Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.640 | 8.695 | 8.330 | 8.430 | 6,673,836 | -0.18(-2.09%) |
Oct 30, 2023 | 8.700 | 8.900 | 8.530 | 8.610 | 5,367,068 | -0.01(-0.12%) |
Oct 27, 2023 | 9.090 | 9.180 | 8.560 | 8.620 | 7,728,540 | -0.42(-4.65%) |
Oct 26, 2023 | 9.650 | 9.760 | 8.625 | 9.040 | 13,665,521 | -1.08(-10.67%) |
Oct 25, 2023 | 10.33 | 10.39 | 10.05 | 10.12 | 5,407,356 | -0.21(-2.03%) |
Oct 24, 2023 | 10.75 | 10.84 | 10.27 | 10.33 | 4,570,695 | -0.32(-3.00%) |
Oct 23, 2023 | 10.82 | 10.89 | 10.44 | 10.65 | 7,480,413 | -0.27(-2.47%) |
Oct 20, 2023 | 10.59 | 11.02 | 10.59 | 10.92 | 3,506,537 | +0.34(+3.21%) |
Oct 19, 2023 | 10.69 | 10.92 | 10.53 | 10.58 | 3,038,027 | -0.23(-2.13%) |
Oct 18, 2023 | 11.16 | 11.20 | 10.79 | 10.81 | 2,978,508 | -0.57(-5.01%) |
Oct 17, 2023 | 11.22 | 11.61 | 11.17 | 11.38 | 2,203,622 | +0.07(+0.62%) |
Oct 16, 2023 | 11.17 | 11.48 | 11.11 | 11.31 | 2,804,675 | +0.29(+2.63%) |
Oct 13, 2023 | 11.27 | 11.44 | 10.91 | 11.02 | 3,119,380 | -0.24(-2.13%) |
Oct 12, 2023 | 11.44 | 11.45 | 11.03 | 11.26 | 2,668,556 | -0.12(-1.05%) |
Oct 11, 2023 | 11.56 | 11.71 | 11.18 | 11.38 | 2,370,994 | -0.17(-1.47%) |
Oct 10, 2023 | 11.27 | 11.70 | 11.27 | 11.55 | 2,851,054 | +0.46(+4.15%) |
Oct 09, 2023 | 10.74 | 11.27 | 10.67 | 11.09 | 2,416,692 | +0.20(+1.84%) |
Oct 06, 2023 | 10.77 | 11.42 | 10.65 | 10.89 | 4,469,111 | +0.07(+0.65%) |
Oct 05, 2023 | 10.65 | 10.88 | 10.25 | 10.82 | 6,430,708 | +0.06(+0.56%) |
Oct 04, 2023 | 10.85 | 11.05 | 10.45 | 10.76 | 5,875,794 | -0.06(-0.55%) |
Oct 03, 2023 | 11.59 | 11.64 | 10.74 | 10.82 | 5,645,453 | -0.87(-7.44%) |
Oct 02, 2023 | 12.20 | 12.29 | 11.63 | 11.69 | 4,363,141 | -0.56(-4.57%) |
Sep 29, 2023 | 12.38 | 12.47 | 12.17 | 12.25 | 3,618,160 | +0.02(+0.16%) |
Sep 28, 2023 | 12.00 | 12.31 | 11.90 | 12.23 | 4,888,413 | +0.22(+1.83%) |
Sep 27, 2023 | 12.63 | 12.75 | 11.96 | 12.01 | 5,499,242 | -0.58(-4.61%) |
Sep 26, 2023 | 12.98 | 13.18 | 12.53 | 12.59 | 4,174,448 | -0.52(-3.97%) |
Sep 25, 2023 | 13.30 | 13.25 | 13.03 | 13.11 | 4,987,924 | -0.37(-2.74%) |
Sep 22, 2023 | 15.02 | 15.10 | 13.44 | 13.48 | 7,266,512 | -1.60(-10.61%) |
Sep 21, 2023 | 15.25 | 15.28 | 14.96 | 15.08 | 3,246,177 | -0.36(-2.33%) |
Sep 20, 2023 | 15.84 | 15.91 | 15.41 | 15.44 | 1,946,960 | -0.30(-1.91%) |
Sep 19, 2023 | 15.87 | 16.02 | 15.60 | 15.74 | 1,716,995 | -0.12(-0.76%) |
Sep 18, 2023 | 16.11 | 16.11 | 15.72 | 15.86 | 2,333,672 | -0.26(-1.61%) |
Sep 15, 2023 | 16.24 | 16.32 | 16.09 | 16.12 | 7,438,542 | -0.24(-1.47%) |
Sep 14, 2023 | 15.90 | 16.37 | 15.83 | 16.36 | 3,383,112 | +0.74(+4.74%) |
Sep 13, 2023 | 15.68 | 15.73 | 15.47 | 15.62 | 2,602,671 | -0.16(-1.01%) |
Sep 12, 2023 | 16.18 | 16.23 | 15.74 | 15.78 | 2,150,080 | -0.47(-2.89%) |
Sep 11, 2023 | 16.11 | 16.27 | 16.02 | 16.25 | 2,313,934 | +0.25(+1.56%) |
Sep 08, 2023 | 15.76 | 16.05 | 15.68 | 16.00 | 2,234,368 | +0.24(+1.52%) |
Sep 07, 2023 | 16.19 | 16.29 | 15.69 | 15.76 | 3,738,828 | -0.57(-3.49%) |
Sep 06, 2023 | 17.02 | 17.21 | 16.23 | 16.33 | 2,843,655 | -0.77(-4.50%) |
Sep 05, 2023 | 16.97 | 17.29 | 16.97 | 17.10 | 2,161,998 | -0.07(-0.41%) |
Sep 01, 2023 | 17.05 | 17.25 | 16.96 | 17.17 | 1,417,440 | +0.22(+1.30%) |
Aug 31, 2023 | 17.04 | 17.16 | 16.89 | 16.95 | 2,332,582 | -0.06(-0.35%) |
Aug 30, 2023 | 17.19 | 17.19 | 16.86 | 17.01 | 1,765,735 | -0.17(-0.99%) |
Aug 29, 2023 | 17.03 | 17.41 | 16.85 | 17.18 | 1,460,376 | +0.16(+0.94%) |
Aug 28, 2023 | 17.01 | 17.18 | 16.82 | 17.02 | 1,652,453 | +0.14(+0.83%) |
Aug 25, 2023 | 17.23 | 17.32 | 16.69 | 16.88 | 1,391,339 | -0.31(-1.80%) |
Aug 24, 2023 | 17.32 | 17.47 | 17.17 | 17.19 | 1,371,543 | -0.18(-1.04%) |
Aug 23, 2023 | 17.29 | 17.50 | 17.06 | 17.37 | 1,287,145 | +0.14(+0.81%) |
Aug 22, 2023 | 17.30 | 17.45 | 17.10 | 17.23 | 1,568,565 | -0.03(-0.17%) |
Aug 21, 2023 | 17.30 | 17.44 | 17.04 | 17.26 | 2,731,159 | +0.01(+0.06%) |
Aug 18, 2023 | 17.03 | 17.27 | 16.96 | 17.25 | 2,799,421 | -0.03(-0.17%) |
Aug 17, 2023 | 17.23 | 17.71 | 17.22 | 17.28 | 3,014,922 | +0.09(+0.52%) |
Aug 16, 2023 | 17.43 | 17.52 | 17.17 | 17.19 | 1,671,124 | -0.31(-1.77%) |
Aug 15, 2023 | 17.70 | 17.76 | 17.46 | 17.50 | 2,361,267 | -0.34(-1.91%) |
Aug 14, 2023 | 17.35 | 17.95 | 17.27 | 17.84 | 3,759,595 | +0.49(+2.82%) |
Aug 11, 2023 | 16.69 | 17.36 | 16.62 | 17.35 | 3,138,018 | +0.57(+3.40%) |
Aug 10, 2023 | 16.57 | 16.80 | 16.51 | 16.78 | 2,143,776 | +0.30(+1.82%) |
Aug 09, 2023 | 16.54 | 16.64 | 16.41 | 16.48 | 1,784,560 | -0.02(-0.12%) |
Aug 08, 2023 | 16.24 | 16.53 | 16.11 | 16.50 | 2,508,536 | -0.05(-0.30%) |
Aug 07, 2023 | 16.38 | 16.61 | 16.11 | 16.55 | 3,384,508 | +0.20(+1.22%) |
Aug 04, 2023 | 15.94 | 16.47 | 15.88 | 16.35 | 2,577,936 | +0.47(+2.96%) |
Aug 03, 2023 | 16.14 | 16.22 | 15.86 | 15.88 | 2,513,447 | -0.35(-2.16%) |
Aug 02, 2023 | 16.28 | 16.35 | 16.02 | 16.23 | 3,364,404 | -0.24(-1.46%) |