Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.35 | 10.35 | 9.885 | 9.969 | 1,964,468 | -0.43(-4.17%) |
Oct 30, 2023 | 10.52 | 10.61 | 10.19 | 10.40 | 1,418,989 | +0.07(+0.67%) |
Oct 27, 2023 | 10.62 | 10.70 | 10.25 | 10.33 | 1,872,662 | -0.36(-3.41%) |
Oct 26, 2023 | 10.82 | 11.09 | 10.63 | 10.70 | 1,454,539 | -0.11(-1.00%) |
Oct 25, 2023 | 11.00 | 11.15 | 10.74 | 10.81 | 1,364,509 | -0.31(-2.75%) |
Oct 24, 2023 | 10.81 | 11.20 | 10.73 | 11.11 | 1,549,833 | +0.44(+4.16%) |
Oct 23, 2023 | 11.01 | 11.04 | 10.60 | 10.67 | 1,877,824 | -0.36(-3.22%) |
Oct 20, 2023 | 11.59 | 11.64 | 11.01 | 11.02 | 1,885,158 | -0.58(-5.01%) |
Oct 19, 2023 | 11.89 | 11.99 | 11.52 | 11.61 | 1,517,098 | -0.33(-2.73%) |
Oct 18, 2023 | 12.09 | 12.10 | 11.76 | 11.93 | 1,022,537 | -0.36(-2.97%) |
Oct 17, 2023 | 11.93 | 12.66 | 11.93 | 12.30 | 1,237,466 | +0.28(+2.30%) |
Oct 16, 2023 | 11.71 | 12.13 | 11.71 | 12.02 | 1,115,306 | +0.44(+3.83%) |
Oct 13, 2023 | 11.65 | 11.90 | 11.42 | 11.58 | 1,147,311 | -0.06(-0.51%) |
Oct 12, 2023 | 12.54 | 12.54 | 11.45 | 11.64 | 1,918,824 | -0.90(-7.16%) |
Oct 11, 2023 | 12.46 | 12.55 | 12.15 | 12.53 | 903,510 | -0.02(-0.16%) |
Oct 10, 2023 | 12.03 | 12.61 | 12.03 | 12.55 | 1,386,104 | +0.57(+4.77%) |
Oct 09, 2023 | 11.60 | 12.13 | 11.57 | 11.98 | 1,122,512 | +0.21(+1.76%) |
Oct 06, 2023 | 11.67 | 11.97 | 11.47 | 11.77 | 1,317,914 | -0.04(-0.33%) |
Oct 05, 2023 | 12.20 | 12.39 | 11.66 | 11.81 | 1,680,066 | -0.61(-4.92%) |
Oct 04, 2023 | 12.42 | 12.73 | 12.13 | 12.42 | 1,127,970 | -0.03(-0.24%) |
Oct 03, 2023 | 12.94 | 12.98 | 12.25 | 12.45 | 1,868,243 | -0.16(-1.25%) |
Oct 02, 2023 | 12.38 | 12.67 | 12.31 | 12.61 | 1,082,206 | +0.18(+1.43%) |
Sep 29, 2023 | 12.55 | 12.85 | 12.40 | 12.43 | 1,099,905 | +0.00(+0.00%) |
Sep 28, 2023 | 11.94 | 12.63 | 11.87 | 12.43 | 1,402,071 | +0.56(+4.71%) |
Sep 27, 2023 | 11.83 | 12.01 | 11.59 | 11.87 | 1,159,274 | +0.10(+0.83%) |
Sep 26, 2023 | 11.83 | 12.08 | 11.69 | 11.78 | 1,233,511 | -0.05(-0.42%) |
Sep 25, 2023 | 12.14 | 11.98 | 11.74 | 11.82 | 1,502,354 | -0.60(-4.82%) |
Sep 22, 2023 | 12.20 | 12.75 | 12.14 | 12.42 | 1,938,137 | +0.29(+2.43%) |
Sep 21, 2023 | 11.88 | 12.26 | 11.74 | 12.13 | 1,250,766 | +0.10(+0.82%) |
Sep 20, 2023 | 12.07 | 12.29 | 11.97 | 12.03 | 1,422,604 | +0.04(+0.33%) |
Sep 19, 2023 | 11.74 | 12.08 | 11.62 | 11.99 | 1,319,938 | +0.27(+2.26%) |
Sep 18, 2023 | 11.76 | 11.82 | 11.44 | 11.73 | 1,557,299 | -0.11(-0.91%) |
Sep 15, 2023 | 11.85 | 11.91 | 11.54 | 11.83 | 3,287,628 | -0.14(-1.15%) |
Sep 14, 2023 | 11.53 | 12.09 | 11.53 | 11.97 | 1,616,150 | +0.47(+4.10%) |
Sep 13, 2023 | 11.86 | 11.90 | 11.45 | 11.50 | 1,806,792 | -0.36(-3.06%) |
Sep 12, 2023 | 11.98 | 12.20 | 11.81 | 11.86 | 1,676,488 | -0.20(-1.63%) |
Sep 11, 2023 | 11.93 | 12.30 | 11.77 | 12.06 | 1,919,514 | +0.27(+2.25%) |
Sep 08, 2023 | 12.52 | 12.52 | 11.34 | 11.80 | 3,942,397 | -0.64(-5.13%) |
Sep 07, 2023 | 13.10 | 13.20 | 11.56 | 12.43 | 7,192,049 | +2.24(+21.97%) |
Sep 06, 2023 | 10.45 | 10.61 | 10.17 | 10.19 | 1,864,515 | -0.23(-2.17%) |
Sep 05, 2023 | 10.74 | 10.86 | 10.37 | 10.42 | 1,948,397 | -0.55(-5.01%) |
Sep 01, 2023 | 10.38 | 11.01 | 10.36 | 10.97 | 1,488,092 | +0.65(+6.28%) |
Aug 31, 2023 | 10.18 | 10.41 | 10.12 | 10.32 | 1,217,208 | +0.18(+1.74%) |
Aug 30, 2023 | 10.28 | 10.43 | 10.13 | 10.15 | 1,297,741 | -0.13(-1.24%) |
Aug 29, 2023 | 9.772 | 10.30 | 9.645 | 10.27 | 1,468,972 | +0.32(+3.26%) |
Aug 28, 2023 | 9.762 | 9.998 | 9.713 | 9.949 | 985,497 | +0.21(+2.12%) |
Aug 25, 2023 | 9.802 | 9.979 | 9.463 | 9.743 | 1,577,057 | +0.01(+0.10%) |
Aug 24, 2023 | 9.861 | 10.12 | 9.703 | 9.733 | 1,741,939 | -0.19(-1.88%) |
Aug 23, 2023 | 9.507 | 10.03 | 9.370 | 9.920 | 1,820,705 | +0.10(+1.00%) |
Aug 22, 2023 | 9.527 | 9.915 | 9.468 | 9.821 | 1,676,180 | +0.11(+1.11%) |
Aug 21, 2023 | 10.46 | 10.52 | 9.576 | 9.713 | 1,995,635 | -0.72(-6.87%) |
Aug 18, 2023 | 9.998 | 10.50 | 9.901 | 10.43 | 1,174,255 | +0.36(+3.61%) |
Aug 17, 2023 | 10.14 | 10.41 | 10.03 | 10.07 | 1,213,029 | -0.05(-0.49%) |
Aug 16, 2023 | 10.28 | 10.52 | 10.10 | 10.12 | 1,351,032 | -0.10(-0.96%) |
Aug 15, 2023 | 10.30 | 10.48 | 10.08 | 10.21 | 1,645,078 | -0.22(-2.07%) |
Aug 14, 2023 | 9.802 | 10.46 | 9.625 | 10.43 | 1,936,522 | +0.49(+4.94%) |
Aug 11, 2023 | 9.595 | 9.983 | 9.595 | 9.939 | 1,101,702 | +0.25(+2.53%) |
Aug 10, 2023 | 9.792 | 10.07 | 9.674 | 9.694 | 1,143,604 | +0.01(+0.10%) |
Aug 09, 2023 | 9.939 | 9.939 | 9.674 | 9.684 | 1,254,205 | -0.25(-2.47%) |
Aug 08, 2023 | 9.851 | 9.929 | 9.615 | 9.929 | 852,284 | +0.02(+0.20%) |
Aug 07, 2023 | 10.10 | 10.18 | 9.880 | 9.910 | 999,318 | -0.22(-2.13%) |
Aug 04, 2023 | 10.08 | 10.23 | 9.782 | 10.13 | 1,240,926 | +0.15(+1.48%) |
Aug 03, 2023 | 9.723 | 10.09 | 9.635 | 9.978 | 1,273,985 | +0.30(+3.15%) |
Aug 02, 2023 | 9.487 | 9.772 | 9.409 | 9.674 | 1,169,543 | +0.04(+0.41%) |