Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.980 | 9.490 | 8.940 | 9.170 | 14,332,661 | -0.26(-2.76%) |
Oct 30, 2023 | 9.400 | 9.540 | 9.290 | 9.430 | 7,439,956 | +0.17(+1.84%) |
Oct 27, 2023 | 9.580 | 9.700 | 9.250 | 9.260 | 10,621,911 | -0.17(-1.80%) |
Oct 26, 2023 | 9.800 | 9.810 | 9.235 | 9.430 | 13,308,082 | -0.36(-3.68%) |
Oct 25, 2023 | 10.20 | 10.25 | 9.730 | 9.790 | 13,440,613 | -0.54(-5.23%) |
Oct 24, 2023 | 10.15 | 10.39 | 10.01 | 10.33 | 10,079,944 | +0.34(+3.40%) |
Oct 23, 2023 | 9.950 | 10.36 | 9.800 | 9.990 | 9,404,577 | -0.11(-1.09%) |
Oct 20, 2023 | 10.05 | 10.26 | 9.825 | 10.10 | 14,270,136 | +0.01(+0.10%) |
Oct 19, 2023 | 10.38 | 10.55 | 10.09 | 10.09 | 12,650,590 | -0.22(-2.13%) |
Oct 18, 2023 | 10.74 | 10.78 | 10.18 | 10.31 | 12,403,570 | -0.51(-4.71%) |
Oct 17, 2023 | 10.42 | 10.93 | 10.40 | 10.82 | 11,532,123 | +0.28(+2.66%) |
Oct 16, 2023 | 10.02 | 10.62 | 10.05 | 10.54 | 11,835,594 | +0.47(+4.67%) |
Oct 13, 2023 | 10.62 | 10.83 | 10.03 | 10.07 | 11,483,762 | -0.59(-5.53%) |
Oct 12, 2023 | 11.37 | 11.37 | 10.61 | 10.66 | 12,403,611 | -0.71(-6.24%) |
Oct 11, 2023 | 11.24 | 11.68 | 11.18 | 11.37 | 7,990,854 | +0.19(+1.70%) |
Oct 10, 2023 | 11.09 | 11.53 | 11.09 | 11.18 | 9,436,309 | +0.19(+1.73%) |
Oct 09, 2023 | 10.81 | 11.11 | 10.75 | 10.99 | 8,656,141 | -0.10(-0.90%) |
Oct 06, 2023 | 10.17 | 11.14 | 10.14 | 11.09 | 14,038,832 | +0.84(+8.20%) |
Oct 05, 2023 | 10.24 | 10.35 | 9.970 | 10.25 | 6,646,966 | +0.03(+0.29%) |
Oct 04, 2023 | 10.13 | 10.25 | 9.950 | 10.22 | 7,351,456 | +0.15(+1.49%) |
Oct 03, 2023 | 10.41 | 10.62 | 9.990 | 10.07 | 7,226,642 | -0.44(-4.19%) |
Oct 02, 2023 | 10.51 | 10.65 | 10.38 | 10.51 | 5,386,708 | -0.03(-0.28%) |
Sep 29, 2023 | 10.68 | 10.84 | 10.40 | 10.54 | 8,461,067 | +0.03(+0.29%) |
Sep 28, 2023 | 10.32 | 10.59 | 10.17 | 10.51 | 9,139,808 | +0.19(+1.84%) |
Sep 27, 2023 | 9.950 | 10.44 | 9.950 | 10.32 | 15,803,479 | +0.40(+4.03%) |
Sep 26, 2023 | 9.770 | 10.14 | 9.730 | 9.920 | 14,617,534 | +0.14(+1.43%) |
Sep 25, 2023 | 9.860 | 9.815 | 9.720 | 9.780 | 11,310,265 | -0.16(-1.61%) |
Sep 22, 2023 | 10.45 | 10.49 | 9.905 | 9.940 | 10,951,125 | -0.39(-3.78%) |
Sep 21, 2023 | 10.58 | 10.64 | 10.31 | 10.33 | 9,535,409 | -0.35(-3.28%) |
Sep 20, 2023 | 11.30 | 11.30 | 10.66 | 10.68 | 9,776,367 | -0.51(-4.56%) |
Sep 19, 2023 | 10.83 | 11.22 | 10.63 | 11.19 | 8,821,590 | +0.36(+3.32%) |
Sep 18, 2023 | 11.05 | 11.14 | 10.82 | 10.83 | 10,256,518 | -0.45(-3.99%) |
Sep 15, 2023 | 11.24 | 11.43 | 11.18 | 11.28 | 9,562,798 | -0.06(-0.53%) |
Sep 14, 2023 | 11.47 | 11.55 | 11.27 | 11.34 | 8,666,204 | +0.07(+0.62%) |
Sep 13, 2023 | 11.45 | 11.54 | 11.22 | 11.27 | 7,177,697 | -0.15(-1.31%) |
Sep 12, 2023 | 11.27 | 11.66 | 11.20 | 11.42 | 8,305,659 | +0.09(+0.79%) |
Sep 11, 2023 | 10.99 | 11.38 | 10.96 | 11.33 | 9,980,792 | +0.51(+4.71%) |
Sep 08, 2023 | 10.71 | 10.93 | 10.62 | 10.82 | 9,634,850 | +0.03(+0.28%) |
Sep 07, 2023 | 10.78 | 10.87 | 10.56 | 10.79 | 12,499,421 | -0.18(-1.64%) |
Sep 06, 2023 | 11.72 | 11.92 | 10.93 | 10.97 | 16,381,132 | -0.87(-7.35%) |
Sep 05, 2023 | 12.21 | 12.42 | 11.78 | 11.84 | 14,102,035 | -0.50(-4.05%) |
Sep 01, 2023 | 11.91 | 12.45 | 11.90 | 12.34 | 16,259,895 | +0.56(+4.75%) |
Aug 31, 2023 | 11.69 | 11.90 | 11.52 | 11.78 | 13,595,915 | +0.10(+0.86%) |
Aug 30, 2023 | 10.95 | 11.75 | 10.92 | 11.68 | 26,156,284 | +0.91(+8.45%) |
Aug 29, 2023 | 10.26 | 10.77 | 10.19 | 10.77 | 10,588,162 | +0.49(+4.77%) |
Aug 28, 2023 | 10.25 | 10.37 | 10.21 | 10.28 | 9,888,633 | +0.06(+0.59%) |
Aug 25, 2023 | 10.55 | 10.59 | 10.14 | 10.22 | 16,294,097 | -0.36(-3.40%) |
Aug 24, 2023 | 10.74 | 10.91 | 10.54 | 10.58 | 13,455,240 | -0.14(-1.31%) |
Aug 23, 2023 | 10.67 | 10.82 | 10.64 | 10.72 | 11,380,765 | -0.09(-0.83%) |
Aug 22, 2023 | 11.19 | 11.39 | 10.80 | 10.81 | 10,784,563 | -0.29(-2.61%) |
Aug 21, 2023 | 11.15 | 11.21 | 10.75 | 11.10 | 13,923,461 | -0.03(-0.27%) |
Aug 18, 2023 | 10.85 | 11.26 | 10.73 | 11.13 | 10,840,046 | +0.07(+0.63%) |
Aug 17, 2023 | 11.41 | 11.58 | 11.01 | 11.06 | 10,224,011 | -0.30(-2.64%) |
Aug 16, 2023 | 12.05 | 12.27 | 11.34 | 11.36 | 13,706,538 | -0.72(-5.96%) |
Aug 15, 2023 | 12.03 | 12.51 | 11.87 | 12.08 | 25,546,520 | +0.44(+3.78%) |
Aug 14, 2023 | 11.42 | 11.77 | 11.32 | 11.64 | 18,109,136 | +0.26(+2.28%) |
Aug 11, 2023 | 10.86 | 11.47 | 10.72 | 11.38 | 20,201,962 | +0.34(+3.08%) |
Aug 10, 2023 | 10.49 | 11.18 | 10.33 | 11.04 | 25,042,004 | +0.64(+6.15%) |
Aug 09, 2023 | 10.97 | 11.52 | 10.38 | 10.40 | 43,145,732 | -1.16(-10.03%) |
Aug 08, 2023 | 10.73 | 11.61 | 10.71 | 11.56 | 37,691,076 | +0.59(+5.38%) |
Aug 07, 2023 | 10.85 | 11.06 | 10.66 | 10.97 | 14,475,548 | +0.12(+1.11%) |
Aug 04, 2023 | 11.53 | 11.69 | 10.79 | 10.85 | 15,676,061 | -0.66(-5.73%) |
Aug 03, 2023 | 11.59 | 11.80 | 11.49 | 11.51 | 10,704,439 | -0.20(-1.71%) |
Aug 02, 2023 | 11.98 | 12.40 | 11.64 | 11.71 | 13,355,462 | -0.52(-4.25%) |