Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.77 | 12.27 | 11.58 | 11.99 | 60,847 | +0.23(+1.96%) |
Oct 30, 2023 | 12.55 | 12.67 | 11.37 | 11.76 | 98,977 | -0.81(-6.44%) |
Oct 27, 2023 | 12.45 | 12.71 | 12.16 | 12.57 | 38,234 | +0.12(+0.96%) |
Oct 26, 2023 | 12.07 | 12.61 | 12.00 | 12.45 | 49,644 | +0.32(+2.64%) |
Oct 25, 2023 | 12.27 | 12.52 | 12.05 | 12.13 | 58,134 | -0.03(-0.25%) |
Oct 24, 2023 | 12.49 | 12.99 | 12.06 | 12.16 | 49,931 | -0.29(-2.33%) |
Oct 23, 2023 | 12.28 | 12.51 | 11.86 | 12.45 | 60,699 | -0.09(-0.72%) |
Oct 20, 2023 | 12.00 | 12.62 | 11.77 | 12.54 | 56,999 | +0.50(+4.15%) |
Oct 19, 2023 | 13.08 | 13.24 | 11.70 | 12.04 | 113,795 | -1.28(-9.61%) |
Oct 18, 2023 | 13.28 | 13.39 | 13.05 | 13.32 | 37,191 | +0.09(+0.68%) |
Oct 17, 2023 | 13.11 | 13.45 | 12.96 | 13.23 | 80,306 | +0.04(+0.30%) |
Oct 16, 2023 | 13.71 | 13.57 | 12.89 | 13.19 | 105,183 | -0.11(-0.83%) |
Oct 13, 2023 | 13.48 | 13.74 | 13.02 | 13.30 | 56,680 | -0.01(-0.08%) |
Oct 12, 2023 | 13.35 | 13.73 | 13.01 | 13.31 | 76,438 | +0.09(+0.68%) |
Oct 11, 2023 | 12.58 | 13.45 | 12.58 | 13.22 | 159,942 | +0.49(+3.85%) |
Oct 10, 2023 | 12.11 | 12.92 | 11.96 | 12.73 | 126,784 | +0.60(+4.95%) |
Oct 09, 2023 | 12.20 | 12.62 | 12.13 | 12.13 | 81,272 | -0.07(-0.57%) |
Oct 06, 2023 | 11.92 | 12.42 | 11.68 | 12.20 | 40,252 | +0.30(+2.52%) |
Oct 05, 2023 | 11.56 | 12.22 | 11.56 | 11.90 | 102,619 | +0.07(+0.59%) |
Oct 04, 2023 | 12.57 | 12.57 | 11.63 | 11.83 | 76,339 | -0.87(-6.85%) |
Oct 03, 2023 | 13.02 | 13.12 | 12.47 | 12.70 | 80,715 | -0.45(-3.42%) |
Oct 02, 2023 | 12.99 | 13.29 | 12.78 | 13.15 | 103,639 | +0.20(+1.54%) |
Sep 29, 2023 | 13.74 | 13.87 | 12.86 | 12.95 | 87,069 | -0.79(-5.75%) |
Sep 28, 2023 | 13.92 | 14.00 | 13.51 | 13.74 | 68,706 | +0.00(+0.00%) |
Sep 27, 2023 | 12.86 | 13.88 | 12.86 | 13.74 | 124,056 | +0.91(+7.09%) |
Sep 26, 2023 | 13.66 | 13.66 | 12.63 | 12.83 | 130,784 | -0.84(-6.14%) |
Sep 25, 2023 | 14.00 | 13.99 | 13.56 | 13.67 | 190,593 | +0.15(+1.11%) |
Sep 22, 2023 | 12.51 | 13.99 | 12.42 | 13.52 | 135,341 | +1.02(+8.16%) |
Sep 21, 2023 | 11.77 | 12.59 | 11.77 | 12.50 | 74,764 | +0.84(+7.20%) |
Sep 20, 2023 | 11.79 | 11.89 | 11.33 | 11.66 | 30,003 | -0.12(-1.02%) |
Sep 19, 2023 | 11.32 | 11.78 | 11.32 | 11.78 | 39,481 | +0.35(+3.06%) |
Sep 18, 2023 | 11.60 | 11.75 | 11.31 | 11.43 | 22,606 | -0.16(-1.38%) |
Sep 15, 2023 | 11.36 | 11.88 | 11.30 | 11.59 | 69,847 | +0.23(+2.02%) |
Sep 14, 2023 | 11.01 | 11.49 | 11.01 | 11.36 | 35,087 | +0.35(+3.18%) |
Sep 13, 2023 | 11.78 | 11.78 | 10.82 | 11.01 | 71,954 | -0.83(-7.01%) |
Sep 12, 2023 | 12.37 | 12.59 | 11.66 | 11.84 | 86,030 | -0.30(-2.47%) |
Sep 11, 2023 | 12.35 | 12.35 | 11.55 | 12.14 | 151,013 | -0.11(-0.90%) |
Sep 08, 2023 | 11.34 | 12.46 | 11.21 | 12.25 | 120,098 | +1.00(+8.89%) |
Sep 07, 2023 | 11.33 | 11.46 | 10.70 | 11.25 | 123,368 | -0.07(-0.62%) |
Sep 06, 2023 | 10.37 | 11.53 | 10.36 | 11.32 | 219,637 | +1.12(+10.98%) |
Sep 05, 2023 | 9.430 | 10.38 | 9.360 | 10.20 | 152,394 | +0.70(+7.37%) |
Sep 01, 2023 | 9.650 | 9.900 | 9.500 | 9.500 | 45,993 | -0.06(-0.63%) |
Aug 31, 2023 | 9.200 | 9.780 | 9.110 | 9.560 | 46,596 | +0.47(+5.17%) |
Aug 30, 2023 | 9.050 | 9.300 | 9.000 | 9.090 | 29,530 | -0.04(-0.44%) |
Aug 29, 2023 | 9.340 | 9.390 | 8.981 | 9.130 | 19,439 | -0.10(-1.08%) |
Aug 28, 2023 | 9.460 | 9.615 | 9.017 | 9.230 | 28,291 | -0.23(-2.43%) |
Aug 25, 2023 | 9.650 | 9.703 | 9.300 | 9.460 | 18,524 | -0.05(-0.53%) |
Aug 24, 2023 | 9.640 | 9.850 | 9.390 | 9.510 | 33,581 | +0.01(+0.11%) |
Aug 23, 2023 | 8.870 | 9.620 | 8.546 | 9.500 | 56,580 | +0.65(+7.34%) |
Aug 22, 2023 | 8.410 | 9.090 | 8.330 | 8.850 | 40,145 | +0.38(+4.49%) |
Aug 21, 2023 | 8.650 | 8.650 | 8.374 | 8.470 | 22,773 | -0.07(-0.82%) |
Aug 18, 2023 | 8.680 | 8.830 | 8.480 | 8.540 | 22,080 | -0.22(-2.51%) |
Aug 17, 2023 | 8.880 | 8.990 | 8.580 | 8.760 | 21,939 | -0.10(-1.13%) |
Aug 16, 2023 | 9.180 | 9.200 | 8.751 | 8.860 | 31,761 | -0.32(-3.49%) |
Aug 15, 2023 | 9.290 | 9.290 | 8.920 | 9.180 | 39,300 | -0.02(-0.22%) |
Aug 14, 2023 | 9.100 | 9.347 | 8.910 | 9.200 | 92,603 | +0.55(+6.36%) |
Aug 11, 2023 | 8.470 | 8.650 | 8.260 | 8.650 | 38,820 | +0.70(+8.81%) |
Aug 10, 2023 | 7.650 | 8.005 | 7.630 | 7.950 | 37,879 | +0.36(+4.74%) |
Aug 09, 2023 | 7.700 | 7.760 | 7.450 | 7.590 | 9,113 | +0.15(+2.02%) |
Aug 08, 2023 | 7.540 | 7.650 | 7.270 | 7.440 | 15,059 | -0.13(-1.72%) |
Aug 07, 2023 | 7.600 | 7.892 | 7.570 | 7.570 | 12,219 | -0.18(-2.32%) |
Aug 04, 2023 | 7.700 | 7.840 | 7.520 | 7.750 | 8,023 | +0.20(+2.65%) |
Aug 03, 2023 | 8.040 | 8.040 | 7.500 | 7.550 | 16,934 | -0.45(-5.63%) |
Aug 02, 2023 | 8.120 | 8.150 | 7.720 | 8.000 | 27,226 | -0.02(-0.25%) |