Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.16 | 12.84 | 11.95 | 12.79 | 683,603 | +0.52(+4.24%) |
Oct 30, 2023 | 11.82 | 12.70 | 11.82 | 12.27 | 623,244 | +0.50(+4.25%) |
Oct 27, 2023 | 12.00 | 12.31 | 11.52 | 11.77 | 974,060 | +0.55(+4.90%) |
Oct 26, 2023 | 11.21 | 11.75 | 10.87 | 11.22 | 860,447 | -0.19(-1.67%) |
Oct 25, 2023 | 11.46 | 11.82 | 11.15 | 11.41 | 631,908 | -0.27(-2.31%) |
Oct 24, 2023 | 12.00 | 12.00 | 11.44 | 11.68 | 674,685 | +0.20(+1.74%) |
Oct 23, 2023 | 12.29 | 12.89 | 11.46 | 11.48 | 1,404,334 | -1.13(-8.96%) |
Oct 20, 2023 | 12.75 | 12.98 | 12.05 | 12.61 | 1,039,506 | +0.04(+0.32%) |
Oct 19, 2023 | 13.12 | 13.33 | 12.45 | 12.57 | 1,026,123 | -0.55(-4.19%) |
Oct 18, 2023 | 12.69 | 13.15 | 11.94 | 13.12 | 1,068,709 | +0.41(+3.23%) |
Oct 17, 2023 | 12.99 | 13.50 | 12.33 | 12.71 | 1,428,686 | -0.13(-1.01%) |
Oct 16, 2023 | 12.82 | 13.93 | 12.77 | 12.84 | 2,357,798 | +0.13(+1.02%) |
Oct 13, 2023 | 11.86 | 13.09 | 11.29 | 12.71 | 3,243,399 | +1.77(+16.18%) |
Oct 12, 2023 | 9.990 | 11.12 | 9.990 | 10.94 | 2,127,884 | +0.96(+9.62%) |
Oct 11, 2023 | 9.820 | 10.47 | 9.400 | 9.980 | 2,669,845 | +0.11(+1.06%) |
Oct 10, 2023 | 15.18 | 15.18 | 9.730 | 9.875 | 8,061,562 | -5.32(-35.03%) |
Oct 09, 2023 | 14.40 | 15.33 | 14.10 | 15.20 | 786,505 | +0.61(+4.18%) |
Oct 06, 2023 | 14.43 | 14.99 | 14.21 | 14.59 | 806,163 | +0.06(+0.41%) |
Oct 05, 2023 | 14.11 | 14.91 | 13.82 | 14.53 | 777,658 | +0.41(+2.90%) |
Oct 04, 2023 | 14.24 | 14.58 | 13.33 | 14.12 | 1,227,452 | -0.07(-0.49%) |
Oct 03, 2023 | 15.73 | 15.88 | 14.13 | 14.19 | 1,734,325 | -1.56(-9.90%) |
Oct 02, 2023 | 15.46 | 16.25 | 15.05 | 15.75 | 2,432,345 | +0.43(+2.81%) |
Sep 29, 2023 | 13.69 | 15.78 | 13.66 | 15.32 | 3,726,386 | +1.96(+14.71%) |
Sep 28, 2023 | 12.84 | 13.48 | 12.64 | 13.36 | 694,555 | +0.54(+4.17%) |
Sep 27, 2023 | 12.90 | 13.79 | 12.60 | 12.82 | 1,456,404 | +0.12(+0.94%) |
Sep 26, 2023 | 12.25 | 12.98 | 12.18 | 12.70 | 985,041 | +0.29(+2.34%) |
Sep 25, 2023 | 11.60 | 12.42 | 11.71 | 12.41 | 570,552 | +0.70(+5.98%) |
Sep 22, 2023 | 11.38 | 11.87 | 11.27 | 11.71 | 523,224 | +0.41(+3.63%) |
Sep 21, 2023 | 11.78 | 11.88 | 11.18 | 11.30 | 742,299 | -0.70(-5.83%) |
Sep 20, 2023 | 12.37 | 12.94 | 11.96 | 12.00 | 694,902 | -0.25(-2.04%) |
Sep 19, 2023 | 13.08 | 13.20 | 12.21 | 12.25 | 991,114 | -0.77(-5.91%) |
Sep 18, 2023 | 11.92 | 13.23 | 11.82 | 13.02 | 1,869,376 | +1.20(+10.15%) |
Sep 15, 2023 | 12.25 | 12.95 | 11.63 | 11.82 | 1,719,078 | -0.28(-2.31%) |
Sep 14, 2023 | 11.42 | 12.33 | 11.31 | 12.10 | 906,418 | +0.80(+7.08%) |
Sep 13, 2023 | 11.61 | 12.12 | 11.15 | 11.30 | 899,760 | -0.25(-2.16%) |
Sep 12, 2023 | 12.48 | 12.62 | 11.51 | 11.55 | 994,671 | -0.90(-7.23%) |
Sep 11, 2023 | 12.27 | 12.91 | 11.95 | 12.45 | 1,469,510 | +0.41(+3.41%) |
Sep 08, 2023 | 11.40 | 12.48 | 11.37 | 12.04 | 1,561,318 | +0.54(+4.70%) |
Sep 07, 2023 | 10.91 | 11.68 | 10.58 | 11.50 | 1,621,857 | +0.50(+4.55%) |
Sep 06, 2023 | 11.23 | 11.31 | 10.76 | 11.00 | 547,062 | -0.20(-1.79%) |
Sep 05, 2023 | 11.77 | 11.79 | 10.89 | 11.20 | 1,033,003 | -0.57(-4.84%) |
Sep 01, 2023 | 12.39 | 12.39 | 11.64 | 11.77 | 782,092 | -0.60(-4.85%) |
Aug 31, 2023 | 11.70 | 12.51 | 11.38 | 12.37 | 955,726 | +0.70(+6.00%) |
Aug 30, 2023 | 11.80 | 11.94 | 11.43 | 11.67 | 982,146 | -0.19(-1.60%) |
Aug 29, 2023 | 11.73 | 12.27 | 11.46 | 11.86 | 944,281 | -0.15(-1.21%) |
Aug 28, 2023 | 13.05 | 13.25 | 12.01 | 12.01 | 1,280,802 | -0.98(-7.58%) |
Aug 25, 2023 | 12.21 | 13.35 | 12.01 | 12.99 | 1,914,865 | +0.81(+6.65%) |
Aug 24, 2023 | 13.39 | 13.78 | 12.12 | 12.18 | 2,675,121 | +0.40(+3.44%) |
Aug 23, 2023 | 10.50 | 11.78 | 10.37 | 11.78 | 1,441,542 | +1.29(+12.25%) |
Aug 22, 2023 | 10.50 | 10.80 | 10.07 | 10.49 | 843,655 | +0.02(+0.19%) |
Aug 21, 2023 | 11.28 | 11.39 | 10.31 | 10.47 | 1,011,576 | -0.82(-7.26%) |
Aug 18, 2023 | 11.50 | 11.59 | 10.73 | 11.29 | 1,570,500 | -0.45(-3.83%) |
Aug 17, 2023 | 11.20 | 12.61 | 10.95 | 11.74 | 2,470,955 | +0.74(+6.73%) |
Aug 16, 2023 | 10.65 | 11.55 | 10.31 | 11.00 | 2,182,405 | +0.37(+3.48%) |
Aug 15, 2023 | 9.570 | 10.65 | 9.549 | 10.63 | 1,482,816 | +0.86(+8.80%) |
Aug 14, 2023 | 9.470 | 10.50 | 9.300 | 9.770 | 2,245,353 | +0.28(+2.95%) |
Aug 11, 2023 | 7.620 | 9.670 | 7.620 | 9.490 | 3,519,505 | +1.90(+24.95%) |
Aug 10, 2023 | 8.180 | 8.479 | 7.010 | 7.595 | 2,107,568 | -0.35(-4.35%) |
Aug 09, 2023 | 8.350 | 8.680 | 7.910 | 7.940 | 1,783,428 | -0.31(-3.76%) |
Aug 08, 2023 | 7.910 | 8.330 | 7.600 | 8.250 | 926,641 | +0.22(+2.74%) |
Aug 07, 2023 | 7.880 | 8.170 | 7.380 | 8.030 | 1,028,940 | +0.14(+1.77%) |
Aug 04, 2023 | 7.820 | 8.160 | 7.610 | 7.890 | 758,723 | +0.10(+1.28%) |
Aug 03, 2023 | 7.340 | 8.010 | 7.100 | 7.790 | 958,555 | +0.35(+4.70%) |
Aug 02, 2023 | 7.360 | 7.650 | 7.262 | 7.440 | 542,028 | -0.25(-3.25%) |