Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.465 | 9.650 | 9.377 | 9.494 | 84,482,952 | +0.13(+1.35%) |
Oct 30, 2023 | 9.664 | 9.722 | 9.281 | 9.367 | 111,069,824 | -0.18(-1.91%) |
Oct 27, 2023 | 10.48 | 10.52 | 9.492 | 9.549 | 195,853,488 | -1.33(-12.25%) |
Oct 26, 2023 | 11.42 | 11.44 | 10.86 | 10.88 | 88,257,720 | -0.18(-1.65%) |
Oct 25, 2023 | 10.88 | 11.16 | 10.75 | 11.06 | 77,056,016 | +0.14(+1.32%) |
Oct 24, 2023 | 11.03 | 11.09 | 10.91 | 10.92 | 49,786,184 | -0.09(-0.78%) |
Oct 23, 2023 | 11.07 | 11.21 | 10.95 | 11.01 | 51,169,392 | -0.15(-1.37%) |
Oct 20, 2023 | 11.10 | 11.28 | 11.06 | 11.16 | 55,599,568 | +0.11(+0.95%) |
Oct 19, 2023 | 11.11 | 11.28 | 11.04 | 11.05 | 51,103,748 | -0.21(-1.87%) |
Oct 18, 2023 | 11.44 | 11.44 | 11.27 | 11.27 | 46,783,700 | -0.28(-2.41%) |
Oct 17, 2023 | 11.36 | 11.67 | 11.36 | 11.54 | 42,233,804 | +0.11(+0.92%) |
Oct 16, 2023 | 11.42 | 11.47 | 11.33 | 11.44 | 30,429,002 | +0.12(+1.02%) |
Oct 13, 2023 | 11.48 | 11.51 | 11.31 | 11.32 | 49,322,428 | -0.18(-1.58%) |
Oct 12, 2023 | 11.39 | 11.57 | 11.35 | 11.51 | 53,823,496 | -0.24(-2.04%) |
Oct 11, 2023 | 11.78 | 11.88 | 11.65 | 11.74 | 32,542,564 | +0.05(+0.41%) |
Oct 10, 2023 | 11.60 | 11.79 | 11.59 | 11.70 | 42,132,912 | +0.12(+1.08%) |
Oct 09, 2023 | 11.31 | 11.65 | 11.29 | 11.57 | 34,752,800 | +0.07(+0.58%) |
Oct 06, 2023 | 11.33 | 11.65 | 11.20 | 11.51 | 60,033,344 | +0.10(+0.84%) |
Oct 05, 2023 | 11.45 | 11.51 | 11.21 | 11.41 | 49,437,300 | -0.09(-0.75%) |
Oct 04, 2023 | 11.52 | 11.58 | 11.39 | 11.50 | 47,107,716 | -0.08(-0.66%) |
Oct 03, 2023 | 11.66 | 11.73 | 11.52 | 11.57 | 57,429,176 | -0.23(-1.95%) |
Oct 02, 2023 | 11.87 | 11.93 | 11.73 | 11.80 | 53,400,532 | -0.11(-0.89%) |
Sep 29, 2023 | 12.09 | 12.14 | 11.84 | 11.91 | 65,048,596 | -0.13(-1.11%) |
Sep 28, 2023 | 11.81 | 12.14 | 11.67 | 12.04 | 51,202,496 | +0.16(+1.37%) |
Sep 27, 2023 | 12.00 | 12.00 | 11.74 | 11.88 | 43,398,776 | -0.04(-0.32%) |
Sep 26, 2023 | 11.98 | 12.13 | 11.86 | 11.92 | 42,986,376 | -0.14(-1.19%) |
Sep 25, 2023 | 11.84 | 12.16 | 12.01 | 12.06 | 42,979,788 | +0.14(+1.21%) |
Sep 22, 2023 | 11.98 | 12.24 | 11.90 | 11.92 | 68,064,888 | +0.22(+1.89%) |
Sep 21, 2023 | 11.70 | 11.84 | 11.66 | 11.70 | 41,840,568 | -0.15(-1.29%) |
Sep 20, 2023 | 12.13 | 12.15 | 11.84 | 11.85 | 39,041,812 | -0.19(-1.59%) |
Sep 19, 2023 | 11.83 | 12.13 | 11.80 | 12.04 | 42,633,060 | +0.21(+1.78%) |
Sep 18, 2023 | 11.98 | 12.00 | 11.74 | 11.83 | 49,459,060 | -0.26(-2.14%) |
Sep 15, 2023 | 11.89 | 12.26 | 11.89 | 12.09 | 66,733,368 | -0.01(-0.08%) |
Sep 14, 2023 | 12.09 | 12.18 | 11.90 | 12.10 | 45,236,188 | -0.02(-0.16%) |
Sep 13, 2023 | 12.17 | 12.38 | 12.11 | 12.12 | 65,232,004 | +0.18(+1.53%) |
Sep 12, 2023 | 11.73 | 12.07 | 11.72 | 11.94 | 51,611,216 | +0.22(+1.88%) |
Sep 11, 2023 | 11.85 | 11.89 | 11.67 | 11.72 | 36,157,052 | -0.08(-0.65%) |
Sep 08, 2023 | 11.48 | 11.85 | 11.48 | 11.79 | 51,668,864 | +0.33(+2.84%) |
Sep 07, 2023 | 11.46 | 11.55 | 11.41 | 11.47 | 40,532,228 | -0.11(-0.91%) |
Sep 06, 2023 | 11.51 | 11.61 | 11.34 | 11.57 | 43,664,872 | -0.02(-0.17%) |
Sep 05, 2023 | 11.62 | 11.68 | 11.54 | 11.59 | 36,706,764 | -0.05(-0.41%) |
Sep 01, 2023 | 11.66 | 11.76 | 11.54 | 11.64 | 36,209,580 | +0.01(+0.08%) |
Aug 31, 2023 | 11.63 | 11.76 | 11.59 | 11.63 | 40,688,828 | +0.10(+0.83%) |
Aug 30, 2023 | 11.57 | 11.65 | 11.51 | 11.53 | 31,926,378 | -0.02(-0.17%) |
Aug 29, 2023 | 11.46 | 11.56 | 11.40 | 11.55 | 33,349,042 | +0.14(+1.26%) |
Aug 28, 2023 | 11.46 | 11.56 | 11.36 | 11.41 | 30,957,384 | -0.01(-0.08%) |
Aug 25, 2023 | 11.34 | 11.50 | 11.10 | 11.42 | 49,657,092 | +0.15(+1.36%) |
Aug 24, 2023 | 11.40 | 11.44 | 11.27 | 11.27 | 34,728,252 | -0.20(-1.76%) |
Aug 23, 2023 | 11.33 | 11.48 | 11.31 | 11.47 | 31,696,862 | +0.09(+0.76%) |
Aug 22, 2023 | 11.51 | 11.53 | 11.35 | 11.38 | 33,415,454 | -0.10(-0.84%) |
Aug 21, 2023 | 11.54 | 11.56 | 11.38 | 11.48 | 34,880,684 | +0.01(+0.08%) |
Aug 18, 2023 | 11.25 | 11.52 | 11.24 | 11.47 | 46,434,164 | +0.12(+1.10%) |
Aug 17, 2023 | 11.39 | 11.48 | 11.29 | 11.34 | 37,705,156 | +0.02(+0.17%) |
Aug 16, 2023 | 11.41 | 11.53 | 11.31 | 11.32 | 46,727,748 | -0.16(-1.42%) |
Aug 15, 2023 | 11.56 | 11.64 | 11.48 | 11.49 | 44,425,076 | -0.21(-1.80%) |
Aug 14, 2023 | 11.53 | 11.73 | 11.52 | 11.70 | 50,148,048 | +0.06(+0.49%) |
Aug 11, 2023 | 11.62 | 11.70 | 11.51 | 11.64 | 67,139,560 | -0.02(-0.16%) |
Aug 10, 2023 | 12.25 | 12.25 | 11.58 | 11.66 | 108,681,576 | -0.55(-4.48%) |
Aug 09, 2023 | 12.24 | 12.30 | 12.14 | 12.21 | 44,746,604 | -0.14(-1.16%) |
Aug 08, 2023 | 12.24 | 12.37 | 12.18 | 12.35 | 47,031,948 | -0.06(-0.46%) |
Aug 07, 2023 | 12.40 | 12.43 | 12.25 | 12.41 | 45,802,908 | +0.05(+0.39%) |
Aug 04, 2023 | 12.56 | 12.56 | 12.27 | 12.36 | 50,494,460 | -0.20(-1.60%) |
Aug 03, 2023 | 12.45 | 12.60 | 12.33 | 12.56 | 54,377,604 | +0.06(+0.46%) |
Aug 02, 2023 | 12.66 | 12.68 | 12.44 | 12.50 | 60,439,768 | -0.36(-2.83%) |