Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.780 | 7.930 | 7.420 | 7.820 | 3,006,998 | +0.11(+1.43%) |
Oct 30, 2023 | 8.040 | 8.126 | 7.505 | 7.710 | 3,666,771 | -0.26(-3.32%) |
Oct 27, 2023 | 8.370 | 8.370 | 7.770 | 7.975 | 3,862,254 | -0.29(-3.57%) |
Oct 26, 2023 | 8.640 | 8.710 | 8.040 | 8.270 | 3,880,462 | -0.40(-4.61%) |
Oct 25, 2023 | 9.210 | 9.270 | 8.420 | 8.670 | 4,277,343 | -0.68(-7.27%) |
Oct 24, 2023 | 9.500 | 9.810 | 9.330 | 9.350 | 2,666,939 | +0.03(+0.32%) |
Oct 23, 2023 | 9.830 | 9.940 | 9.250 | 9.320 | 3,539,751 | -0.63(-6.33%) |
Oct 20, 2023 | 10.10 | 10.18 | 9.721 | 9.950 | 2,891,563 | -0.17(-1.63%) |
Oct 19, 2023 | 11.71 | 11.75 | 10.10 | 10.12 | 5,043,681 | -1.56(-13.40%) |
Oct 18, 2023 | 11.43 | 11.84 | 11.19 | 11.68 | 3,404,569 | +0.23(+2.01%) |
Oct 17, 2023 | 11.36 | 11.81 | 11.31 | 11.45 | 2,592,680 | -0.09(-0.78%) |
Oct 16, 2023 | 11.08 | 11.71 | 10.72 | 11.54 | 2,946,916 | +0.54(+4.96%) |
Oct 13, 2023 | 11.32 | 11.91 | 10.88 | 10.99 | 3,495,469 | -0.20(-1.74%) |
Oct 12, 2023 | 12.57 | 12.58 | 11.18 | 11.19 | 4,187,816 | -1.37(-10.91%) |
Oct 11, 2023 | 13.25 | 13.26 | 12.35 | 12.56 | 4,849,480 | -0.65(-4.92%) |
Oct 10, 2023 | 11.84 | 13.30 | 11.84 | 13.21 | 7,051,046 | +1.40(+11.85%) |
Oct 09, 2023 | 10.90 | 12.09 | 10.82 | 11.81 | 8,371,915 | +1.37(+13.12%) |
Oct 06, 2023 | 9.720 | 10.61 | 9.520 | 10.44 | 4,204,404 | +0.71(+7.30%) |
Oct 05, 2023 | 10.38 | 10.46 | 9.520 | 9.730 | 3,913,028 | -0.75(-7.16%) |
Oct 04, 2023 | 10.44 | 10.85 | 10.27 | 10.48 | 2,616,505 | -0.10(-0.95%) |
Oct 03, 2023 | 10.91 | 11.06 | 10.46 | 10.58 | 2,768,353 | -0.36(-3.29%) |
Oct 02, 2023 | 11.04 | 11.56 | 10.80 | 10.94 | 3,354,741 | -0.13(-1.17%) |
Sep 29, 2023 | 11.07 | 11.41 | 10.67 | 11.07 | 4,332,027 | +0.24(+2.22%) |
Sep 28, 2023 | 11.12 | 11.47 | 10.72 | 10.83 | 3,986,140 | -0.25(-2.26%) |
Sep 27, 2023 | 10.86 | 11.38 | 10.70 | 11.08 | 6,377,532 | +0.79(+7.68%) |
Sep 26, 2023 | 10.46 | 10.86 | 10.08 | 10.29 | 4,526,201 | -0.32(-3.02%) |
Sep 25, 2023 | 9.730 | 11.10 | 10.56 | 10.61 | 8,314,817 | +0.62(+6.26%) |
Sep 22, 2023 | 9.960 | 10.53 | 8.980 | 9.985 | 12,614,241 | +0.29(+2.99%) |
Sep 21, 2023 | 11.30 | 11.30 | 9.570 | 9.695 | 8,584,808 | -1.79(-15.55%) |
Sep 20, 2023 | 11.82 | 12.38 | 11.33 | 11.48 | 5,705,843 | -0.32(-2.71%) |
Sep 19, 2023 | 11.10 | 12.05 | 10.72 | 11.80 | 4,972,956 | +0.74(+6.69%) |
Sep 18, 2023 | 11.64 | 11.71 | 11.03 | 11.06 | 2,137,668 | -0.31(-2.73%) |
Sep 15, 2023 | 11.50 | 11.50 | 11.05 | 11.37 | 3,148,139 | -0.19(-1.64%) |
Sep 14, 2023 | 10.95 | 12.09 | 10.95 | 11.56 | 5,456,844 | +0.75(+6.94%) |
Sep 13, 2023 | 10.83 | 11.03 | 10.25 | 10.81 | 3,143,991 | -0.04(-0.37%) |
Sep 12, 2023 | 11.02 | 11.28 | 10.73 | 10.85 | 1,871,270 | -0.23(-2.08%) |
Sep 11, 2023 | 11.00 | 11.29 | 10.55 | 11.08 | 2,542,143 | +0.17(+1.56%) |
Sep 08, 2023 | 11.28 | 11.60 | 10.59 | 10.91 | 3,142,872 | -0.32(-2.85%) |
Sep 07, 2023 | 10.93 | 11.42 | 10.70 | 11.23 | 3,170,735 | +0.06(+0.54%) |
Sep 06, 2023 | 9.670 | 11.27 | 9.670 | 11.17 | 7,309,026 | +1.39(+14.21%) |
Sep 05, 2023 | 9.550 | 10.03 | 9.225 | 9.780 | 5,122,238 | +0.12(+1.24%) |
Sep 01, 2023 | 9.900 | 10.08 | 9.500 | 9.660 | 2,947,026 | -0.05(-0.51%) |
Aug 31, 2023 | 10.01 | 10.09 | 9.590 | 9.710 | 2,051,076 | -0.22(-2.22%) |
Aug 30, 2023 | 10.01 | 10.40 | 9.810 | 9.930 | 2,116,356 | -0.14(-1.39%) |
Aug 29, 2023 | 10.27 | 10.50 | 9.920 | 10.07 | 2,443,496 | -0.19(-1.85%) |
Aug 28, 2023 | 9.730 | 10.51 | 9.660 | 10.26 | 2,950,720 | +0.60(+6.21%) |
Aug 25, 2023 | 9.380 | 9.815 | 9.190 | 9.660 | 2,173,587 | +0.34(+3.65%) |
Aug 24, 2023 | 9.710 | 9.770 | 9.210 | 9.320 | 2,142,311 | -0.46(-4.70%) |
Aug 23, 2023 | 9.820 | 10.19 | 9.730 | 9.780 | 1,497,022 | -0.17(-1.71%) |
Aug 22, 2023 | 10.20 | 10.34 | 9.600 | 9.950 | 1,965,219 | -0.09(-0.90%) |
Aug 21, 2023 | 10.30 | 10.37 | 9.900 | 10.04 | 2,261,090 | -0.23(-2.24%) |
Aug 18, 2023 | 9.620 | 10.50 | 9.470 | 10.27 | 4,090,354 | +0.27(+2.70%) |
Aug 17, 2023 | 9.620 | 10.08 | 9.210 | 10.00 | 3,241,712 | +0.53(+5.60%) |
Aug 16, 2023 | 9.900 | 10.03 | 9.440 | 9.470 | 2,276,191 | -0.47(-4.73%) |
Aug 15, 2023 | 10.30 | 10.30 | 9.710 | 9.940 | 2,637,007 | -0.36(-3.50%) |
Aug 14, 2023 | 10.38 | 10.51 | 9.880 | 10.30 | 3,217,618 | -0.14(-1.34%) |
Aug 11, 2023 | 9.700 | 10.65 | 9.590 | 10.44 | 4,534,850 | +0.59(+5.99%) |
Aug 10, 2023 | 9.870 | 10.44 | 9.600 | 9.850 | 4,840,727 | +0.08(+0.82%) |
Aug 09, 2023 | 8.900 | 9.950 | 8.700 | 9.770 | 5,998,274 | +0.77(+8.56%) |
Aug 08, 2023 | 8.810 | 9.890 | 8.770 | 9.000 | 11,283,815 | +1.01(+12.64%) |
Aug 07, 2023 | 8.430 | 8.480 | 7.670 | 7.990 | 5,985,537 | -0.21(-2.56%) |
Aug 04, 2023 | 10.61 | 10.89 | 7.795 | 8.200 | 14,283,169 | -2.49(-23.29%) |
Aug 03, 2023 | 10.81 | 11.30 | 10.65 | 10.69 | 5,947,899 | -0.23(-2.11%) |
Aug 02, 2023 | 10.88 | 10.96 | 10.41 | 10.92 | 3,829,880 | -0.24(-2.15%) |