Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.900 | 10.39 | 9.719 | 10.10 | 4,838 | +0.40(+4.12%) |
Oct 30, 2023 | 10.44 | 10.44 | 9.700 | 9.700 | 5,890 | -0.11(-1.12%) |
Oct 27, 2023 | 9.500 | 10.15 | 9.400 | 9.810 | 3,262 | +0.36(+3.81%) |
Oct 26, 2023 | 9.610 | 10.13 | 9.330 | 9.450 | 4,944 | -0.04(-0.42%) |
Oct 25, 2023 | 10.29 | 10.29 | 9.480 | 9.490 | 6,571 | -0.75(-7.32%) |
Oct 24, 2023 | 9.884 | 10.43 | 9.884 | 10.24 | 4,097 | +0.19(+1.89%) |
Oct 23, 2023 | 10.46 | 10.46 | 9.771 | 10.05 | 5,698 | -0.50(-4.74%) |
Oct 20, 2023 | 11.11 | 11.11 | 9.900 | 10.55 | 8,230 | +0.55(+5.50%) |
Oct 19, 2023 | 11.06 | 11.06 | 9.800 | 10.00 | 8,085 | -0.80(-7.41%) |
Oct 18, 2023 | 11.25 | 12.19 | 10.80 | 10.80 | 5,241 | -0.50(-4.42%) |
Oct 17, 2023 | 11.49 | 11.74 | 11.30 | 11.30 | 5,756 | +0.00(+0.00%) |
Oct 16, 2023 | 11.31 | 12.00 | 11.30 | 11.30 | 11,092 | +0.00(+0.00%) |
Oct 13, 2023 | 11.67 | 11.77 | 11.16 | 11.30 | 7,653 | -0.08(-0.70%) |
Oct 12, 2023 | 11.39 | 11.65 | 11.38 | 11.38 | 4,050 | +0.22(+1.97%) |
Oct 11, 2023 | 12.19 | 12.19 | 11.11 | 11.16 | 5,786 | -0.80(-6.69%) |
Oct 10, 2023 | 11.62 | 12.27 | 11.28 | 11.96 | 10,098 | +0.26(+2.22%) |
Oct 09, 2023 | 10.74 | 11.80 | 10.74 | 11.70 | 11,933 | -0.10(-0.85%) |
Oct 06, 2023 | 11.05 | 12.20 | 11.00 | 11.80 | 10,447 | +1.25(+11.85%) |
Oct 05, 2023 | 10.56 | 11.60 | 10.33 | 10.55 | 13,174 | -0.20(-1.86%) |
Oct 04, 2023 | 10.44 | 10.89 | 10.20 | 10.75 | 14,495 | +1.24(+13.03%) |
Oct 03, 2023 | 10.50 | 10.57 | 9.130 | 9.511 | 8,886 | -0.84(-8.11%) |
Oct 02, 2023 | 10.35 | 10.99 | 10.35 | 10.35 | 3,402 | +0.11(+1.07%) |
Sep 29, 2023 | 10.11 | 10.61 | 10.11 | 10.24 | 3,245 | -0.01(-0.10%) |
Sep 28, 2023 | 10.24 | 10.25 | 10.24 | 10.25 | 1,553 | +0.24(+2.40%) |
Sep 27, 2023 | 10.17 | 10.29 | 10.01 | 10.01 | 3,010 | -0.39(-3.71%) |
Sep 26, 2023 | 10.20 | 10.49 | 10.00 | 10.40 | 7,211 | +0.20(+1.92%) |
Sep 25, 2023 | 10.50 | 10.47 | 10.20 | 10.20 | 2,486 | -0.30(-2.86%) |
Sep 22, 2023 | 10.21 | 10.95 | 10.21 | 10.50 | 4,502 | -0.45(-4.11%) |
Sep 21, 2023 | 10.80 | 11.23 | 10.36 | 10.95 | 11,558 | -0.29(-2.58%) |
Sep 20, 2023 | 11.55 | 12.01 | 11.22 | 11.24 | 6,820 | -0.53(-4.50%) |
Sep 19, 2023 | 11.89 | 11.89 | 11.10 | 11.77 | 12,082 | -0.28(-2.34%) |
Sep 18, 2023 | 12.16 | 12.55 | 12.01 | 12.05 | 10,156 | -0.55(-4.35%) |
Sep 15, 2023 | 12.71 | 12.80 | 12.50 | 12.60 | 12,288 | -0.15(-1.18%) |
Sep 14, 2023 | 13.01 | 13.09 | 12.62 | 12.75 | 3,499 | +0.10(+0.80%) |
Sep 13, 2023 | 12.63 | 13.72 | 12.63 | 12.65 | 7,730 | -0.10(-0.78%) |
Sep 12, 2023 | 13.05 | 13.50 | 12.69 | 12.75 | 6,190 | +0.18(+1.44%) |
Sep 11, 2023 | 12.76 | 12.76 | 12.57 | 12.57 | 2,540 | -0.07(-0.56%) |
Sep 08, 2023 | 12.61 | 12.95 | 12.61 | 12.64 | 5,294 | -0.06(-0.47%) |
Sep 07, 2023 | 12.88 | 12.97 | 12.61 | 12.70 | 2,955 | -0.15(-1.17%) |
Sep 06, 2023 | 13.00 | 13.00 | 12.85 | 12.85 | 1,962 | -0.36(-2.69%) |
Sep 05, 2023 | 13.15 | 13.43 | 13.14 | 13.21 | 2,099 | +0.07(+0.57%) |
Sep 01, 2023 | 13.19 | 13.31 | 13.04 | 13.13 | 3,566 | -0.20(-1.50%) |
Aug 31, 2023 | 13.23 | 13.35 | 13.22 | 13.33 | 3,148 | -0.42(-3.05%) |
Aug 30, 2023 | 13.80 | 13.80 | 12.85 | 13.75 | 6,373 | -0.02(-0.15%) |
Aug 29, 2023 | 12.72 | 13.77 | 12.60 | 13.77 | 9,158 | +1.17(+9.29%) |
Aug 28, 2023 | 13.02 | 13.02 | 12.60 | 12.60 | 3,719 | -0.74(-5.55%) |
Aug 25, 2023 | 13.30 | 13.54 | 12.81 | 13.34 | 4,340 | +0.06(+0.49%) |
Aug 24, 2023 | 13.04 | 13.28 | 12.83 | 13.28 | 3,907 | -0.30(-2.25%) |
Aug 23, 2023 | 14.11 | 14.16 | 12.63 | 13.58 | 18,743 | -0.83(-5.76%) |
Aug 22, 2023 | 14.60 | 14.60 | 14.11 | 14.41 | 4,282 | -0.26(-1.77%) |
Aug 21, 2023 | 14.59 | 14.99 | 14.03 | 14.67 | 5,881 | -0.23(-1.54%) |
Aug 18, 2023 | 14.45 | 14.90 | 14.11 | 14.90 | 10,339 | +0.20(+1.36%) |
Aug 17, 2023 | 16.16 | 16.26 | 14.70 | 14.70 | 11,147 | -1.85(-11.18%) |
Aug 16, 2023 | 16.64 | 16.70 | 16.07 | 16.55 | 12,615 | -0.50(-2.93%) |
Aug 15, 2023 | 16.93 | 17.18 | 16.46 | 17.05 | 16,217 | -0.09(-0.53%) |
Aug 14, 2023 | 17.35 | 17.35 | 16.30 | 17.14 | 12,802 | -0.45(-2.56%) |
Aug 11, 2023 | 18.85 | 18.85 | 16.91 | 17.59 | 28,074 | -1.50(-7.86%) |
Aug 10, 2023 | 18.97 | 19.27 | 18.40 | 19.09 | 14,435 | -0.67(-3.39%) |
Aug 09, 2023 | 18.90 | 20.30 | 17.81 | 19.76 | 35,991 | +0.86(+4.55%) |
Aug 08, 2023 | 17.74 | 18.90 | 17.00 | 18.90 | 16,177 | +1.00(+5.59%) |
Aug 07, 2023 | 16.43 | 18.27 | 16.43 | 17.90 | 12,070 | +0.63(+3.65%) |
Aug 04, 2023 | 16.22 | 17.28 | 16.13 | 17.27 | 9,848 | +0.92(+5.63%) |
Aug 03, 2023 | 16.07 | 16.35 | 15.92 | 16.35 | 9,138 | +0.34(+2.12%) |
Aug 02, 2023 | 16.16 | 16.73 | 15.82 | 16.01 | 8,030 | -0.49(-2.97%) |