Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.75 | 13.63 | 12.57 | 12.98 | 3,516,142 | +0.19(+1.49%) |
Oct 30, 2023 | 12.99 | 13.16 | 12.77 | 12.79 | 1,526,937 | -0.06(-0.47%) |
Oct 27, 2023 | 13.32 | 13.40 | 12.85 | 12.85 | 1,707,679 | -0.52(-3.89%) |
Oct 26, 2023 | 12.61 | 13.47 | 12.45 | 13.37 | 3,467,639 | +0.73(+5.78%) |
Oct 25, 2023 | 12.18 | 12.66 | 12.15 | 12.64 | 1,183,375 | +0.34(+2.76%) |
Oct 24, 2023 | 12.36 | 12.46 | 12.12 | 12.30 | 2,332,185 | +0.13(+1.07%) |
Oct 23, 2023 | 12.22 | 12.42 | 11.97 | 12.17 | 2,181,138 | -0.18(-1.46%) |
Oct 20, 2023 | 12.44 | 12.67 | 12.34 | 12.35 | 1,676,907 | -0.15(-1.20%) |
Oct 19, 2023 | 12.63 | 12.76 | 12.46 | 12.50 | 1,554,703 | -0.18(-1.42%) |
Oct 18, 2023 | 12.75 | 13.00 | 12.54 | 12.68 | 1,498,397 | -0.17(-1.32%) |
Oct 17, 2023 | 12.42 | 13.02 | 12.42 | 12.85 | 2,087,139 | +0.23(+1.82%) |
Oct 16, 2023 | 12.37 | 12.64 | 12.30 | 12.62 | 1,451,992 | +0.32(+2.60%) |
Oct 13, 2023 | 12.17 | 12.40 | 12.15 | 12.30 | 1,962,079 | +0.21(+1.74%) |
Oct 12, 2023 | 12.26 | 12.27 | 11.80 | 12.09 | 2,070,047 | -0.15(-1.23%) |
Oct 11, 2023 | 12.56 | 12.69 | 12.22 | 12.24 | 1,728,488 | -0.29(-2.31%) |
Oct 10, 2023 | 12.25 | 12.54 | 12.14 | 12.53 | 2,596,521 | +0.42(+3.47%) |
Oct 09, 2023 | 11.83 | 12.26 | 11.83 | 12.11 | 1,858,036 | +0.25(+2.11%) |
Oct 06, 2023 | 11.51 | 11.92 | 11.34 | 11.86 | 2,518,258 | +0.14(+1.19%) |
Oct 05, 2023 | 11.66 | 11.84 | 11.56 | 11.72 | 2,359,052 | +0.06(+0.51%) |
Oct 04, 2023 | 11.74 | 11.87 | 11.41 | 11.66 | 3,336,575 | -0.22(-1.85%) |
Oct 03, 2023 | 11.83 | 11.92 | 11.64 | 11.88 | 2,405,462 | -0.07(-0.59%) |
Oct 02, 2023 | 12.30 | 12.35 | 11.85 | 11.95 | 3,105,739 | -0.36(-2.92%) |
Sep 29, 2023 | 12.44 | 12.65 | 12.07 | 12.31 | 2,677,851 | -0.15(-1.20%) |
Sep 28, 2023 | 12.34 | 12.65 | 12.26 | 12.46 | 1,887,265 | +0.09(+0.73%) |
Sep 27, 2023 | 12.48 | 12.81 | 12.32 | 12.37 | 2,839,284 | -0.16(-1.28%) |
Sep 26, 2023 | 12.42 | 12.79 | 12.41 | 12.53 | 3,020,431 | +0.07(+0.56%) |
Sep 25, 2023 | 12.48 | 12.51 | 12.12 | 12.46 | 2,956,031 | -0.13(-1.03%) |
Sep 22, 2023 | 12.93 | 12.93 | 12.55 | 12.59 | 2,510,659 | -0.18(-1.41%) |
Sep 21, 2023 | 13.21 | 13.31 | 12.77 | 12.77 | 3,270,183 | -0.53(-3.98%) |
Sep 20, 2023 | 13.28 | 13.36 | 13.18 | 13.30 | 2,382,225 | +0.12(+0.91%) |
Sep 19, 2023 | 13.01 | 13.85 | 12.95 | 13.18 | 5,396,314 | +0.12(+0.92%) |
Sep 18, 2023 | 13.15 | 13.16 | 12.65 | 13.06 | 3,464,087 | -0.06(-0.46%) |
Sep 15, 2023 | 13.14 | 13.62 | 13.06 | 13.12 | 22,957,912 | -0.11(-0.83%) |
Sep 14, 2023 | 13.49 | 13.74 | 13.10 | 13.23 | 5,013,322 | -0.08(-0.60%) |
Sep 13, 2023 | 13.12 | 13.45 | 12.90 | 13.31 | 4,148,543 | +0.30(+2.31%) |
Sep 12, 2023 | 13.02 | 13.14 | 12.62 | 13.01 | 5,664,891 | -0.03(-0.23%) |
Sep 11, 2023 | 12.46 | 13.36 | 12.31 | 13.04 | 7,515,012 | +0.48(+3.82%) |
Sep 08, 2023 | 12.67 | 12.89 | 12.19 | 12.56 | 5,276,951 | +0.16(+1.29%) |
Sep 07, 2023 | 12.13 | 12.52 | 11.93 | 12.40 | 6,558,015 | +0.14(+1.14%) |
Sep 06, 2023 | 12.64 | 12.73 | 11.90 | 12.26 | 8,788,569 | -0.16(-1.29%) |
Sep 05, 2023 | 14.45 | 14.45 | 12.36 | 12.42 | 17,102,256 | -2.63(-17.48%) |
Sep 01, 2023 | 13.95 | 15.39 | 13.78 | 15.05 | 15,321,065 | +1.03(+7.35%) |
Aug 31, 2023 | 14.20 | 14.65 | 13.73 | 14.02 | 14,321,164 | +0.39(+2.86%) |
Aug 30, 2023 | 13.34 | 14.40 | 13.30 | 13.63 | 15,128,146 | +0.31(+2.33%) |
Aug 29, 2023 | 13.71 | 13.98 | 12.92 | 13.32 | 20,538,714 | -0.65(-4.65%) |
Aug 28, 2023 | 13.50 | 14.74 | 12.86 | 13.97 | 58,406,856 | +4.31(+44.62%) |
Aug 25, 2023 | 9.300 | 10.36 | 9.060 | 9.660 | 20,322,268 | -2.20(-18.55%) |
Aug 24, 2023 | 12.12 | 12.56 | 11.29 | 11.86 | 9,868,557 | -0.25(-2.06%) |
Aug 23, 2023 | 13.38 | 13.38 | 12.09 | 12.11 | 11,990,418 | -1.26(-9.42%) |
Aug 22, 2023 | 12.79 | 13.41 | 12.23 | 13.37 | 11,494,573 | +0.33(+2.53%) |
Aug 21, 2023 | 13.51 | 13.59 | 12.34 | 13.04 | 13,632,095 | -0.73(-5.30%) |
Aug 18, 2023 | 13.33 | 14.20 | 12.41 | 13.77 | 34,161,412 | +1.74(+14.46%) |
Aug 17, 2023 | 10.36 | 12.44 | 10.05 | 12.03 | 45,280,780 | -2.18(-15.34%) |
Aug 16, 2023 | 14.90 | 16.82 | 12.94 | 14.21 | 36,505,880 | -0.21(-1.49%) |
Aug 15, 2023 | 20.01 | 20.56 | 14.13 | 14.42 | 30,970,272 | -6.51(-31.08%) |
Aug 14, 2023 | 19.51 | 21.90 | 18.24 | 20.93 | 23,606,980 | -10.67(-33.77%) |
Aug 11, 2023 | 32.09 | 32.54 | 31.47 | 31.60 | 2,555,595 | -0.37(-1.16%) |
Aug 10, 2023 | 34.57 | 34.69 | 31.69 | 31.97 | 2,823,323 | -2.55(-7.37%) |
Aug 09, 2023 | 34.58 | 35.10 | 34.32 | 34.52 | 736,016 | -0.19(-0.53%) |
Aug 08, 2023 | 35.74 | 35.75 | 34.28 | 34.70 | 1,097,540 | -1.74(-4.76%) |
Aug 07, 2023 | 36.33 | 36.80 | 36.09 | 36.44 | 477,624 | +0.26(+0.73%) |
Aug 04, 2023 | 36.79 | 37.12 | 36.08 | 36.17 | 432,517 | -0.61(-1.67%) |
Aug 03, 2023 | 37.28 | 37.68 | 36.77 | 36.79 | 378,846 | -0.65(-1.75%) |
Aug 02, 2023 | 37.06 | 37.68 | 36.96 | 37.44 | 339,201 | +0.22(+0.60%) |