | 13.11 | 12.53 | 12.84 | 2,327,892 | -0.10(-0.74%) |
Sep 15, 2023 | 12.67 | 12.95 | 12.50 | 12.93 | 6,821,450 | +0.12(+0.97%) |
Sep 14, 2023 | 12.64 | 12.88 | 12.58 | 12.81 | 2,061,181 | +0.41(+3.32%) |
Sep 13, 2023 | 12.87 | 12.89 | 12.14 | 12.40 | 2,679,231 | -0.46(-3.58%) |
Sep 12, 2023 | 12.90 | 13.07 | 12.76 | 12.86 | 1,539,073 | -0.12(-0.96%) |
Sep 11, 2023 | 13.27 | 13.36 | 12.91 | 12.98 | 1,670,387 | -0.18(-1.38%) |
Sep 08, 2023 | 13.23 | 13.30 | 12.96 | 13.16 | 1,672,945 | -0.12(-0.87%) |
Sep 07, 2023 | 13.15 | 13.34 | 13.04 | 13.28 | 1,136,848 | +0.02(+0.14%) |
Sep 06, 2023 | 13.26 | 13.34 | 12.94 | 13.26 | 1,359,386 | +0.04(+0.29%) |
Sep 05, 2023 | 13.07 | 13.40 | 13.07 | 13.22 | 1,764,158 | -0.22(-1.64%) |
Sep 01, 2023 | 13.24 | 13.50 | 13.24 | 13.44 | 3,600,655 | +0.34(+2.63%) |
Aug 31, 2023 | 13.28 | 13.32 | 13.09 | 13.10 | 1,896,495 | -0.13(-1.01%) |
Aug 30, 2023 | 13.22 | 13.36 | 13.12 | 13.23 | 1,669,682 | +0.01(+0.07%) |
Aug 29, 2023 | 13.06 | 13.29 | 12.84 | 13.22 | 1,691,297 | +0.20(+1.55%) |
Aug 28, 2023 | 12.92 | 13.27 | 12.85 | 13.02 | 1,978,934 | +0.26(+2.03%) |
Aug 25, 2023 | 13.04 | 13.14 | 12.68 | 12.76 | 1,060,643 | -0.13(-1.04%) |
Aug 24, 2023 | 12.93 | 13.30 | 12.89 | 12.90 | 1,453,858 | -0.07(-0.52%) |
Aug 23, 2023 | 12.55 | 12.97 | 12.30 | 12.96 | 1,955,147 | +0.56(+4.48%) |
Aug 22, 2023 | 12.37 | 12.43 | 12.16 | 12.41 | 2,009,481 | +0.16(+1.33%) |
Aug 21, 2023 | 12.44 | 12.44 | 12.10 | 12.24 | 1,803,794 | -0.16(-1.31%) |
Aug 18, 2023 | 12.19 | 12.58 | 12.16 | 12.41 | 1,731,786 | +0.07(+0.54%) |
Aug 17, 2023 | 12.33 | 12.59 | 12.27 | 12.34 | 1,836,515 | +0.01(+0.08%) |
Aug 16, 2023 | 12.27 | 12.46 | 12.25 | 12.33 | 1,782,143 | +0.01(+0.08%) |
Aug 15, 2023 | 12.54 | 12.59 | 12.24 | 12.32 | 1,544,442 | -0.47(-3.67%) |
Aug 14, 2023 | 13.00 | 13.02 | 12.62 | 12.79 | 1,794,394 | -0.34(-2.55%) |
Aug 11, 2023 | 12.93 | 13.20 | 12.93 | 13.13 | 1,244,348 | +0.05(+0.37%) |
Aug 10, 2023 | 13.26 | 13.58 | 13.02 | 13.08 | 2,364,515 | -0.10(-0.73%) |
Aug 09, 2023 | 13.64 | 13.64 | 13.12 | 13.17 | 2,416,165 | -0.52(-3.78%) |
Aug 08, 2023 | 13.40 | 13.81 | 13.33 | 13.69 | 2,318,773 | -0.33(-2.32%) |
Aug 07, 2023 | 13.66 | 14.06 | 13.66 | 14.02 | 1,990,739 | +0.39(+2.88%) |
Aug 04, 2023 | 13.54 | 13.84 | 13.52 | 13.62 | 2,863,730 | -0.01(-0.07%) |
Aug 03, 2023 | 13.62 | 13.68 | 13.17 | 13.63 | 3,574,371 | +0.00(+0.00%) |
Aug 02, 2023 | 13.33 | 13.75 | 13.20 | 13.63 | 4,423,992 | -0.21(-1.52%) |