Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.82 | 12.53 | 11.44 | 12.39 | 420,257 | +0.64(+5.45%) |
Oct 30, 2023 | 11.91 | 12.24 | 11.00 | 11.75 | 650,067 | +0.08(+0.69%) |
Oct 27, 2023 | 11.87 | 12.14 | 11.56 | 11.67 | 523,931 | -0.07(-0.60%) |
Oct 26, 2023 | 11.87 | 12.20 | 11.54 | 11.74 | 391,923 | -0.16(-1.34%) |
Oct 25, 2023 | 12.26 | 12.26 | 11.61 | 11.90 | 556,540 | -0.53(-4.26%) |
Oct 24, 2023 | 12.05 | 12.58 | 11.78 | 12.43 | 593,119 | +0.73(+6.24%) |
Oct 23, 2023 | 11.53 | 12.00 | 11.36 | 11.70 | 468,700 | +0.02(+0.17%) |
Oct 20, 2023 | 12.00 | 12.00 | 11.52 | 11.68 | 419,550 | -0.30(-2.50%) |
Oct 19, 2023 | 11.70 | 12.31 | 11.47 | 11.98 | 428,609 | +0.30(+2.57%) |
Oct 18, 2023 | 12.28 | 12.39 | 11.43 | 11.68 | 602,297 | -0.75(-6.03%) |
Oct 17, 2023 | 12.11 | 12.83 | 11.80 | 12.43 | 560,538 | +0.02(+0.16%) |
Oct 16, 2023 | 11.28 | 12.58 | 11.34 | 12.41 | 649,309 | +1.37(+12.41%) |
Oct 13, 2023 | 12.55 | 12.79 | 10.82 | 11.04 | 1,207,807 | -1.63(-12.87%) |
Oct 12, 2023 | 12.99 | 13.18 | 12.62 | 12.67 | 662,181 | -0.37(-2.84%) |
Oct 11, 2023 | 13.88 | 14.06 | 12.95 | 13.04 | 331,262 | -0.64(-4.68%) |
Oct 10, 2023 | 13.52 | 14.50 | 13.51 | 13.68 | 506,269 | +0.16(+1.18%) |
Oct 09, 2023 | 12.94 | 13.63 | 12.76 | 13.52 | 383,300 | +0.25(+1.88%) |
Oct 06, 2023 | 12.29 | 13.74 | 12.29 | 13.27 | 635,820 | +0.74(+5.91%) |
Oct 05, 2023 | 13.01 | 13.08 | 12.14 | 12.53 | 798,335 | -0.51(-3.91%) |
Oct 04, 2023 | 13.02 | 13.60 | 12.97 | 13.04 | 724,816 | -0.12(-0.91%) |
Oct 03, 2023 | 13.01 | 13.60 | 12.16 | 13.16 | 1,076,399 | -0.12(-0.90%) |
Oct 02, 2023 | 16.39 | 16.41 | 13.20 | 13.28 | 1,228,941 | -3.22(-19.52%) |
Sep 29, 2023 | 16.87 | 17.53 | 16.28 | 16.50 | 1,397,803 | +0.09(+0.55%) |
Sep 28, 2023 | 15.29 | 16.49 | 15.00 | 16.41 | 598,945 | +1.12(+7.33%) |
Sep 27, 2023 | 14.01 | 15.46 | 13.98 | 15.29 | 726,928 | +1.34(+9.61%) |
Sep 26, 2023 | 14.14 | 14.40 | 13.50 | 13.95 | 487,749 | -0.45(-3.13%) |
Sep 25, 2023 | 14.01 | 14.42 | 14.11 | 14.40 | 598,642 | +0.00(+0.00%) |
Sep 22, 2023 | 15.16 | 15.21 | 14.24 | 14.40 | 476,154 | -0.49(-3.29%) |
Sep 21, 2023 | 15.03 | 15.54 | 14.69 | 14.89 | 508,731 | -0.62(-4.03%) |
Sep 20, 2023 | 15.73 | 16.75 | 15.15 | 15.52 | 679,640 | -0.25(-1.62%) |
Sep 19, 2023 | 16.11 | 16.20 | 13.91 | 15.77 | 1,382,209 | -0.57(-3.49%) |
Sep 18, 2023 | 18.96 | 19.30 | 16.27 | 16.34 | 989,084 | -2.81(-14.67%) |
Sep 15, 2023 | 19.28 | 19.57 | 18.72 | 19.15 | 856,740 | -0.02(-0.10%) |
Sep 14, 2023 | 18.14 | 19.48 | 18.14 | 19.17 | 582,176 | +1.30(+7.27%) |
Sep 13, 2023 | 17.93 | 18.09 | 17.39 | 17.87 | 392,449 | -0.10(-0.56%) |
Sep 12, 2023 | 17.98 | 18.98 | 17.30 | 17.97 | 751,298 | -0.50(-2.71%) |
Sep 11, 2023 | 17.69 | 18.63 | 17.66 | 18.47 | 444,344 | +1.12(+6.46%) |
Sep 08, 2023 | 17.66 | 18.30 | 17.25 | 17.35 | 691,527 | -0.30(-1.70%) |
Sep 07, 2023 | 16.70 | 17.85 | 16.43 | 17.65 | 642,186 | +0.39(+2.26%) |
Sep 06, 2023 | 17.34 | 17.51 | 16.51 | 17.26 | 450,029 | -0.06(-0.35%) |
Sep 05, 2023 | 16.91 | 17.73 | 16.47 | 17.32 | 665,971 | +0.10(+0.58%) |
Sep 01, 2023 | 16.83 | 17.98 | 16.26 | 17.22 | 754,508 | +0.56(+3.36%) |
Aug 31, 2023 | 16.25 | 17.17 | 16.25 | 16.66 | 825,318 | +0.58(+3.61%) |
Aug 30, 2023 | 14.71 | 16.17 | 14.31 | 16.08 | 634,603 | +1.33(+9.02%) |
Aug 29, 2023 | 13.86 | 15.47 | 13.68 | 14.75 | 744,171 | +0.89(+6.42%) |
Aug 28, 2023 | 13.62 | 14.31 | 13.49 | 13.86 | 312,622 | +0.45(+3.36%) |
Aug 25, 2023 | 13.71 | 13.95 | 12.91 | 13.41 | 245,548 | -0.16(-1.18%) |
Aug 24, 2023 | 14.22 | 14.32 | 13.11 | 13.57 | 336,802 | -0.61(-4.30%) |
Aug 23, 2023 | 13.49 | 14.41 | 13.35 | 14.18 | 378,682 | +0.57(+4.19%) |
Aug 22, 2023 | 13.32 | 14.21 | 13.02 | 13.61 | 689,576 | +0.45(+3.42%) |
Aug 21, 2023 | 12.73 | 13.28 | 12.34 | 13.16 | 412,935 | +0.41(+3.22%) |
Aug 18, 2023 | 11.87 | 13.10 | 11.85 | 12.75 | 500,159 | +0.55(+4.51%) |
Aug 17, 2023 | 12.97 | 13.24 | 12.19 | 12.20 | 667,324 | -0.60(-4.69%) |
Aug 16, 2023 | 13.40 | 13.42 | 12.40 | 12.80 | 488,935 | -0.71(-5.26%) |
Aug 15, 2023 | 13.52 | 13.66 | 13.09 | 13.51 | 528,274 | -0.16(-1.17%) |
Aug 14, 2023 | 12.16 | 13.71 | 12.16 | 13.67 | 648,909 | +1.25(+10.06%) |
Aug 11, 2023 | 12.80 | 13.04 | 12.29 | 12.42 | 384,075 | -0.58(-4.46%) |
Aug 10, 2023 | 13.14 | 13.54 | 12.95 | 13.00 | 649,779 | -0.10(-0.76%) |
Aug 09, 2023 | 14.01 | 14.56 | 12.96 | 13.10 | 713,655 | -1.01(-7.16%) |
Aug 08, 2023 | 14.47 | 14.66 | 13.57 | 14.11 | 815,161 | -0.62(-4.21%) |
Aug 07, 2023 | 14.17 | 14.76 | 13.00 | 14.73 | 813,395 | +0.59(+4.17%) |
Aug 04, 2023 | 13.76 | 14.73 | 13.69 | 14.14 | 748,154 | +0.38(+2.76%) |
Aug 03, 2023 | 13.35 | 14.48 | 12.96 | 13.76 | 1,481,840 | +0.26(+1.93%) |
Aug 02, 2023 | 13.76 | 15.20 | 12.69 | 13.50 | 2,918,904 | +2.23(+19.79%) |