Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.994 | 9.083 | 8.672 | 8.699 | 67,192 | -0.24(-2.70%) |
Oct 30, 2023 | 9.914 | 9.914 | 8.503 | 8.940 | 263,565 | -1.01(-10.14%) |
Oct 27, 2023 | 10.15 | 10.45 | 9.905 | 9.949 | 44,731 | -0.21(-2.02%) |
Oct 26, 2023 | 10.26 | 10.44 | 10.06 | 10.15 | 59,706 | -0.12(-1.22%) |
Oct 25, 2023 | 10.86 | 11.07 | 9.780 | 10.28 | 122,605 | -1.46(-12.40%) |
Oct 24, 2023 | 11.95 | 12.04 | 11.73 | 11.74 | 34,991 | -0.21(-1.79%) |
Oct 23, 2023 | 11.99 | 12.27 | 11.91 | 11.95 | 38,927 | +0.00(+0.00%) |
Oct 20, 2023 | 12.17 | 12.17 | 11.91 | 11.95 | 34,526 | -0.16(-1.33%) |
Oct 19, 2023 | 12.17 | 12.37 | 12.07 | 12.11 | 27,733 | +0.01(+0.07%) |
Oct 18, 2023 | 12.34 | 12.36 | 12.05 | 12.10 | 38,088 | -0.39(-3.15%) |
Oct 17, 2023 | 12.25 | 12.65 | 12.24 | 12.49 | 49,067 | +0.24(+1.97%) |
Oct 16, 2023 | 12.66 | 12.80 | 12.23 | 12.25 | 55,286 | -0.34(-2.70%) |
Oct 13, 2023 | 12.54 | 12.64 | 12.43 | 12.59 | 23,195 | -0.05(-0.42%) |
Oct 12, 2023 | 13.00 | 13.00 | 12.44 | 12.65 | 30,958 | -0.31(-2.41%) |
Oct 11, 2023 | 12.80 | 13.10 | 12.79 | 12.96 | 38,918 | +0.21(+1.68%) |
Oct 10, 2023 | 12.61 | 12.99 | 12.59 | 12.74 | 43,793 | +0.22(+1.78%) |
Oct 09, 2023 | 12.54 | 12.67 | 12.38 | 12.52 | 61,553 | -0.20(-1.55%) |
Oct 06, 2023 | 12.29 | 12.79 | 12.06 | 12.72 | 62,577 | +0.11(+0.85%) |
Oct 05, 2023 | 12.29 | 12.75 | 12.29 | 12.61 | 78,371 | +0.33(+2.69%) |
Oct 04, 2023 | 12.31 | 12.33 | 12.05 | 12.28 | 38,759 | -0.17(-1.36%) |
Oct 03, 2023 | 12.66 | 12.66 | 12.22 | 12.45 | 55,730 | -0.20(-1.55%) |
Oct 02, 2023 | 12.72 | 12.94 | 12.54 | 12.65 | 54,444 | -0.04(-0.35%) |
Sep 29, 2023 | 12.68 | 12.98 | 12.60 | 12.69 | 52,208 | +0.06(+0.49%) |
Sep 28, 2023 | 12.69 | 12.74 | 12.59 | 12.63 | 39,079 | +0.03(+0.21%) |
Sep 27, 2023 | 12.42 | 12.74 | 12.24 | 12.60 | 41,501 | +0.36(+2.92%) |
Sep 26, 2023 | 12.54 | 12.54 | 12.18 | 12.24 | 27,122 | -0.28(-2.21%) |
Sep 25, 2023 | 12.41 | 12.53 | 12.41 | 12.52 | 54,387 | +0.12(+0.94%) |
Sep 22, 2023 | 12.22 | 12.45 | 12.08 | 12.41 | 54,957 | +0.19(+1.54%) |
Sep 21, 2023 | 12.28 | 12.31 | 12.06 | 12.22 | 45,546 | -0.08(-0.65%) |
Sep 20, 2023 | 12.23 | 12.50 | 12.10 | 12.30 | 58,111 | +0.16(+1.32%) |
Sep 19, 2023 | 12.01 | 12.33 | 11.85 | 12.14 | 43,986 | +0.15(+1.27%) |
Sep 18, 2023 | 11.88 | 12.08 | 11.66 | 11.99 | 54,101 | +0.23(+1.98%) |
Sep 15, 2023 | 12.20 | 12.25 | 11.72 | 11.75 | 139,959 | -0.50(-4.08%) |
Sep 14, 2023 | 12.14 | 12.25 | 12.09 | 12.25 | 50,831 | +0.09(+0.73%) |
Sep 13, 2023 | 12.26 | 12.34 | 11.89 | 12.16 | 56,169 | -0.16(-1.30%) |
Sep 12, 2023 | 12.08 | 12.40 | 12.08 | 12.33 | 48,666 | +0.21(+1.77%) |
Sep 11, 2023 | 12.33 | 12.33 | 11.98 | 12.11 | 47,961 | -0.21(-1.67%) |
Sep 08, 2023 | 12.11 | 12.42 | 11.99 | 12.32 | 61,407 | +0.23(+1.92%) |
Sep 07, 2023 | 12.15 | 12.25 | 11.91 | 12.08 | 63,653 | -0.20(-1.60%) |
Sep 06, 2023 | 12.38 | 12.56 | 12.09 | 12.28 | 59,891 | -0.09(-0.72%) |
Sep 05, 2023 | 12.90 | 13.01 | 12.34 | 12.37 | 104,620 | -0.53(-4.09%) |
Sep 01, 2023 | 12.56 | 13.06 | 12.56 | 12.90 | 61,351 | +0.40(+3.22%) |
Aug 31, 2023 | 12.68 | 12.94 | 12.33 | 12.49 | 270,468 | -0.21(-1.69%) |
Aug 30, 2023 | 13.70 | 13.78 | 12.66 | 12.71 | 223,824 | -1.30(-9.30%) |
Aug 29, 2023 | 13.93 | 14.25 | 13.78 | 14.01 | 43,214 | +0.07(+0.51%) |
Aug 28, 2023 | 14.25 | 14.25 | 13.80 | 13.94 | 37,813 | -0.16(-1.14%) |
Aug 25, 2023 | 14.27 | 14.27 | 14.00 | 14.10 | 38,091 | +0.00(+0.00%) |
Aug 24, 2023 | 14.13 | 14.43 | 14.03 | 14.10 | 42,123 | -0.06(-0.44%) |
Aug 23, 2023 | 14.47 | 14.50 | 14.13 | 14.17 | 83,982 | -0.51(-3.47%) |
Aug 22, 2023 | 14.78 | 14.78 | 14.48 | 14.67 | 30,183 | -0.04(-0.24%) |
Aug 21, 2023 | 14.77 | 14.77 | 14.50 | 14.71 | 72,244 | -0.14(-0.96%) |
Aug 18, 2023 | 14.50 | 14.88 | 14.48 | 14.85 | 77,585 | +0.20(+1.34%) |
Aug 17, 2023 | 14.87 | 15.00 | 14.55 | 14.66 | 27,589 | -0.26(-1.74%) |
Aug 16, 2023 | 14.94 | 15.05 | 14.89 | 14.92 | 31,165 | -0.17(-1.12%) |
Aug 15, 2023 | 15.28 | 15.29 | 14.95 | 15.09 | 38,789 | -0.32(-2.09%) |
Aug 14, 2023 | 15.47 | 15.56 | 14.98 | 15.41 | 68,416 | -0.09(-0.58%) |
Aug 11, 2023 | 14.45 | 15.91 | 14.45 | 15.50 | 160,436 | +1.05(+7.30%) |
Aug 10, 2023 | 14.47 | 14.69 | 14.34 | 14.44 | 37,342 | -0.08(-0.55%) |
Aug 09, 2023 | 14.44 | 14.61 | 14.04 | 14.52 | 61,106 | +0.12(+0.81%) |
Aug 08, 2023 | 13.88 | 14.90 | 13.95 | 14.41 | 99,414 | +0.48(+3.43%) |
Aug 07, 2023 | 14.35 | 14.35 | 13.81 | 13.93 | 54,657 | -0.35(-2.42%) |
Aug 04, 2023 | 14.45 | 14.47 | 14.18 | 14.27 | 74,002 | -0.05(-0.37%) |
Aug 03, 2023 | 14.17 | 14.39 | 14.17 | 14.33 | 32,583 | -0.16(-1.10%) |
Aug 02, 2023 | 14.17 | 14.54 | 13.98 | 14.49 | 91,307 | +0.26(+1.80%) |