Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.900 | 7.970 | 7.725 | 7.740 | 1,938,382 | -0.16(-2.03%) |
Oct 30, 2023 | 8.240 | 8.360 | 7.800 | 7.900 | 2,825,487 | -0.24(-2.95%) |
Oct 27, 2023 | 8.800 | 8.830 | 8.085 | 8.140 | 2,341,367 | -0.60(-6.86%) |
Oct 26, 2023 | 8.530 | 8.880 | 8.465 | 8.740 | 2,239,057 | +0.25(+2.94%) |
Oct 25, 2023 | 8.400 | 8.500 | 8.255 | 8.490 | 1,083,821 | -0.02(-0.24%) |
Oct 24, 2023 | 8.160 | 8.675 | 8.150 | 8.510 | 3,828,768 | +0.46(+5.71%) |
Oct 23, 2023 | 8.280 | 8.375 | 8.000 | 8.050 | 3,433,585 | -0.42(-4.96%) |
Oct 20, 2023 | 8.650 | 8.750 | 8.470 | 8.470 | 1,785,100 | -0.28(-3.20%) |
Oct 19, 2023 | 9.060 | 9.080 | 8.650 | 8.750 | 2,850,027 | -0.42(-4.58%) |
Oct 18, 2023 | 9.420 | 9.455 | 9.060 | 9.170 | 1,907,534 | -0.39(-4.08%) |
Oct 17, 2023 | 9.550 | 9.780 | 9.470 | 9.560 | 1,589,056 | -0.13(-1.34%) |
Oct 16, 2023 | 9.620 | 9.830 | 9.580 | 9.690 | 1,645,410 | -0.07(-0.72%) |
Oct 13, 2023 | 9.170 | 9.850 | 9.165 | 9.760 | 3,316,268 | +0.63(+6.90%) |
Oct 12, 2023 | 9.650 | 9.650 | 9.050 | 9.130 | 3,160,407 | -0.41(-4.30%) |
Oct 11, 2023 | 9.530 | 9.665 | 9.430 | 9.540 | 1,590,152 | -0.12(-1.24%) |
Oct 10, 2023 | 9.550 | 9.920 | 9.532 | 9.660 | 1,795,768 | -0.11(-1.13%) |
Oct 09, 2023 | 9.340 | 9.885 | 9.280 | 9.770 | 3,466,032 | +0.00(+0.00%) |
Oct 06, 2023 | 9.210 | 9.825 | 9.170 | 9.770 | 2,215,592 | +0.45(+4.83%) |
Oct 05, 2023 | 9.620 | 9.690 | 9.280 | 9.320 | 1,835,526 | -0.26(-2.71%) |
Oct 04, 2023 | 9.500 | 9.630 | 9.131 | 9.580 | 2,319,390 | +0.04(+0.42%) |
Oct 03, 2023 | 9.780 | 9.840 | 9.490 | 9.540 | 2,636,360 | -0.38(-3.83%) |
Oct 02, 2023 | 10.39 | 10.49 | 9.860 | 9.920 | 2,121,927 | -0.53(-5.07%) |
Sep 29, 2023 | 10.29 | 10.59 | 10.29 | 10.45 | 1,401,189 | +0.12(+1.16%) |
Sep 28, 2023 | 10.16 | 10.44 | 10.06 | 10.33 | 1,564,705 | +0.09(+0.88%) |
Sep 27, 2023 | 10.60 | 10.68 | 10.01 | 10.24 | 3,013,164 | -0.29(-2.75%) |
Sep 26, 2023 | 10.81 | 10.99 | 10.50 | 10.53 | 2,163,198 | -0.36(-3.31%) |
Sep 25, 2023 | 11.20 | 10.91 | 10.67 | 10.89 | 3,623,004 | -0.53(-4.64%) |
Sep 22, 2023 | 11.12 | 11.59 | 11.10 | 11.42 | 2,438,700 | +0.31(+2.79%) |
Sep 21, 2023 | 11.25 | 11.47 | 11.07 | 11.11 | 2,164,326 | -0.32(-2.80%) |
Sep 20, 2023 | 11.89 | 12.02 | 11.43 | 11.43 | 2,210,209 | -0.35(-2.97%) |
Sep 19, 2023 | 11.54 | 11.79 | 11.51 | 11.78 | 2,029,006 | +0.23(+1.99%) |
Sep 18, 2023 | 11.51 | 12.03 | 11.42 | 11.55 | 4,506,407 | +0.55(+5.00%) |
Sep 15, 2023 | 11.30 | 11.44 | 11.00 | 11.00 | 3,431,670 | -0.25(-2.22%) |
Sep 14, 2023 | 11.55 | 11.73 | 11.23 | 11.25 | 2,411,919 | -0.03(-0.27%) |
Sep 13, 2023 | 11.71 | 11.91 | 11.28 | 11.28 | 2,375,872 | -0.33(-2.84%) |
Sep 12, 2023 | 11.35 | 11.71 | 11.32 | 11.61 | 1,274,670 | +0.18(+1.57%) |
Sep 11, 2023 | 11.45 | 11.63 | 11.35 | 11.43 | 1,657,078 | -0.01(-0.09%) |
Sep 08, 2023 | 11.31 | 11.57 | 11.16 | 11.44 | 1,393,012 | +0.09(+0.79%) |
Sep 07, 2023 | 11.55 | 11.60 | 11.30 | 11.35 | 2,338,463 | -0.35(-2.99%) |
Sep 06, 2023 | 11.63 | 11.80 | 11.55 | 11.70 | 1,566,093 | +0.01(+0.09%) |
Sep 05, 2023 | 12.13 | 12.17 | 11.65 | 11.69 | 2,537,316 | -0.55(-4.49%) |
Sep 01, 2023 | 12.24 | 12.51 | 12.22 | 12.24 | 1,705,819 | +0.17(+1.41%) |
Aug 31, 2023 | 12.01 | 12.15 | 11.90 | 12.07 | 2,905,613 | -0.03(-0.25%) |
Aug 30, 2023 | 12.20 | 12.20 | 12.04 | 12.10 | 1,219,081 | -0.10(-0.82%) |
Aug 29, 2023 | 11.80 | 12.24 | 11.73 | 12.20 | 2,007,952 | +0.40(+3.39%) |
Aug 28, 2023 | 11.97 | 12.17 | 11.72 | 11.80 | 1,767,658 | -0.06(-0.51%) |
Aug 25, 2023 | 12.11 | 12.21 | 11.73 | 11.86 | 2,389,014 | -0.32(-2.63%) |
Aug 24, 2023 | 12.35 | 12.40 | 12.11 | 12.18 | 1,863,242 | -0.20(-1.62%) |
Aug 23, 2023 | 12.17 | 12.38 | 12.04 | 12.38 | 1,698,937 | +0.09(+0.73%) |
Aug 22, 2023 | 12.62 | 12.77 | 12.15 | 12.29 | 2,159,112 | -0.33(-2.61%) |
Aug 21, 2023 | 12.22 | 12.64 | 12.20 | 12.62 | 2,098,888 | +0.22(+1.77%) |
Aug 18, 2023 | 12.07 | 12.60 | 11.96 | 12.40 | 2,325,304 | +0.01(+0.08%) |
Aug 17, 2023 | 12.14 | 12.79 | 12.13 | 12.39 | 3,431,783 | +0.33(+2.74%) |
Aug 16, 2023 | 12.59 | 12.74 | 11.95 | 12.06 | 8,741,423 | -1.38(-10.27%) |
Aug 15, 2023 | 13.73 | 13.76 | 13.29 | 13.44 | 3,629,741 | -0.48(-3.45%) |
Aug 14, 2023 | 14.15 | 14.15 | 13.76 | 13.92 | 1,989,751 | -0.34(-2.38%) |
Aug 11, 2023 | 14.00 | 14.38 | 13.90 | 14.26 | 1,425,908 | +0.05(+0.35%) |
Aug 10, 2023 | 14.25 | 14.43 | 14.06 | 14.21 | 1,381,661 | +0.05(+0.35%) |
Aug 09, 2023 | 14.52 | 14.52 | 13.94 | 14.16 | 1,848,455 | -0.36(-2.48%) |
Aug 08, 2023 | 14.20 | 14.69 | 13.84 | 14.52 | 1,999,655 | +0.02(+0.14%) |
Aug 07, 2023 | 15.05 | 15.17 | 14.41 | 14.50 | 2,016,011 | -0.54(-3.59%) |
Aug 04, 2023 | 15.35 | 15.47 | 14.79 | 15.04 | 1,586,080 | -0.33(-2.15%) |
Aug 03, 2023 | 14.72 | 15.41 | 14.65 | 15.37 | 2,781,754 | +0.43(+2.88%) |
Aug 02, 2023 | 14.84 | 14.98 | 14.23 | 14.94 | 2,509,774 | -0.21(-1.39%) |