Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.600 | 8.760 | 8.590 | 8.660 | 3,943,899 | -0.01(-0.12%) |
Oct 30, 2023 | 8.800 | 8.840 | 8.420 | 8.670 | 2,588,820 | -0.12(-1.37%) |
Oct 27, 2023 | 8.810 | 8.890 | 8.700 | 8.790 | 981,211 | +0.08(+0.92%) |
Oct 26, 2023 | 8.740 | 8.830 | 8.510 | 8.710 | 1,694,162 | +0.08(+0.93%) |
Oct 25, 2023 | 8.820 | 8.870 | 8.610 | 8.630 | 1,517,245 | -0.21(-2.38%) |
Oct 24, 2023 | 8.820 | 8.910 | 8.740 | 8.840 | 1,961,710 | +0.20(+2.31%) |
Oct 23, 2023 | 8.610 | 8.750 | 8.500 | 8.640 | 1,853,326 | -0.05(-0.58%) |
Oct 20, 2023 | 8.840 | 8.860 | 8.580 | 8.690 | 2,592,977 | -0.27(-3.01%) |
Oct 19, 2023 | 9.000 | 9.140 | 8.910 | 8.960 | 1,385,782 | -0.11(-1.21%) |
Oct 18, 2023 | 9.260 | 9.320 | 9.050 | 9.070 | 1,482,530 | -0.25(-2.68%) |
Oct 17, 2023 | 9.170 | 9.450 | 9.130 | 9.320 | 2,063,410 | +0.00(+0.00%) |
Oct 16, 2023 | 9.410 | 9.480 | 9.290 | 9.320 | 1,403,100 | +0.04(+0.43%) |
Oct 13, 2023 | 9.510 | 9.550 | 9.260 | 9.280 | 1,371,103 | -0.13(-1.38%) |
Oct 12, 2023 | 9.510 | 9.560 | 9.350 | 9.410 | 2,738,111 | -0.35(-3.59%) |
Oct 11, 2023 | 9.940 | 9.940 | 9.670 | 9.760 | 2,766,557 | -0.17(-1.71%) |
Oct 10, 2023 | 9.710 | 9.970 | 9.590 | 9.930 | 1,910,632 | +0.32(+3.33%) |
Oct 06, 2023 | 9.610 | 0 | +0.37(+4.00%) | |||
Oct 05, 2023 | 8.930 | 9.300 | 8.930 | 9.240 | 2,015,647 | +0.30(+3.36%) |
Oct 04, 2023 | 9.190 | 9.280 | 8.930 | 8.940 | 2,414,806 | -0.27(-2.93%) |
Oct 03, 2023 | 9.560 | 9.630 | 9.130 | 9.210 | 2,623,445 | -0.51(-5.25%) |
Oct 02, 2023 | 10.03 | 10.05 | 9.640 | 9.720 | 1,217,399 | -0.41(-4.05%) |
Sep 29, 2023 | 10.05 | 10.19 | 9.970 | 10.13 | 3,106,400 | +0.33(+3.37%) |
Sep 28, 2023 | 9.710 | 9.840 | 9.650 | 9.800 | 1,869,149 | +0.21(+2.19%) |
Sep 27, 2023 | 9.610 | 9.720 | 9.550 | 9.590 | 1,311,963 | +0.04(+0.42%) |
Sep 26, 2023 | 10.03 | 10.12 | 9.520 | 9.550 | 3,061,377 | -0.55(-5.45%) |
Sep 25, 2023 | 9.620 | 10.15 | 9.990 | 10.10 | 2,713,152 | +0.35(+3.59%) |
Sep 22, 2023 | 9.940 | 10.12 | 9.730 | 9.750 | 2,251,092 | -0.07(-0.71%) |
Sep 21, 2023 | 9.900 | 10.11 | 9.720 | 9.820 | 6,917,478 | -0.11(-1.11%) |
Sep 20, 2023 | 10.05 | 10.21 | 9.900 | 9.930 | 3,520,984 | -0.06(-0.60%) |
Sep 19, 2023 | 10.26 | 10.29 | 9.950 | 9.990 | 2,414,490 | -0.30(-2.92%) |
Sep 18, 2023 | 10.55 | 10.62 | 10.27 | 10.29 | 2,164,106 | -0.30(-2.83%) |
Sep 15, 2023 | 10.54 | 10.67 | 10.51 | 10.59 | 3,604,062 | +0.12(+1.15%) |
Sep 14, 2023 | 10.46 | 10.66 | 10.43 | 10.47 | 1,518,303 | +0.27(+2.65%) |
Sep 13, 2023 | 10.35 | 10.39 | 10.16 | 10.20 | 2,422,468 | -0.17(-1.64%) |
Sep 12, 2023 | 10.50 | 10.52 | 10.34 | 10.37 | 1,131,346 | -0.22(-2.08%) |
Sep 11, 2023 | 10.63 | 10.72 | 10.52 | 10.59 | 1,542,152 | +0.23(+2.22%) |
Sep 08, 2023 | 10.26 | 10.38 | 10.21 | 10.36 | 1,507,457 | +0.04(+0.39%) |
Sep 07, 2023 | 10.51 | 10.55 | 10.31 | 10.32 | 1,217,276 | -0.33(-3.10%) |
Sep 06, 2023 | 10.74 | 10.83 | 10.58 | 10.65 | 2,367,098 | -0.11(-1.02%) |
Sep 05, 2023 | 10.76 | 10.99 | 10.75 | 10.76 | 2,448,360 | -0.05(-0.46%) |
Sep 01, 2023 | 10.81 | 0 | +0.33(+3.15%) | |||
Aug 31, 2023 | 10.39 | 10.54 | 10.32 | 10.48 | 3,009,586 | +0.08(+0.77%) |
Aug 30, 2023 | 10.32 | 10.58 | 10.32 | 10.40 | 1,597,883 | +0.10(+0.97%) |
Aug 29, 2023 | 10.01 | 10.32 | 10.01 | 10.30 | 922,751 | +0.19(+1.88%) |
Aug 28, 2023 | 10.01 | 10.19 | 10.01 | 10.11 | 789,673 | +0.13(+1.30%) |
Aug 25, 2023 | 9.930 | 10.09 | 9.910 | 9.980 | 1,436,430 | +0.08(+0.81%) |
Aug 24, 2023 | 10.11 | 10.18 | 9.900 | 9.900 | 1,504,772 | -0.34(-3.32%) |
Aug 23, 2023 | 10.01 | 10.35 | 9.920 | 10.24 | 2,364,135 | +0.26(+2.61%) |
Aug 22, 2023 | 10.03 | 10.19 | 9.920 | 9.980 | 1,740,588 | +0.05(+0.50%) |
Aug 21, 2023 | 9.800 | 10.00 | 9.680 | 9.930 | 2,975,363 | +0.16(+1.64%) |
Aug 18, 2023 | 9.830 | 9.890 | 9.680 | 9.770 | 1,633,058 | -0.16(-1.61%) |
Aug 17, 2023 | 10.23 | 10.25 | 9.890 | 9.930 | 3,176,276 | -0.13(-1.29%) |
Aug 16, 2023 | 10.12 | 10.22 | 10.04 | 10.06 | 2,980,335 | -0.11(-1.08%) |
Aug 15, 2023 | 10.44 | 10.53 | 10.15 | 10.17 | 2,459,083 | -0.44(-4.15%) |
Aug 14, 2023 | 10.89 | 10.90 | 10.56 | 10.61 | 1,484,458 | -0.46(-4.16%) |
Aug 11, 2023 | 10.94 | 11.08 | 10.88 | 11.07 | 1,314,292 | +0.08(+0.73%) |
Aug 10, 2023 | 11.26 | 11.32 | 10.95 | 10.99 | 2,215,530 | -0.22(-1.96%) |
Aug 09, 2023 | 11.41 | 11.48 | 11.18 | 11.21 | 2,016,780 | -0.18(-1.58%) |
Aug 08, 2023 | 11.28 | 11.48 | 11.15 | 11.39 | 2,869,245 | -0.24(-2.06%) |
Aug 04, 2023 | 11.63 | 0 | -0.13(-1.11%) | |||
Aug 03, 2023 | 11.08 | 11.77 | 10.85 | 11.76 | 2,918,347 | +0.45(+3.98%) |
Aug 02, 2023 | 11.51 | 11.58 | 11.20 | 11.31 | 1,527,947 | -0.44(-3.74%) |