Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.260 | 9.440 | 9.210 | 9.370 | 3,717,382 | +0.14(+1.52%) |
Oct 30, 2023 | 9.260 | 9.350 | 9.115 | 9.230 | 7,604,567 | +0.09(+0.98%) |
Oct 27, 2023 | 9.410 | 9.460 | 9.095 | 9.140 | 4,744,258 | -0.24(-2.56%) |
Oct 26, 2023 | 9.680 | 9.750 | 9.340 | 9.380 | 5,269,136 | -0.29(-3.00%) |
Oct 25, 2023 | 9.640 | 9.805 | 9.495 | 9.670 | 5,503,207 | +0.04(+0.42%) |
Oct 24, 2023 | 9.500 | 9.685 | 9.420 | 9.630 | 4,571,471 | +0.19(+2.01%) |
Oct 23, 2023 | 9.460 | 9.590 | 9.310 | 9.440 | 5,412,621 | -0.05(-0.53%) |
Oct 20, 2023 | 9.640 | 9.675 | 9.445 | 9.490 | 6,256,276 | -0.14(-1.45%) |
Oct 19, 2023 | 9.790 | 9.940 | 9.580 | 9.630 | 6,773,323 | -0.14(-1.43%) |
Oct 18, 2023 | 9.910 | 9.965 | 9.760 | 9.770 | 4,859,182 | -0.18(-1.81%) |
Oct 17, 2023 | 9.610 | 10.02 | 9.510 | 9.950 | 4,152,249 | +0.20(+2.05%) |
Oct 16, 2023 | 9.720 | 9.850 | 9.660 | 9.750 | 5,920,234 | +0.08(+0.83%) |
Oct 13, 2023 | 9.400 | 9.710 | 9.330 | 9.670 | 5,633,495 | +0.24(+2.55%) |
Oct 12, 2023 | 9.820 | 9.855 | 9.390 | 9.430 | 7,677,126 | -0.48(-4.84%) |
Oct 11, 2023 | 10.42 | 10.45 | 9.730 | 9.910 | 9,884,687 | -0.48(-4.62%) |
Oct 10, 2023 | 10.38 | 10.58 | 10.38 | 10.39 | 3,889,683 | -0.08(-0.76%) |
Oct 09, 2023 | 10.48 | 10.56 | 10.22 | 10.47 | 3,528,247 | -0.08(-0.76%) |
Oct 06, 2023 | 10.18 | 10.64 | 10.16 | 10.55 | 8,185,333 | +0.25(+2.43%) |
Oct 05, 2023 | 10.32 | 10.40 | 10.21 | 10.30 | 6,256,693 | -0.01(-0.10%) |
Oct 04, 2023 | 10.29 | 10.37 | 10.06 | 10.31 | 9,205,698 | +0.01(+0.10%) |
Oct 03, 2023 | 10.70 | 10.86 | 10.27 | 10.30 | 7,550,003 | -0.44(-4.10%) |
Oct 02, 2023 | 10.95 | 11.01 | 10.70 | 10.74 | 6,227,263 | -0.23(-2.10%) |
Sep 29, 2023 | 11.17 | 11.25 | 10.91 | 10.97 | 6,228,580 | -0.17(-1.53%) |
Sep 28, 2023 | 11.00 | 11.15 | 10.90 | 11.14 | 23,279,236 | +0.12(+1.09%) |
Sep 27, 2023 | 11.58 | 11.61 | 10.87 | 11.02 | 9,170,617 | -0.56(-4.84%) |
Sep 26, 2023 | 11.49 | 11.75 | 11.33 | 11.58 | 7,162,388 | -0.21(-1.78%) |
Sep 25, 2023 | 11.78 | 11.79 | 11.63 | 11.79 | 3,230,541 | -0.08(-0.67%) |
Sep 22, 2023 | 12.38 | 12.53 | 11.85 | 11.87 | 4,302,778 | -0.40(-3.26%) |
Sep 21, 2023 | 11.90 | 12.28 | 11.79 | 12.27 | 5,335,640 | +0.29(+2.42%) |
Sep 20, 2023 | 12.13 | 12.40 | 11.98 | 11.98 | 4,895,954 | +0.51(+4.45%) |
Sep 19, 2023 | 11.45 | 11.65 | 11.22 | 11.47 | 3,999,174 | -0.12(-1.04%) |
Sep 18, 2023 | 11.26 | 11.87 | 11.13 | 11.59 | 4,611,661 | -0.32(-2.69%) |
Sep 15, 2023 | 11.58 | 11.94 | 11.55 | 11.91 | 9,805,686 | +0.43(+3.75%) |
Sep 14, 2023 | 11.34 | 11.49 | 11.29 | 11.48 | 3,016,378 | +0.21(+1.86%) |
Sep 13, 2023 | 11.39 | 11.53 | 11.25 | 11.27 | 3,336,014 | -0.14(-1.23%) |
Sep 12, 2023 | 11.60 | 11.66 | 11.38 | 11.41 | 3,011,700 | -0.22(-1.89%) |
Sep 11, 2023 | 11.50 | 11.73 | 11.41 | 11.63 | 3,756,019 | +0.32(+2.83%) |
Sep 08, 2023 | 11.35 | 11.36 | 11.20 | 11.31 | 5,455,724 | -0.05(-0.44%) |
Sep 07, 2023 | 11.08 | 11.38 | 11.06 | 11.36 | 3,335,828 | +0.20(+1.79%) |
Sep 06, 2023 | 11.15 | 11.23 | 11.07 | 11.16 | 2,478,433 | +0.00(+0.00%) |
Sep 05, 2023 | 11.46 | 11.50 | 11.06 | 11.16 | 4,078,506 | -0.41(-3.54%) |
Sep 01, 2023 | 11.68 | 11.78 | 11.55 | 11.57 | 2,583,827 | +0.01(+0.09%) |
Aug 31, 2023 | 11.65 | 11.69 | 11.52 | 11.56 | 2,569,225 | +0.01(+0.09%) |
Aug 30, 2023 | 11.51 | 11.64 | 11.46 | 11.55 | 2,808,325 | -0.01(-0.09%) |
Aug 29, 2023 | 11.25 | 11.62 | 11.22 | 11.56 | 2,603,983 | +0.30(+2.66%) |
Aug 28, 2023 | 11.11 | 11.32 | 11.10 | 11.26 | 3,792,860 | +0.24(+2.18%) |
Aug 25, 2023 | 11.03 | 11.14 | 11.01 | 11.02 | 3,761,168 | -0.02(-0.18%) |
Aug 24, 2023 | 11.21 | 11.34 | 11.00 | 11.04 | 3,262,070 | -0.21(-1.87%) |
Aug 23, 2023 | 10.72 | 11.34 | 10.56 | 11.25 | 6,336,192 | +0.53(+4.94%) |
Aug 22, 2023 | 10.87 | 10.97 | 10.45 | 10.72 | 8,051,716 | -0.25(-2.28%) |
Aug 21, 2023 | 11.40 | 11.40 | 10.88 | 10.97 | 9,162,641 | -0.31(-2.75%) |
Aug 18, 2023 | 10.97 | 11.48 | 10.93 | 11.28 | 5,735,477 | +0.13(+1.17%) |
Aug 17, 2023 | 11.54 | 11.54 | 11.13 | 11.15 | 2,985,524 | -0.30(-2.62%) |
Aug 16, 2023 | 11.60 | 11.67 | 11.44 | 11.45 | 2,299,641 | -0.21(-1.80%) |
Aug 15, 2023 | 11.79 | 11.80 | 11.57 | 11.66 | 2,262,956 | -0.21(-1.77%) |
Aug 14, 2023 | 11.71 | 11.90 | 11.62 | 11.87 | 3,856,465 | +0.15(+1.28%) |
Aug 11, 2023 | 11.72 | 11.83 | 11.64 | 11.72 | 1,918,665 | -0.10(-0.85%) |
Aug 10, 2023 | 11.85 | 12.13 | 11.77 | 11.82 | 2,397,518 | +0.12(+1.03%) |
Aug 09, 2023 | 11.98 | 12.03 | 11.66 | 11.70 | 3,355,330 | -0.25(-2.09%) |
Aug 08, 2023 | 12.09 | 12.09 | 11.90 | 11.95 | 2,819,418 | -0.25(-2.05%) |
Aug 07, 2023 | 12.19 | 12.36 | 12.06 | 12.20 | 2,255,727 | +0.13(+1.08%) |
Aug 04, 2023 | 12.16 | 12.21 | 12.01 | 12.07 | 3,943,360 | -0.01(-0.08%) |
Aug 03, 2023 | 12.04 | 12.18 | 11.93 | 12.08 | 2,284,856 | -0.04(-0.33%) |
Aug 02, 2023 | 11.61 | 12.16 | 11.60 | 12.12 | 3,381,381 | +0.41(+3.50%) |