Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.45 | 13.86 | 11.36 | 13.15 | 609,883 | +1.57(+13.56%) |
Oct 30, 2023 | 11.63 | 11.96 | 11.14 | 11.58 | 185,625 | +0.30(+2.66%) |
Oct 27, 2023 | 11.76 | 11.98 | 11.19 | 11.28 | 332,817 | -0.44(-3.75%) |
Oct 26, 2023 | 11.59 | 11.84 | 11.32 | 11.72 | 295,335 | +0.20(+1.74%) |
Oct 25, 2023 | 11.57 | 11.61 | 11.18 | 11.52 | 243,086 | -0.14(-1.20%) |
Oct 24, 2023 | 11.52 | 11.90 | 11.08 | 11.66 | 436,707 | +0.27(+2.37%) |
Oct 23, 2023 | 11.30 | 11.79 | 11.30 | 11.39 | 391,620 | -0.02(-0.18%) |
Oct 20, 2023 | 11.47 | 11.71 | 11.17 | 11.41 | 368,404 | +0.00(+0.00%) |
Oct 19, 2023 | 11.69 | 11.69 | 11.04 | 11.41 | 548,075 | -0.32(-2.73%) |
Oct 18, 2023 | 12.11 | 12.27 | 11.68 | 11.73 | 273,460 | -0.50(-4.09%) |
Oct 17, 2023 | 12.23 | 12.91 | 12.08 | 12.23 | 361,622 | -0.09(-0.73%) |
Oct 16, 2023 | 12.24 | 12.68 | 12.09 | 12.32 | 323,212 | +0.08(+0.65%) |
Oct 13, 2023 | 12.54 | 12.54 | 11.95 | 12.24 | 622,382 | -0.30(-2.39%) |
Oct 12, 2023 | 13.70 | 13.95 | 12.26 | 12.54 | 856,058 | -1.16(-8.47%) |
Oct 11, 2023 | 14.78 | 15.00 | 13.57 | 13.70 | 418,245 | -1.02(-6.93%) |
Oct 10, 2023 | 14.81 | 15.24 | 14.69 | 14.72 | 205,556 | -0.12(-0.81%) |
Oct 09, 2023 | 15.05 | 15.23 | 14.64 | 14.84 | 252,798 | -0.38(-2.50%) |
Oct 06, 2023 | 15.18 | 15.57 | 14.90 | 15.22 | 197,839 | -0.22(-1.42%) |
Oct 05, 2023 | 14.87 | 15.56 | 14.87 | 15.44 | 179,878 | +0.48(+3.21%) |
Oct 04, 2023 | 15.08 | 15.17 | 14.47 | 14.96 | 188,161 | -0.15(-0.99%) |
Oct 03, 2023 | 15.77 | 15.79 | 14.96 | 15.11 | 341,719 | -0.88(-5.50%) |
Oct 02, 2023 | 16.68 | 17.03 | 15.95 | 15.99 | 415,680 | -0.63(-3.79%) |
Sep 29, 2023 | 16.50 | 16.72 | 15.94 | 16.62 | 320,030 | +0.28(+1.71%) |
Sep 28, 2023 | 17.02 | 17.08 | 15.92 | 16.34 | 233,951 | -0.66(-3.88%) |
Sep 27, 2023 | 16.82 | 17.13 | 16.25 | 17.00 | 830,276 | +0.30(+1.80%) |
Sep 26, 2023 | 17.23 | 17.77 | 16.50 | 16.70 | 653,319 | -0.47(-2.74%) |
Sep 25, 2023 | 17.09 | 17.30 | 16.91 | 17.17 | 264,329 | -0.07(-0.41%) |
Sep 22, 2023 | 18.31 | 18.31 | 17.18 | 17.24 | 235,999 | -1.07(-5.84%) |
Sep 21, 2023 | 18.96 | 18.99 | 17.91 | 18.31 | 267,836 | -0.91(-4.73%) |
Sep 20, 2023 | 19.19 | 19.70 | 19.11 | 19.22 | 134,289 | +0.13(+0.68%) |
Sep 19, 2023 | 19.25 | 19.25 | 18.67 | 19.09 | 295,325 | -0.05(-0.26%) |
Sep 18, 2023 | 19.54 | 19.95 | 18.75 | 19.14 | 197,422 | -0.36(-1.85%) |
Sep 15, 2023 | 19.24 | 19.55 | 18.87 | 19.50 | 929,024 | +0.29(+1.51%) |
Sep 14, 2023 | 19.76 | 19.77 | 18.94 | 19.21 | 199,347 | +0.07(+0.37%) |
Sep 13, 2023 | 19.03 | 19.85 | 18.81 | 19.14 | 208,219 | +0.14(+0.74%) |
Sep 12, 2023 | 18.61 | 19.24 | 18.61 | 19.00 | 209,503 | +0.43(+2.32%) |
Sep 11, 2023 | 19.11 | 19.16 | 18.14 | 18.57 | 323,912 | -0.40(-2.11%) |
Sep 08, 2023 | 19.99 | 19.99 | 18.45 | 18.97 | 366,617 | -1.02(-5.10%) |
Sep 07, 2023 | 20.15 | 20.84 | 19.92 | 19.99 | 335,534 | -0.40(-1.96%) |
Sep 06, 2023 | 19.37 | 21.00 | 18.75 | 20.39 | 457,697 | +1.13(+5.87%) |
Sep 05, 2023 | 19.97 | 20.29 | 19.10 | 19.26 | 196,245 | -0.89(-4.42%) |
Sep 01, 2023 | 19.30 | 20.20 | 19.30 | 20.15 | 179,907 | +1.05(+5.50%) |
Aug 31, 2023 | 19.14 | 19.48 | 18.85 | 19.10 | 235,724 | +0.03(+0.16%) |
Aug 30, 2023 | 19.00 | 19.18 | 18.73 | 19.07 | 165,811 | +0.06(+0.32%) |
Aug 29, 2023 | 19.46 | 19.61 | 18.77 | 19.01 | 131,616 | -0.43(-2.21%) |
Aug 28, 2023 | 19.12 | 19.52 | 19.12 | 19.44 | 123,140 | +0.45(+2.37%) |
Aug 25, 2023 | 18.63 | 19.20 | 18.36 | 18.99 | 222,420 | +0.42(+2.26%) |
Aug 24, 2023 | 19.14 | 19.19 | 18.45 | 18.57 | 214,970 | -0.58(-3.03%) |
Aug 23, 2023 | 20.26 | 20.26 | 18.96 | 19.15 | 251,892 | -1.03(-5.10%) |
Aug 22, 2023 | 19.85 | 20.40 | 19.15 | 20.18 | 296,835 | +0.49(+2.49%) |
Aug 21, 2023 | 18.88 | 19.92 | 18.09 | 19.69 | 357,089 | +0.64(+3.36%) |
Aug 18, 2023 | 19.10 | 19.82 | 18.92 | 19.05 | 260,065 | -0.23(-1.19%) |
Aug 17, 2023 | 19.41 | 19.54 | 18.30 | 19.28 | 480,149 | -0.12(-0.64%) |
Aug 16, 2023 | 21.25 | 21.26 | 18.52 | 19.41 | 548,534 | -2.02(-9.45%) |
Aug 15, 2023 | 23.44 | 23.44 | 21.03 | 21.43 | 357,957 | -2.05(-8.73%) |
Aug 14, 2023 | 24.57 | 24.57 | 21.54 | 23.48 | 409,314 | -0.49(-2.04%) |
Aug 11, 2023 | 23.72 | 24.04 | 22.18 | 23.97 | 267,096 | -0.69(-2.80%) |
Aug 10, 2023 | 23.88 | 25.78 | 23.88 | 24.66 | 336,806 | +0.61(+2.54%) |
Aug 09, 2023 | 23.74 | 24.25 | 23.22 | 24.05 | 278,982 | +1.47(+6.51%) |
Aug 08, 2023 | 21.91 | 22.59 | 21.53 | 22.58 | 307,454 | +0.57(+2.59%) |
Aug 07, 2023 | 23.46 | 23.47 | 21.71 | 22.01 | 256,956 | -1.42(-6.06%) |
Aug 04, 2023 | 23.53 | 24.02 | 23.39 | 23.43 | 164,953 | +0.12(+0.51%) |
Aug 03, 2023 | 23.35 | 23.65 | 23.06 | 23.31 | 96,879 | -0.16(-0.68%) |
Aug 02, 2023 | 23.25 | 23.69 | 22.65 | 23.47 | 143,360 | -0.03(-0.13%) |