Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.26 | 10.37 | 10.02 | 10.36 | 14,844 | +0.15(+1.45%) |
Oct 30, 2023 | 9.761 | 10.33 | 9.643 | 10.21 | 17,990 | +0.40(+4.11%) |
Oct 27, 2023 | 9.604 | 10.09 | 9.604 | 9.810 | 20,405 | +0.13(+1.32%) |
Oct 26, 2023 | 9.486 | 9.900 | 9.481 | 9.683 | 11,421 | +0.04(+0.41%) |
Oct 25, 2023 | 9.417 | 9.801 | 9.417 | 9.643 | 7,131 | +0.22(+2.30%) |
Oct 24, 2023 | 9.348 | 10.15 | 9.191 | 9.427 | 38,997 | +0.16(+1.70%) |
Oct 23, 2023 | 9.437 | 9.820 | 9.269 | 9.269 | 13,301 | -0.11(-1.15%) |
Oct 20, 2023 | 9.437 | 9.624 | 9.252 | 9.378 | 14,222 | +0.01(+0.11%) |
Oct 19, 2023 | 9.515 | 9.525 | 9.240 | 9.368 | 13,653 | -0.18(-1.86%) |
Oct 18, 2023 | 10.04 | 10.04 | 9.466 | 9.545 | 20,091 | -0.39(-3.96%) |
Oct 17, 2023 | 9.761 | 10.15 | 9.761 | 9.938 | 15,417 | +0.00(+0.00%) |
Oct 16, 2023 | 9.988 | 10.11 | 9.716 | 9.938 | 21,630 | -0.02(-0.25%) |
Oct 13, 2023 | 9.502 | 10.00 | 9.502 | 9.963 | 30,343 | +0.43(+4.53%) |
Oct 12, 2023 | 9.521 | 9.610 | 9.247 | 9.531 | 21,974 | +0.02(+0.21%) |
Oct 11, 2023 | 9.551 | 9.806 | 9.367 | 9.512 | 14,618 | +0.01(+0.10%) |
Oct 10, 2023 | 9.924 | 10.08 | 9.443 | 9.502 | 21,256 | -0.37(-3.78%) |
Oct 09, 2023 | 9.669 | 10.04 | 9.669 | 9.875 | 12,025 | +0.17(+1.72%) |
Oct 06, 2023 | 9.787 | 9.806 | 9.639 | 9.708 | 17,746 | -0.04(-0.40%) |
Oct 05, 2023 | 9.610 | 9.796 | 9.580 | 9.747 | 27,357 | +0.22(+2.27%) |
Oct 04, 2023 | 9.364 | 9.806 | 9.315 | 9.531 | 28,906 | +0.17(+1.78%) |
Oct 03, 2023 | 9.325 | 9.472 | 9.188 | 9.364 | 32,723 | -0.02(-0.21%) |
Oct 02, 2023 | 9.571 | 9.683 | 9.178 | 9.384 | 64,073 | -0.19(-1.95%) |
Sep 29, 2023 | 9.826 | 10.11 | 9.571 | 9.571 | 44,508 | -0.26(-2.60%) |
Sep 28, 2023 | 9.816 | 9.855 | 9.747 | 9.826 | 31,335 | +0.01(+0.10%) |
Sep 27, 2023 | 9.806 | 10.08 | 9.728 | 9.816 | 18,515 | +0.04(+0.40%) |
Sep 26, 2023 | 9.816 | 10.03 | 9.767 | 9.777 | 17,703 | -0.05(-0.50%) |
Sep 25, 2023 | 9.894 | 9.894 | 9.669 | 9.826 | 22,154 | -0.15(-1.48%) |
Sep 22, 2023 | 9.865 | 10.09 | 9.600 | 9.973 | 25,723 | +0.15(+1.50%) |
Sep 21, 2023 | 10.26 | 10.30 | 9.816 | 9.826 | 37,512 | -0.48(-4.67%) |
Sep 20, 2023 | 10.56 | 10.58 | 10.29 | 10.31 | 14,163 | -0.20(-1.87%) |
Sep 19, 2023 | 10.53 | 10.55 | 10.50 | 10.50 | 10,001 | -0.08(-0.74%) |
Sep 18, 2023 | 10.68 | 10.88 | 10.58 | 10.58 | 10,874 | -0.10(-0.92%) |
Sep 15, 2023 | 10.91 | 10.91 | 10.68 | 10.68 | 57,454 | -0.18(-1.63%) |
Sep 14, 2023 | 10.66 | 10.93 | 10.60 | 10.86 | 12,005 | +0.31(+2.93%) |
Sep 13, 2023 | 10.83 | 10.94 | 10.51 | 10.55 | 14,021 | -0.28(-2.62%) |
Sep 12, 2023 | 10.58 | 10.85 | 10.51 | 10.83 | 8,885 | +0.28(+2.69%) |
Sep 11, 2023 | 10.76 | 11.03 | 10.51 | 10.55 | 17,038 | -0.15(-1.37%) |
Sep 08, 2023 | 10.68 | 10.88 | 10.60 | 10.69 | 11,736 | +0.01(+0.09%) |
Sep 07, 2023 | 10.95 | 10.95 | 10.66 | 10.68 | 34,946 | -0.23(-2.15%) |
Sep 06, 2023 | 10.92 | 11.08 | 10.87 | 10.92 | 19,296 | +0.03(+0.27%) |
Sep 05, 2023 | 11.13 | 11.23 | 10.85 | 10.89 | 36,429 | -0.23(-2.03%) |
Sep 01, 2023 | 11.04 | 11.29 | 10.92 | 11.12 | 17,361 | +0.20(+1.79%) |
Aug 31, 2023 | 10.94 | 11.13 | 10.87 | 10.92 | 27,623 | +0.00(+0.00%) |
Aug 30, 2023 | 11.06 | 11.14 | 10.87 | 10.92 | 11,584 | -0.10(-0.89%) |
Aug 29, 2023 | 10.87 | 11.06 | 10.87 | 11.02 | 17,610 | +0.12(+1.08%) |
Aug 28, 2023 | 10.95 | 11.14 | 10.90 | 10.90 | 18,141 | -0.09(-0.80%) |
Aug 25, 2023 | 11.11 | 11.11 | 10.89 | 10.99 | 8,709 | -0.08(-0.71%) |
Aug 24, 2023 | 11.25 | 11.29 | 11.00 | 11.07 | 11,963 | -0.24(-2.17%) |
Aug 23, 2023 | 11.17 | 11.37 | 10.98 | 11.31 | 18,272 | +0.17(+1.49%) |
Aug 22, 2023 | 11.13 | 11.15 | 10.86 | 11.14 | 13,457 | +0.10(+0.89%) |
Aug 21, 2023 | 11.03 | 11.16 | 10.77 | 11.05 | 40,766 | +0.04(+0.36%) |
Aug 18, 2023 | 10.62 | 11.03 | 10.62 | 11.01 | 31,202 | +0.39(+3.69%) |
Aug 17, 2023 | 10.94 | 10.94 | 10.62 | 10.62 | 251,515 | -0.17(-1.54%) |
Aug 16, 2023 | 11.05 | 11.21 | 10.77 | 10.78 | 23,378 | -0.34(-3.04%) |
Aug 15, 2023 | 11.48 | 11.51 | 11.05 | 11.12 | 26,242 | -0.37(-3.23%) |
Aug 14, 2023 | 11.58 | 11.85 | 11.48 | 11.49 | 21,546 | -0.02(-0.17%) |
Aug 11, 2023 | 11.79 | 12.10 | 11.45 | 11.51 | 24,086 | -0.40(-3.36%) |
Aug 10, 2023 | 11.80 | 12.30 | 11.73 | 11.91 | 20,184 | -0.23(-1.93%) |
Aug 09, 2023 | 12.24 | 12.38 | 12.13 | 12.15 | 19,636 | -0.17(-1.35%) |
Aug 08, 2023 | 12.24 | 12.34 | 12.08 | 12.31 | 32,969 | -0.04(-0.32%) |
Aug 07, 2023 | 12.19 | 12.45 | 12.12 | 12.35 | 21,295 | +0.15(+1.20%) |
Aug 04, 2023 | 12.55 | 12.55 | 12.17 | 12.21 | 19,701 | -0.26(-2.12%) |
Aug 03, 2023 | 12.48 | 12.54 | 12.31 | 12.47 | 19,965 | -0.05(-0.39%) |
Aug 02, 2023 | 12.29 | 12.64 | 12.29 | 12.52 | 31,257 | +0.27(+2.24%) |