Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.920 | 10.66 | 9.800 | 10.50 | 11,528,597 | -1.00(-8.70%) |
Oct 30, 2023 | 11.50 | 11.57 | 10.99 | 11.50 | 5,167,227 | +0.11(+0.97%) |
Oct 27, 2023 | 11.58 | 11.61 | 11.35 | 11.39 | 2,120,050 | -0.15(-1.30%) |
Oct 26, 2023 | 11.63 | 11.76 | 11.47 | 11.54 | 2,363,304 | +0.00(+0.00%) |
Oct 25, 2023 | 11.75 | 11.86 | 11.53 | 11.54 | 1,977,107 | -0.33(-2.78%) |
Oct 24, 2023 | 12.56 | 12.64 | 11.84 | 11.87 | 2,770,525 | -0.63(-5.04%) |
Oct 23, 2023 | 12.59 | 12.85 | 12.42 | 12.50 | 1,357,664 | -0.09(-0.71%) |
Oct 20, 2023 | 12.58 | 12.81 | 12.53 | 12.59 | 2,024,130 | -0.15(-1.18%) |
Oct 19, 2023 | 12.56 | 13.00 | 12.43 | 12.74 | 2,985,338 | +0.19(+1.51%) |
Oct 18, 2023 | 12.72 | 12.75 | 12.42 | 12.55 | 2,503,910 | -0.34(-2.64%) |
Oct 17, 2023 | 12.88 | 13.34 | 12.81 | 12.89 | 2,421,596 | -0.10(-0.77%) |
Oct 16, 2023 | 12.99 | 13.13 | 12.78 | 12.99 | 966,917 | +0.23(+1.80%) |
Oct 13, 2023 | 13.05 | 13.05 | 12.73 | 12.76 | 1,179,589 | -0.15(-1.16%) |
Oct 12, 2023 | 13.41 | 13.42 | 12.75 | 12.91 | 2,052,486 | -0.53(-3.94%) |
Oct 11, 2023 | 13.11 | 13.46 | 13.09 | 13.44 | 1,898,344 | +0.25(+1.90%) |
Oct 10, 2023 | 13.00 | 13.42 | 13.00 | 13.19 | 1,527,630 | +0.22(+1.70%) |
Oct 09, 2023 | 12.71 | 12.98 | 12.45 | 12.97 | 1,940,545 | +0.12(+0.93%) |
Oct 06, 2023 | 13.12 | 13.22 | 12.78 | 12.85 | 3,195,140 | -0.37(-2.80%) |
Oct 05, 2023 | 13.19 | 13.26 | 12.99 | 13.22 | 2,006,104 | -0.01(-0.08%) |
Oct 04, 2023 | 13.29 | 13.38 | 13.09 | 13.23 | 2,423,132 | +0.00(+0.00%) |
Oct 03, 2023 | 13.77 | 13.91 | 13.21 | 13.23 | 3,896,115 | -0.74(-5.30%) |
Oct 02, 2023 | 14.01 | 14.25 | 13.85 | 13.97 | 3,965,487 | -0.13(-0.92%) |
Sep 29, 2023 | 14.62 | 14.73 | 14.10 | 14.10 | 4,409,855 | -0.44(-3.03%) |
Sep 28, 2023 | 14.46 | 14.78 | 14.11 | 14.54 | 29,996,138 | +0.06(+0.41%) |
Sep 27, 2023 | 14.50 | 14.70 | 14.34 | 14.48 | 10,298,008 | +1.07(+7.98%) |
Sep 26, 2023 | 13.50 | 13.72 | 13.35 | 13.41 | 1,588,061 | -0.22(-1.61%) |
Sep 25, 2023 | 13.59 | 13.79 | 13.59 | 13.63 | 1,523,538 | -0.04(-0.29%) |
Sep 22, 2023 | 13.58 | 13.79 | 13.58 | 13.67 | 1,179,774 | +0.17(+1.26%) |
Sep 21, 2023 | 13.81 | 13.81 | 13.49 | 13.50 | 1,868,637 | -0.48(-3.43%) |
Sep 20, 2023 | 14.21 | 14.36 | 13.95 | 13.98 | 1,744,687 | -0.10(-0.71%) |
Sep 19, 2023 | 14.12 | 14.30 | 13.93 | 14.08 | 1,489,432 | -0.03(-0.21%) |
Sep 18, 2023 | 14.02 | 14.24 | 13.97 | 14.11 | 1,901,894 | +0.09(+0.64%) |
Sep 15, 2023 | 14.04 | 14.04 | 13.73 | 14.02 | 4,737,781 | -0.09(-0.64%) |
Sep 14, 2023 | 13.79 | 14.27 | 13.79 | 14.11 | 2,298,565 | +0.48(+3.52%) |
Sep 13, 2023 | 13.64 | 13.67 | 13.31 | 13.63 | 2,011,060 | +0.02(+0.15%) |
Sep 12, 2023 | 13.83 | 13.87 | 13.53 | 13.61 | 1,327,872 | -0.18(-1.31%) |
Sep 11, 2023 | 14.03 | 14.07 | 13.75 | 13.79 | 1,368,175 | -0.18(-1.29%) |
Sep 08, 2023 | 13.87 | 14.15 | 13.80 | 13.97 | 1,488,323 | +0.12(+0.87%) |
Sep 07, 2023 | 14.08 | 14.13 | 13.67 | 13.85 | 1,812,518 | -0.24(-1.70%) |
Sep 06, 2023 | 14.28 | 14.33 | 13.99 | 14.09 | 1,354,139 | -0.10(-0.70%) |
Sep 05, 2023 | 14.79 | 15.05 | 14.13 | 14.19 | 1,890,818 | -0.72(-4.83%) |
Sep 01, 2023 | 14.89 | 15.21 | 14.85 | 14.91 | 2,016,173 | +0.11(+0.74%) |
Aug 31, 2023 | 14.52 | 14.89 | 14.52 | 14.80 | 1,690,091 | +0.26(+1.79%) |
Aug 30, 2023 | 14.30 | 14.62 | 14.22 | 14.54 | 1,460,583 | +0.23(+1.61%) |
Aug 29, 2023 | 13.93 | 14.32 | 13.85 | 14.31 | 981,279 | +0.32(+2.29%) |
Aug 28, 2023 | 13.84 | 14.04 | 13.75 | 13.99 | 981,352 | +0.18(+1.30%) |
Aug 25, 2023 | 13.95 | 14.04 | 13.64 | 13.81 | 869,972 | +0.00(+0.00%) |
Aug 24, 2023 | 14.11 | 14.15 | 13.78 | 13.81 | 951,872 | -0.30(-2.13%) |
Aug 23, 2023 | 13.91 | 14.19 | 13.88 | 14.11 | 1,058,415 | +0.21(+1.51%) |
Aug 22, 2023 | 13.90 | 14.02 | 13.78 | 13.90 | 2,026,001 | +0.04(+0.29%) |
Aug 21, 2023 | 13.84 | 14.04 | 13.77 | 13.86 | 1,198,723 | -0.01(-0.07%) |
Aug 18, 2023 | 13.62 | 13.88 | 13.57 | 13.87 | 1,343,286 | +0.09(+0.65%) |
Aug 17, 2023 | 14.04 | 14.14 | 13.77 | 13.78 | 1,744,295 | -0.25(-1.78%) |
Aug 16, 2023 | 14.08 | 14.28 | 13.97 | 14.03 | 1,417,850 | -0.15(-1.06%) |
Aug 15, 2023 | 14.33 | 14.33 | 14.12 | 14.18 | 1,424,988 | -0.21(-1.46%) |
Aug 14, 2023 | 14.32 | 14.42 | 14.24 | 14.39 | 1,778,808 | -0.01(-0.07%) |
Aug 11, 2023 | 14.28 | 14.53 | 14.25 | 14.40 | 1,868,265 | -0.01(-0.07%) |
Aug 10, 2023 | 14.83 | 14.92 | 14.36 | 14.41 | 3,230,453 | -0.35(-2.37%) |
Aug 09, 2023 | 14.89 | 14.98 | 14.48 | 14.76 | 3,040,569 | -0.20(-1.34%) |
Aug 08, 2023 | 14.92 | 15.10 | 14.57 | 14.96 | 4,441,027 | -0.16(-1.06%) |
Aug 07, 2023 | 14.63 | 15.21 | 14.57 | 15.12 | 6,828,198 | +0.54(+3.70%) |
Aug 04, 2023 | 13.90 | 14.82 | 13.84 | 14.58 | 13,460,083 | -0.11(-0.75%) |
Aug 03, 2023 | 14.26 | 14.82 | 14.01 | 14.69 | 5,689,932 | +0.80(+5.76%) |
Aug 02, 2023 | 13.89 | 14.40 | 13.24 | 13.89 | 4,239,122 | +0.45(+3.35%) |