Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.72 | 13.19 | 12.72 | 13.13 | 55,339 | +0.21(+1.59%) |
Oct 30, 2023 | 13.09 | 13.33 | 12.93 | 12.93 | 52,133 | +0.08(+0.63%) |
Oct 27, 2023 | 13.31 | 13.31 | 12.84 | 12.84 | 45,890 | -0.23(-1.73%) |
Oct 26, 2023 | 13.00 | 13.33 | 12.65 | 13.07 | 33,520 | -0.18(-1.36%) |
Oct 25, 2023 | 13.05 | 13.99 | 13.02 | 13.25 | 78,377 | +0.22(+1.69%) |
Oct 24, 2023 | 13.37 | 14.04 | 12.93 | 13.03 | 106,974 | +0.38(+3.00%) |
Oct 23, 2023 | 13.21 | 13.21 | 12.65 | 12.65 | 46,824 | +0.00(+0.00%) |
Oct 20, 2023 | 12.83 | 12.90 | 12.46 | 12.65 | 69,361 | -0.19(-1.48%) |
Oct 19, 2023 | 12.32 | 12.84 | 12.31 | 12.84 | 19,481 | +0.28(+2.23%) |
Oct 18, 2023 | 13.06 | 13.09 | 12.54 | 12.56 | 20,307 | -0.44(-3.38%) |
Oct 17, 2023 | 13.16 | 13.42 | 12.90 | 13.00 | 25,178 | -0.23(-1.74%) |
Oct 16, 2023 | 12.88 | 14.00 | 12.50 | 13.23 | 176,414 | +0.35(+2.72%) |
Oct 13, 2023 | 12.75 | 13.44 | 12.62 | 12.88 | 162,212 | +0.14(+1.10%) |
Oct 12, 2023 | 12.57 | 13.49 | 12.52 | 12.74 | 119,438 | +0.04(+0.31%) |
Oct 11, 2023 | 13.50 | 14.00 | 12.16 | 12.70 | 201,440 | -0.80(-5.93%) |
Oct 10, 2023 | 12.99 | 14.20 | 12.99 | 13.50 | 172,098 | +0.60(+4.61%) |
Oct 09, 2023 | 13.03 | 14.30 | 12.88 | 12.90 | 91,913 | -0.50(-3.69%) |
Oct 06, 2023 | 13.45 | 13.95 | 12.83 | 13.40 | 205,535 | +0.60(+4.69%) |
Oct 05, 2023 | 11.61 | 14.33 | 11.01 | 12.80 | 380,258 | +1.60(+14.29%) |
Oct 04, 2023 | 11.67 | 12.70 | 9.170 | 11.20 | 110,713 | -0.80(-6.67%) |
Oct 03, 2023 | 13.02 | 13.02 | 11.28 | 12.00 | 27,168 | -1.08(-8.26%) |
Oct 02, 2023 | 14.03 | 14.03 | 12.70 | 13.08 | 23,294 | -0.35(-2.61%) |
Sep 29, 2023 | 12.62 | 13.50 | 12.60 | 13.43 | 32,200 | +0.31(+2.36%) |
Sep 28, 2023 | 12.53 | 13.31 | 12.38 | 13.12 | 18,185 | +0.29(+2.26%) |
Sep 27, 2023 | 12.97 | 13.19 | 12.26 | 12.83 | 22,093 | +0.24(+1.91%) |
Sep 26, 2023 | 12.13 | 12.60 | 12.00 | 12.59 | 23,977 | +0.47(+3.88%) |
Sep 25, 2023 | 12.14 | 12.70 | 12.12 | 12.12 | 23,019 | -0.67(-5.24%) |
Sep 22, 2023 | 11.16 | 14.34 | 11.16 | 12.79 | 148,185 | +1.44(+12.69%) |
Sep 21, 2023 | 10.91 | 11.70 | 10.90 | 11.35 | 70,567 | +0.02(+0.18%) |
Sep 20, 2023 | 11.54 | 11.81 | 10.66 | 11.33 | 59,983 | +0.48(+4.42%) |
Sep 19, 2023 | 10.08 | 11.60 | 10.08 | 10.85 | 60,177 | +0.55(+5.34%) |
Sep 18, 2023 | 10.20 | 10.46 | 9.910 | 10.30 | 50,184 | -0.10(-0.96%) |
Sep 15, 2023 | 10.00 | 10.60 | 9.540 | 10.40 | 65,848 | -0.12(-1.14%) |
Sep 14, 2023 | 9.760 | 11.20 | 9.700 | 10.52 | 216,236 | -0.13(-1.22%) |
Sep 13, 2023 | 8.430 | 11.66 | 8.400 | 10.65 | 442,676 | +2.52(+31.00%) |
Sep 12, 2023 | 8.550 | 9.160 | 8.040 | 8.130 | 240,993 | -0.68(-7.72%) |
Sep 11, 2023 | 8.010 | 9.140 | 8.000 | 8.810 | 65,150 | +0.69(+8.50%) |
Sep 08, 2023 | 8.250 | 8.350 | 7.760 | 8.120 | 137,391 | +0.29(+3.70%) |
Sep 07, 2023 | 7.880 | 8.470 | 7.800 | 7.830 | 25,835 | -0.25(-3.09%) |
Sep 06, 2023 | 8.940 | 8.940 | 8.080 | 8.080 | 45,685 | -1.56(-16.18%) |
Sep 05, 2023 | 9.830 | 9.960 | 8.460 | 9.640 | 59,063 | -0.29(-2.92%) |
Sep 01, 2023 | 10.02 | 10.80 | 9.560 | 9.930 | 99,345 | +0.19(+1.95%) |
Aug 31, 2023 | 8.800 | 10.50 | 8.800 | 9.740 | 127,705 | +0.94(+10.68%) |
Aug 30, 2023 | 8.890 | 9.000 | 8.530 | 8.800 | 19,926 | +0.01(+0.11%) |
Aug 29, 2023 | 8.500 | 9.050 | 8.180 | 8.790 | 100,649 | +0.55(+6.67%) |
Aug 28, 2023 | 7.560 | 8.500 | 7.500 | 8.240 | 112,381 | +0.71(+9.50%) |
Aug 25, 2023 | 7.400 | 7.940 | 7.250 | 7.525 | 55,612 | -0.02(-0.33%) |
Aug 24, 2023 | 7.540 | 9.400 | 7.200 | 7.550 | 714,490 | +0.46(+6.49%) |
Aug 23, 2023 | 7.540 | 8.200 | 7.050 | 7.090 | 58,402 | -0.41(-5.47%) |
Aug 22, 2023 | 7.370 | 7.853 | 7.120 | 7.500 | 72,029 | -0.16(-2.09%) |
Aug 21, 2023 | 7.780 | 7.790 | 7.060 | 7.660 | 48,639 | -0.11(-1.42%) |
Aug 18, 2023 | 8.830 | 9.060 | 7.251 | 7.770 | 109,144 | -1.26(-13.95%) |
Aug 17, 2023 | 9.340 | 10.39 | 8.580 | 9.030 | 279,385 | -1.68(-15.69%) |
Aug 16, 2023 | 7.780 | 13.45 | 7.510 | 10.71 | 6,495,077 | +3.66(+51.91%) |
Aug 15, 2023 | 7.580 | 7.600 | 7.010 | 7.050 | 18,501 | +0.24(+3.52%) |
Aug 14, 2023 | 6.860 | 7.200 | 6.500 | 6.810 | 17,772 | -0.51(-6.97%) |
Aug 11, 2023 | 7.990 | 8.200 | 6.753 | 7.320 | 59,549 | -0.43(-5.55%) |
Aug 10, 2023 | 7.540 | 7.899 | 7.540 | 7.750 | 9,432 | +0.24(+3.20%) |
Aug 09, 2023 | 7.200 | 7.590 | 7.100 | 7.510 | 16,253 | +0.14(+1.90%) |
Aug 08, 2023 | 7.390 | 7.400 | 7.100 | 7.370 | 7,341 | +0.07(+0.96%) |
Aug 07, 2023 | 7.500 | 7.500 | 7.300 | 7.300 | 10,183 | -0.04(-0.54%) |
Aug 04, 2023 | 8.176 | 8.176 | 7.279 | 7.340 | 31,101 | -0.68(-8.48%) |
Aug 03, 2023 | 8.570 | 9.090 | 8.000 | 8.020 | 42,539 | -0.70(-8.03%) |
Aug 02, 2023 | 9.300 | 9.300 | 8.700 | 8.720 | 19,561 | -0.34(-3.75%) |