Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.35 | 12.35 | 11.27 | 11.99 | 1,787,252 | +0.06(+0.50%) |
Oct 30, 2023 | 11.41 | 12.70 | 11.07 | 11.93 | 3,776,940 | +1.78(+17.54%) |
Oct 27, 2023 | 10.23 | 10.30 | 10.04 | 10.15 | 607,640 | -0.03(-0.29%) |
Oct 26, 2023 | 10.25 | 10.52 | 10.12 | 10.18 | 748,812 | +0.07(+0.69%) |
Oct 25, 2023 | 10.28 | 10.41 | 9.900 | 10.11 | 591,281 | -0.28(-2.69%) |
Oct 24, 2023 | 10.43 | 10.59 | 10.22 | 10.39 | 364,795 | +0.18(+1.76%) |
Oct 23, 2023 | 10.12 | 10.30 | 9.960 | 10.21 | 369,620 | +0.00(+0.00%) |
Oct 20, 2023 | 10.63 | 10.63 | 10.18 | 10.21 | 499,324 | -0.35(-3.31%) |
Oct 19, 2023 | 10.87 | 10.87 | 10.43 | 10.56 | 540,905 | -0.26(-2.40%) |
Oct 18, 2023 | 10.42 | 10.87 | 10.24 | 10.82 | 687,704 | +0.25(+2.37%) |
Oct 17, 2023 | 10.94 | 11.22 | 10.51 | 10.57 | 669,230 | -0.26(-2.40%) |
Oct 16, 2023 | 10.94 | 11.00 | 10.61 | 10.83 | 542,757 | -0.12(-1.10%) |
Oct 13, 2023 | 10.83 | 11.06 | 10.52 | 10.95 | 848,591 | +0.17(+1.58%) |
Oct 12, 2023 | 11.04 | 11.22 | 10.54 | 10.78 | 872,711 | -0.12(-1.10%) |
Oct 11, 2023 | 11.51 | 11.52 | 10.75 | 10.90 | 677,511 | -0.55(-4.80%) |
Oct 10, 2023 | 10.50 | 11.53 | 10.49 | 11.45 | 2,143,068 | +0.43(+3.90%) |
Oct 09, 2023 | 12.08 | 12.11 | 10.98 | 11.02 | 1,454,453 | -1.12(-9.23%) |
Oct 06, 2023 | 12.38 | 12.49 | 11.89 | 12.14 | 1,073,636 | -0.34(-2.72%) |
Oct 05, 2023 | 12.30 | 13.13 | 12.30 | 12.48 | 783,003 | +0.02(+0.16%) |
Oct 04, 2023 | 12.65 | 12.70 | 12.44 | 12.46 | 470,186 | -0.22(-1.74%) |
Oct 03, 2023 | 12.57 | 12.75 | 12.49 | 12.68 | 467,613 | +0.06(+0.48%) |
Oct 02, 2023 | 12.68 | 13.16 | 12.59 | 12.62 | 835,054 | -0.10(-0.79%) |
Sep 29, 2023 | 12.79 | 12.85 | 12.55 | 12.72 | 281,976 | -0.02(-0.16%) |
Sep 28, 2023 | 12.67 | 12.78 | 12.33 | 12.74 | 289,667 | +0.01(+0.08%) |
Sep 27, 2023 | 12.52 | 12.85 | 12.45 | 12.73 | 284,033 | +0.27(+2.17%) |
Sep 26, 2023 | 12.78 | 12.81 | 12.41 | 12.46 | 303,549 | -0.07(-0.56%) |
Sep 25, 2023 | 12.98 | 12.69 | 12.51 | 12.53 | 515,199 | -0.35(-2.72%) |
Sep 22, 2023 | 13.23 | 13.41 | 12.79 | 12.88 | 273,293 | -0.37(-2.79%) |
Sep 21, 2023 | 13.38 | 13.44 | 13.03 | 13.25 | 303,432 | -0.23(-1.71%) |
Sep 20, 2023 | 14.02 | 14.14 | 13.47 | 13.48 | 439,262 | -0.53(-3.78%) |
Sep 19, 2023 | 13.68 | 14.02 | 13.55 | 14.01 | 181,702 | +0.36(+2.64%) |
Sep 18, 2023 | 13.48 | 13.78 | 13.26 | 13.65 | 414,405 | +0.23(+1.71%) |
Sep 15, 2023 | 13.98 | 14.02 | 13.17 | 13.42 | 1,927,889 | -0.56(-4.01%) |
Sep 14, 2023 | 13.42 | 14.16 | 13.42 | 13.98 | 378,116 | +0.65(+4.88%) |
Sep 13, 2023 | 13.54 | 13.65 | 13.23 | 13.33 | 377,320 | -0.21(-1.55%) |
Sep 12, 2023 | 13.74 | 13.76 | 13.47 | 13.54 | 355,452 | -0.16(-1.17%) |
Sep 11, 2023 | 13.91 | 13.98 | 13.67 | 13.70 | 361,904 | -0.24(-1.72%) |
Sep 08, 2023 | 13.84 | 14.00 | 13.62 | 13.94 | 329,416 | +0.11(+0.80%) |
Sep 07, 2023 | 13.84 | 13.97 | 13.67 | 13.83 | 306,147 | -0.12(-0.86%) |
Sep 06, 2023 | 13.93 | 13.98 | 13.58 | 13.95 | 338,469 | +0.02(+0.14%) |
Sep 05, 2023 | 14.50 | 14.55 | 13.85 | 13.93 | 375,904 | -0.61(-4.20%) |
Sep 01, 2023 | 14.21 | 14.58 | 14.20 | 14.54 | 237,014 | +0.50(+3.56%) |
Aug 31, 2023 | 14.25 | 14.35 | 13.99 | 14.04 | 421,308 | -0.24(-1.68%) |
Aug 30, 2023 | 14.15 | 14.35 | 14.03 | 14.28 | 261,930 | +0.08(+0.56%) |
Aug 29, 2023 | 14.73 | 14.73 | 14.19 | 14.20 | 182,956 | -0.38(-2.61%) |
Aug 28, 2023 | 14.43 | 14.75 | 14.26 | 14.58 | 213,350 | +0.17(+1.18%) |
Aug 25, 2023 | 14.72 | 14.82 | 14.33 | 14.41 | 364,129 | -0.23(-1.57%) |
Aug 24, 2023 | 15.17 | 15.17 | 14.52 | 14.64 | 369,949 | -0.50(-3.30%) |
Aug 23, 2023 | 15.06 | 15.46 | 15.06 | 15.14 | 373,457 | +0.12(+0.80%) |
Aug 22, 2023 | 14.90 | 15.07 | 14.73 | 15.02 | 477,271 | +0.11(+0.74%) |
Aug 21, 2023 | 14.59 | 15.10 | 14.42 | 14.91 | 553,594 | +0.30(+2.05%) |
Aug 18, 2023 | 14.08 | 14.85 | 14.08 | 14.61 | 292,427 | +0.39(+2.74%) |
Aug 17, 2023 | 14.59 | 14.64 | 14.15 | 14.22 | 359,224 | -0.33(-2.27%) |
Aug 16, 2023 | 15.42 | 15.58 | 14.43 | 14.55 | 467,256 | -0.93(-6.01%) |
Aug 15, 2023 | 15.21 | 15.51 | 14.82 | 15.48 | 392,823 | +0.24(+1.57%) |
Aug 14, 2023 | 14.99 | 15.62 | 14.67 | 15.24 | 559,443 | +0.09(+0.59%) |
Aug 11, 2023 | 15.27 | 16.43 | 15.02 | 15.15 | 503,547 | -0.17(-1.11%) |
Aug 10, 2023 | 14.50 | 15.52 | 14.34 | 15.32 | 1,751,224 | +1.58(+11.50%) |
Aug 09, 2023 | 13.58 | 13.92 | 13.28 | 13.74 | 405,898 | +0.80(+6.18%) |
Aug 08, 2023 | 12.87 | 13.07 | 12.80 | 12.94 | 346,175 | +0.12(+0.94%) |
Aug 07, 2023 | 13.14 | 13.22 | 12.79 | 12.82 | 440,318 | -0.26(-1.99%) |
Aug 04, 2023 | 13.14 | 13.33 | 12.85 | 13.08 | 395,084 | -0.09(-0.68%) |
Aug 03, 2023 | 13.09 | 13.46 | 13.07 | 13.17 | 288,500 | +0.05(+0.38%) |
Aug 02, 2023 | 13.42 | 13.57 | 13.05 | 13.12 | 359,720 | -0.47(-3.46%) |