Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.730 | 8.809 | 8.553 | 8.632 | 4,161,481 | -0.09(-1.02%) |
Oct 30, 2023 | 8.829 | 9.016 | 8.681 | 8.721 | 2,257,528 | -0.02(-0.23%) |
Oct 27, 2023 | 9.115 | 9.154 | 8.681 | 8.740 | 2,761,095 | -0.33(-3.59%) |
Oct 26, 2023 | 9.075 | 9.213 | 8.977 | 9.065 | 2,266,460 | +0.02(+0.22%) |
Oct 25, 2023 | 9.144 | 9.233 | 8.839 | 9.046 | 3,312,947 | -0.23(-2.44%) |
Oct 24, 2023 | 9.341 | 9.479 | 9.253 | 9.272 | 2,312,054 | -0.04(-0.42%) |
Oct 23, 2023 | 9.460 | 9.460 | 9.302 | 9.312 | 3,151,908 | -0.20(-2.07%) |
Oct 20, 2023 | 9.607 | 9.637 | 9.450 | 9.509 | 2,352,809 | -0.03(-0.31%) |
Oct 19, 2023 | 9.558 | 9.755 | 9.445 | 9.538 | 2,842,573 | -0.04(-0.41%) |
Oct 18, 2023 | 9.775 | 9.844 | 9.548 | 9.578 | 1,830,572 | -0.31(-3.09%) |
Oct 17, 2023 | 9.647 | 9.918 | 9.647 | 9.883 | 2,357,313 | +0.13(+1.31%) |
Oct 16, 2023 | 9.479 | 9.814 | 9.400 | 9.755 | 2,751,303 | +0.38(+4.10%) |
Oct 13, 2023 | 9.391 | 9.445 | 9.336 | 9.371 | 8,294,926 | -0.03(-0.31%) |
Oct 12, 2023 | 9.538 | 9.568 | 9.341 | 9.400 | 895,538 | -0.28(-2.85%) |
Oct 11, 2023 | 9.686 | 9.755 | 9.607 | 9.676 | 913,144 | +0.01(+0.10%) |
Oct 10, 2023 | 9.529 | 9.736 | 9.509 | 9.667 | 1,056,203 | +0.16(+1.66%) |
Oct 09, 2023 | 9.450 | 9.607 | 9.410 | 9.509 | 1,023,902 | -0.03(-0.31%) |
Oct 06, 2023 | 9.381 | 9.657 | 9.381 | 9.538 | 1,795,930 | -0.07(-0.72%) |
Oct 05, 2023 | 9.548 | 9.662 | 9.538 | 9.607 | 1,526,187 | +0.01(+0.10%) |
Oct 04, 2023 | 9.400 | 9.642 | 9.312 | 9.598 | 2,612,360 | +0.21(+2.20%) |
Oct 03, 2023 | 9.765 | 9.785 | 9.351 | 9.391 | 1,529,578 | -0.44(-4.51%) |
Oct 02, 2023 | 9.834 | 9.854 | 9.691 | 9.834 | 2,052,185 | -0.01(-0.10%) |
Sep 29, 2023 | 9.883 | 10.03 | 9.770 | 9.844 | 1,244,846 | +0.02(+0.20%) |
Sep 28, 2023 | 9.844 | 9.923 | 9.785 | 9.824 | 838,664 | +0.00(+0.00%) |
Sep 27, 2023 | 9.933 | 9.962 | 9.736 | 9.824 | 1,711,554 | -0.03(-0.30%) |
Sep 26, 2023 | 9.873 | 9.962 | 9.770 | 9.854 | 1,908,742 | -0.09(-0.89%) |
Sep 25, 2023 | 9.893 | 9.982 | 9.913 | 9.942 | 1,252,850 | -0.03(-0.30%) |
Sep 22, 2023 | 9.883 | 10.04 | 9.854 | 9.972 | 1,762,736 | +0.10(+1.00%) |
Sep 21, 2023 | 10.02 | 10.07 | 9.824 | 9.873 | 1,833,592 | -0.27(-2.62%) |
Sep 20, 2023 | 10.41 | 10.49 | 10.12 | 10.14 | 2,102,298 | -0.27(-2.56%) |
Sep 19, 2023 | 9.992 | 10.46 | 9.987 | 10.41 | 5,337,098 | +0.45(+4.55%) |
Sep 18, 2023 | 10.07 | 10.25 | 9.928 | 9.952 | 2,538,276 | -0.20(-1.94%) |
Sep 15, 2023 | 10.45 | 10.51 | 9.924 | 10.15 | 10,385,983 | -0.42(-4.01%) |
Sep 14, 2023 | 10.53 | 10.67 | 10.39 | 10.57 | 3,144,918 | +0.13(+1.23%) |
Sep 13, 2023 | 10.40 | 10.49 | 10.36 | 10.45 | 2,240,733 | +0.05(+0.47%) |
Sep 12, 2023 | 10.38 | 10.47 | 10.34 | 10.40 | 1,569,333 | +0.01(+0.09%) |
Sep 11, 2023 | 10.34 | 10.39 | 10.24 | 10.39 | 2,179,263 | +0.08(+0.76%) |
Sep 08, 2023 | 10.29 | 10.37 | 10.16 | 10.31 | 1,797,652 | +0.04(+0.38%) |
Sep 07, 2023 | 10.40 | 10.45 | 10.23 | 10.27 | 3,906,473 | -0.22(-2.07%) |
Sep 06, 2023 | 10.34 | 10.53 | 10.29 | 10.48 | 2,028,405 | +0.17(+1.62%) |
Sep 05, 2023 | 10.53 | 10.58 | 10.25 | 10.32 | 2,076,756 | -0.30(-2.86%) |
Sep 01, 2023 | 10.74 | 10.76 | 10.60 | 10.62 | 1,355,932 | -0.07(-0.64%) |
Aug 31, 2023 | 10.67 | 10.74 | 10.56 | 10.69 | 1,598,701 | -0.01(-0.09%) |
Aug 30, 2023 | 10.73 | 10.76 | 10.60 | 10.70 | 1,109,344 | -0.04(-0.37%) |
Aug 29, 2023 | 10.74 | 10.79 | 10.59 | 10.74 | 1,859,513 | +0.02(+0.18%) |
Aug 28, 2023 | 10.56 | 10.72 | 10.54 | 10.72 | 2,107,647 | +0.23(+2.15%) |
Aug 25, 2023 | 10.52 | 10.60 | 10.39 | 10.49 | 1,520,067 | +0.01(+0.09%) |
Aug 24, 2023 | 10.59 | 10.71 | 10.48 | 10.48 | 1,418,499 | -0.12(-1.11%) |
Aug 23, 2023 | 10.56 | 10.67 | 10.45 | 10.60 | 1,785,216 | +0.12(+1.12%) |
Aug 22, 2023 | 10.45 | 10.61 | 10.34 | 10.48 | 3,276,575 | +0.06(+0.56%) |
Aug 21, 2023 | 10.35 | 10.45 | 10.27 | 10.42 | 2,017,171 | +0.01(+0.09%) |
Aug 18, 2023 | 10.27 | 10.50 | 10.24 | 10.41 | 1,374,556 | +0.08(+0.76%) |
Aug 17, 2023 | 10.53 | 10.57 | 10.33 | 10.34 | 1,392,929 | -0.17(-1.59%) |
Aug 16, 2023 | 10.40 | 10.59 | 10.40 | 10.50 | 2,492,126 | +0.04(+0.37%) |
Aug 15, 2023 | 10.79 | 10.83 | 10.44 | 10.46 | 1,866,592 | -0.43(-3.96%) |
Aug 14, 2023 | 10.78 | 10.90 | 10.67 | 10.90 | 4,145,044 | +0.01(+0.09%) |
Aug 11, 2023 | 10.57 | 10.92 | 10.56 | 10.89 | 1,871,805 | +0.18(+1.65%) |
Aug 10, 2023 | 10.79 | 10.84 | 10.63 | 10.71 | 2,818,393 | -0.06(-0.55%) |
Aug 09, 2023 | 10.77 | 10.97 | 10.54 | 10.77 | 2,555,622 | +0.04(+0.37%) |
Aug 08, 2023 | 10.91 | 10.84 | 10.54 | 10.73 | 5,011,163 | -0.61(-5.36%) |
Aug 07, 2023 | 11.57 | 11.60 | 11.27 | 11.34 | 1,373,713 | -0.20(-1.70%) |
Aug 04, 2023 | 11.09 | 11.72 | 11.04 | 11.53 | 2,228,959 | +0.46(+4.16%) |
Aug 03, 2023 | 11.26 | 11.52 | 10.94 | 11.07 | 4,052,522 | +0.03(+0.27%) |
Aug 02, 2023 | 11.29 | 11.40 | 10.99 | 11.04 | 2,622,438 | -0.37(-3.26%) |