Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.25 | 10.75 | 9.140 | 10.22 | 695,730 | -0.84(-7.59%) |
Oct 30, 2023 | 10.94 | 11.84 | 10.93 | 11.06 | 440,337 | +0.10(+0.91%) |
Oct 27, 2023 | 11.29 | 11.41 | 10.89 | 10.96 | 275,774 | -0.20(-1.79%) |
Oct 26, 2023 | 10.67 | 11.33 | 10.57 | 11.16 | 304,404 | +0.45(+4.20%) |
Oct 25, 2023 | 10.85 | 10.88 | 10.55 | 10.71 | 251,225 | -0.32(-2.90%) |
Oct 24, 2023 | 10.52 | 11.09 | 10.49 | 11.03 | 319,177 | +0.49(+4.65%) |
Oct 23, 2023 | 10.72 | 11.03 | 10.53 | 10.54 | 379,288 | -0.29(-2.68%) |
Oct 20, 2023 | 11.03 | 11.26 | 10.76 | 10.83 | 343,988 | -0.14(-1.28%) |
Oct 19, 2023 | 11.22 | 11.31 | 10.79 | 10.97 | 343,542 | -0.22(-1.97%) |
Oct 18, 2023 | 11.27 | 11.42 | 10.93 | 11.19 | 334,790 | -0.24(-2.10%) |
Oct 17, 2023 | 10.71 | 11.64 | 10.71 | 11.43 | 404,788 | +0.72(+6.72%) |
Oct 16, 2023 | 10.64 | 10.86 | 10.10 | 10.71 | 310,687 | +0.07(+0.66%) |
Oct 13, 2023 | 10.75 | 10.75 | 10.24 | 10.64 | 380,005 | -0.12(-1.12%) |
Oct 12, 2023 | 11.50 | 11.55 | 10.73 | 10.76 | 527,514 | -0.63(-5.53%) |
Oct 11, 2023 | 12.11 | 12.25 | 10.90 | 11.39 | 334,204 | -0.73(-6.02%) |
Oct 10, 2023 | 12.46 | 12.55 | 12.08 | 12.12 | 278,798 | -0.34(-2.73%) |
Oct 09, 2023 | 12.43 | 12.69 | 11.91 | 12.46 | 331,307 | -0.18(-1.42%) |
Oct 06, 2023 | 12.02 | 12.73 | 11.91 | 12.64 | 508,632 | +0.49(+4.03%) |
Oct 05, 2023 | 12.25 | 12.27 | 11.56 | 12.15 | 853,517 | -0.03(-0.25%) |
Oct 04, 2023 | 12.78 | 12.84 | 11.88 | 12.18 | 366,978 | -0.71(-5.51%) |
Oct 03, 2023 | 12.62 | 13.19 | 12.32 | 12.89 | 360,996 | +0.18(+1.42%) |
Oct 02, 2023 | 13.86 | 13.94 | 12.51 | 12.71 | 527,416 | -1.05(-7.63%) |
Sep 29, 2023 | 13.55 | 13.94 | 13.29 | 13.76 | 591,597 | +0.32(+2.38%) |
Sep 28, 2023 | 13.72 | 14.03 | 13.01 | 13.44 | 397,646 | -0.45(-3.24%) |
Sep 27, 2023 | 14.07 | 14.33 | 13.62 | 13.89 | 408,492 | -0.11(-0.79%) |
Sep 26, 2023 | 14.01 | 14.43 | 13.83 | 14.00 | 328,850 | -0.08(-0.57%) |
Sep 25, 2023 | 14.39 | 14.38 | 14.02 | 14.08 | 836,314 | -0.54(-3.69%) |
Sep 22, 2023 | 14.01 | 14.81 | 13.48 | 14.62 | 420,091 | +0.61(+4.35%) |
Sep 21, 2023 | 13.77 | 14.08 | 13.49 | 14.01 | 403,774 | +0.15(+1.08%) |
Sep 20, 2023 | 14.92 | 14.92 | 13.83 | 13.86 | 433,323 | -1.14(-7.60%) |
Sep 19, 2023 | 15.04 | 15.05 | 14.68 | 15.00 | 366,106 | -0.03(-0.20%) |
Sep 18, 2023 | 15.01 | 15.22 | 14.35 | 15.03 | 518,719 | -0.13(-0.86%) |
Sep 15, 2023 | 14.41 | 15.37 | 13.99 | 15.16 | 2,182,268 | +0.76(+5.28%) |
Sep 14, 2023 | 14.84 | 14.84 | 13.76 | 14.40 | 824,650 | -0.40(-2.74%) |
Sep 13, 2023 | 14.71 | 15.28 | 14.71 | 14.80 | 375,595 | +0.09(+0.65%) |
Sep 12, 2023 | 16.10 | 16.25 | 14.56 | 14.71 | 495,670 | -1.47(-9.09%) |
Sep 11, 2023 | 16.47 | 16.70 | 16.11 | 16.18 | 478,399 | -0.16(-0.98%) |
Sep 08, 2023 | 16.93 | 16.93 | 16.32 | 16.34 | 370,909 | -0.52(-3.08%) |
Sep 07, 2023 | 16.89 | 17.18 | 16.13 | 16.86 | 431,758 | -0.22(-1.29%) |
Sep 06, 2023 | 16.81 | 17.17 | 16.26 | 17.08 | 281,811 | +0.39(+2.34%) |
Sep 05, 2023 | 17.18 | 17.61 | 16.61 | 16.69 | 439,979 | -0.44(-2.57%) |
Sep 01, 2023 | 16.88 | 17.35 | 16.80 | 17.13 | 303,275 | +0.26(+1.54%) |
Aug 31, 2023 | 16.56 | 16.99 | 16.41 | 16.87 | 321,378 | +0.31(+1.87%) |
Aug 30, 2023 | 16.25 | 16.56 | 15.95 | 16.56 | 338,581 | +0.33(+2.03%) |
Aug 29, 2023 | 16.13 | 16.52 | 15.89 | 16.23 | 260,196 | -0.02(-0.12%) |
Aug 28, 2023 | 16.30 | 16.55 | 16.08 | 16.25 | 225,310 | +0.02(+0.12%) |
Aug 25, 2023 | 16.25 | 16.72 | 16.08 | 16.23 | 288,188 | -0.02(-0.12%) |
Aug 24, 2023 | 17.00 | 17.03 | 16.08 | 16.25 | 287,494 | -0.69(-4.07%) |
Aug 23, 2023 | 16.91 | 17.54 | 16.89 | 16.94 | 317,349 | +0.06(+0.36%) |
Aug 22, 2023 | 16.91 | 16.95 | 16.37 | 16.88 | 217,340 | -0.03(-0.18%) |
Aug 21, 2023 | 16.55 | 17.14 | 16.52 | 16.91 | 310,960 | +0.44(+2.67%) |
Aug 18, 2023 | 16.66 | 17.11 | 16.40 | 16.47 | 454,307 | -0.45(-2.63%) |
Aug 17, 2023 | 16.92 | 17.24 | 16.07 | 16.91 | 340,506 | +0.00(+0.00%) |
Aug 16, 2023 | 18.94 | 19.07 | 16.90 | 16.91 | 483,480 | -2.14(-11.21%) |
Aug 15, 2023 | 18.86 | 19.16 | 18.38 | 19.05 | 335,486 | +0.23(+1.22%) |
Aug 14, 2023 | 18.50 | 19.19 | 18.19 | 18.82 | 353,257 | +0.07(+0.37%) |
Aug 11, 2023 | 18.38 | 18.78 | 18.12 | 18.75 | 255,566 | +0.20(+1.08%) |
Aug 10, 2023 | 18.22 | 18.93 | 18.21 | 18.55 | 277,243 | +0.34(+1.87%) |
Aug 09, 2023 | 18.39 | 18.84 | 17.78 | 18.21 | 584,781 | -0.26(-1.41%) |
Aug 08, 2023 | 18.42 | 19.09 | 18.25 | 18.47 | 460,439 | +0.18(+0.98%) |
Aug 07, 2023 | 19.12 | 19.64 | 17.91 | 18.29 | 429,283 | -1.02(-5.28%) |
Aug 04, 2023 | 18.96 | 19.79 | 18.96 | 19.31 | 323,558 | +0.33(+1.74%) |
Aug 03, 2023 | 19.13 | 19.52 | 18.62 | 18.98 | 399,789 | -0.22(-1.15%) |
Aug 02, 2023 | 20.61 | 20.71 | 18.87 | 19.20 | 650,922 | -1.56(-7.51%) |