Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.680 | 9.960 | 9.680 | 9.915 | 3,676,988 | +0.18(+1.90%) |
Oct 30, 2023 | 9.780 | 9.880 | 9.660 | 9.730 | 3,901,641 | +0.13(+1.35%) |
Oct 27, 2023 | 9.770 | 9.848 | 9.550 | 9.600 | 2,349,394 | -0.11(-1.13%) |
Oct 26, 2023 | 9.850 | 10.04 | 9.660 | 9.710 | 3,194,449 | -0.11(-1.12%) |
Oct 25, 2023 | 9.950 | 9.980 | 9.645 | 9.820 | 3,203,741 | -0.27(-2.68%) |
Oct 24, 2023 | 10.08 | 10.37 | 9.890 | 10.09 | 4,522,517 | +0.08(+0.80%) |
Oct 23, 2023 | 9.840 | 10.20 | 9.710 | 10.01 | 3,339,621 | +0.06(+0.60%) |
Oct 20, 2023 | 10.19 | 10.25 | 9.850 | 9.950 | 2,701,993 | -0.17(-1.68%) |
Oct 19, 2023 | 10.09 | 10.28 | 9.920 | 10.12 | 4,253,355 | +0.03(+0.30%) |
Oct 18, 2023 | 9.890 | 10.24 | 9.820 | 10.09 | 5,428,733 | +0.05(+0.50%) |
Oct 17, 2023 | 9.650 | 10.17 | 9.600 | 10.04 | 4,929,878 | +0.28(+2.87%) |
Oct 16, 2023 | 9.750 | 9.880 | 9.335 | 9.760 | 4,289,635 | +0.05(+0.51%) |
Oct 13, 2023 | 9.710 | 9.880 | 9.615 | 9.710 | 4,447,035 | +0.10(+1.04%) |
Oct 12, 2023 | 10.04 | 10.05 | 9.540 | 9.610 | 4,382,989 | -0.39(-3.90%) |
Oct 11, 2023 | 10.41 | 10.46 | 9.825 | 10.00 | 6,067,291 | -0.40(-3.85%) |
Oct 10, 2023 | 9.970 | 10.56 | 9.910 | 10.40 | 6,132,818 | +0.49(+4.94%) |
Oct 09, 2023 | 9.870 | 10.04 | 9.670 | 9.910 | 4,964,348 | -0.10(-1.00%) |
Oct 06, 2023 | 9.970 | 10.12 | 9.720 | 10.01 | 9,508,451 | -0.07(-0.69%) |
Oct 05, 2023 | 10.34 | 10.47 | 9.948 | 10.08 | 4,670,196 | -0.42(-4.00%) |
Oct 04, 2023 | 10.65 | 10.83 | 10.45 | 10.50 | 5,549,994 | +0.25(+2.44%) |
Oct 03, 2023 | 10.51 | 10.78 | 10.13 | 10.25 | 4,148,109 | -0.43(-4.03%) |
Oct 02, 2023 | 10.62 | 10.73 | 10.53 | 10.68 | 3,110,402 | +0.01(+0.09%) |
Sep 29, 2023 | 10.77 | 11.02 | 10.56 | 10.67 | 3,411,200 | +0.03(+0.28%) |
Sep 28, 2023 | 10.26 | 10.71 | 10.18 | 10.64 | 3,121,921 | +0.40(+3.91%) |
Sep 27, 2023 | 10.38 | 10.54 | 10.09 | 10.24 | 3,426,257 | -0.08(-0.78%) |
Sep 26, 2023 | 10.42 | 10.52 | 10.19 | 10.32 | 4,007,772 | -0.20(-1.90%) |
Sep 25, 2023 | 10.44 | 10.71 | 10.49 | 10.52 | 3,732,564 | -0.12(-1.13%) |
Sep 22, 2023 | 10.51 | 10.67 | 10.37 | 10.64 | 4,280,114 | +0.24(+2.31%) |
Sep 21, 2023 | 10.55 | 10.65 | 10.35 | 10.40 | 3,622,765 | -0.35(-3.26%) |
Sep 20, 2023 | 11.11 | 11.21 | 10.69 | 10.75 | 4,442,271 | -0.21(-1.92%) |
Sep 19, 2023 | 11.33 | 11.36 | 10.87 | 10.96 | 3,917,831 | -0.43(-3.78%) |
Sep 18, 2023 | 11.32 | 11.56 | 11.28 | 11.39 | 2,851,365 | +0.03(+0.26%) |
Sep 15, 2023 | 11.56 | 11.76 | 11.33 | 11.36 | 3,887,017 | -0.25(-2.15%) |
Sep 14, 2023 | 11.70 | 11.70 | 11.27 | 11.61 | 2,949,405 | +0.03(+0.26%) |
Sep 13, 2023 | 11.57 | 11.72 | 11.47 | 11.58 | 2,820,903 | +0.05(+0.43%) |
Sep 12, 2023 | 11.50 | 11.77 | 11.46 | 11.53 | 2,355,228 | -0.14(-1.20%) |
Sep 11, 2023 | 11.59 | 11.77 | 11.51 | 11.67 | 3,303,915 | +0.18(+1.57%) |
Sep 08, 2023 | 11.68 | 11.69 | 11.36 | 11.49 | 4,183,852 | -0.20(-1.71%) |
Sep 07, 2023 | 11.81 | 11.88 | 11.61 | 11.69 | 3,016,972 | -0.26(-2.18%) |
Sep 06, 2023 | 12.29 | 12.36 | 11.90 | 11.95 | 2,958,242 | -0.33(-2.69%) |
Sep 05, 2023 | 12.37 | 12.45 | 12.13 | 12.28 | 2,352,091 | -0.26(-2.07%) |
Sep 01, 2023 | 12.40 | 12.66 | 12.26 | 12.54 | 2,925,873 | +0.28(+2.28%) |
Aug 31, 2023 | 12.30 | 12.33 | 12.06 | 12.26 | 3,040,484 | +0.01(+0.08%) |
Aug 30, 2023 | 12.57 | 12.60 | 12.22 | 12.25 | 3,316,120 | -0.41(-3.24%) |
Aug 29, 2023 | 12.05 | 12.69 | 11.95 | 12.66 | 3,547,206 | +0.56(+4.63%) |
Aug 28, 2023 | 12.20 | 12.24 | 11.75 | 12.10 | 4,024,750 | -0.09(-0.74%) |
Aug 25, 2023 | 11.81 | 12.39 | 11.59 | 12.19 | 4,922,641 | +0.36(+3.04%) |
Aug 24, 2023 | 12.27 | 12.28 | 11.79 | 11.83 | 3,945,395 | -0.44(-3.59%) |
Aug 23, 2023 | 12.39 | 12.59 | 12.22 | 12.27 | 3,882,768 | -0.04(-0.32%) |
Aug 22, 2023 | 12.45 | 12.60 | 12.06 | 12.31 | 3,281,180 | -0.04(-0.32%) |
Aug 21, 2023 | 12.35 | 12.66 | 12.00 | 12.35 | 5,468,263 | +0.03(+0.24%) |
Aug 18, 2023 | 12.10 | 12.54 | 11.85 | 12.32 | 6,921,945 | -0.01(-0.08%) |
Aug 17, 2023 | 13.67 | 13.70 | 12.12 | 12.33 | 15,687,924 | -1.01(-7.57%) |
Aug 16, 2023 | 14.09 | 14.15 | 13.28 | 13.34 | 8,541,395 | -0.28(-2.06%) |
Aug 15, 2023 | 13.26 | 13.81 | 12.86 | 13.62 | 5,821,817 | +0.19(+1.41%) |
Aug 14, 2023 | 13.52 | 13.68 | 13.12 | 13.43 | 7,325,633 | -0.17(-1.25%) |
Aug 11, 2023 | 13.51 | 13.97 | 13.33 | 13.60 | 3,751,818 | -0.08(-0.58%) |
Aug 10, 2023 | 13.85 | 14.11 | 13.54 | 13.68 | 5,451,557 | +0.05(+0.37%) |
Aug 09, 2023 | 13.81 | 13.96 | 13.40 | 13.63 | 2,949,878 | -0.14(-1.02%) |
Aug 08, 2023 | 13.74 | 13.79 | 13.43 | 13.77 | 2,947,900 | -0.36(-2.55%) |
Aug 07, 2023 | 13.50 | 14.16 | 13.40 | 14.13 | 3,636,622 | +0.64(+4.74%) |
Aug 04, 2023 | 13.90 | 14.07 | 13.46 | 13.49 | 4,208,611 | -0.34(-2.46%) |
Aug 03, 2023 | 13.92 | 14.36 | 13.78 | 13.83 | 6,265,608 | +0.23(+1.69%) |
Aug 02, 2023 | 14.25 | 14.30 | 13.33 | 13.60 | 6,186,756 | -1.05(-7.17%) |