Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.320 | 9.349 | 9.142 | 9.310 | 162,586 | -0.01(-0.11%) |
Oct 30, 2023 | 9.092 | 9.320 | 9.021 | 9.320 | 179,886 | +0.33(+3.63%) |
Oct 27, 2023 | 8.954 | 9.142 | 8.915 | 8.994 | 176,480 | +0.00(+0.00%) |
Oct 26, 2023 | 9.004 | 9.310 | 8.954 | 8.994 | 285,239 | -0.01(-0.11%) |
Oct 25, 2023 | 9.023 | 9.162 | 8.964 | 9.004 | 319,309 | -0.12(-1.30%) |
Oct 24, 2023 | 9.221 | 9.330 | 8.959 | 9.122 | 301,183 | +0.06(+0.65%) |
Oct 23, 2023 | 9.112 | 9.295 | 8.984 | 9.063 | 345,141 | -0.13(-1.40%) |
Oct 20, 2023 | 9.597 | 9.597 | 9.191 | 9.191 | 223,572 | -0.38(-3.93%) |
Oct 19, 2023 | 9.814 | 9.844 | 9.542 | 9.567 | 164,595 | -0.25(-2.52%) |
Oct 18, 2023 | 10.18 | 10.18 | 9.814 | 9.814 | 192,766 | -0.47(-4.61%) |
Oct 17, 2023 | 10.02 | 10.35 | 10.02 | 10.29 | 179,604 | +0.21(+2.06%) |
Oct 16, 2023 | 10.06 | 10.31 | 10.06 | 10.08 | 173,657 | +0.12(+1.19%) |
Oct 13, 2023 | 10.15 | 10.15 | 9.873 | 9.962 | 137,619 | -0.12(-1.18%) |
Oct 12, 2023 | 10.44 | 10.44 | 10.07 | 10.08 | 228,078 | -0.30(-2.86%) |
Oct 11, 2023 | 10.56 | 10.66 | 10.34 | 10.38 | 321,651 | -0.09(-0.85%) |
Oct 10, 2023 | 10.19 | 10.55 | 10.13 | 10.47 | 383,530 | +0.28(+2.72%) |
Oct 09, 2023 | 10.44 | 10.51 | 10.11 | 10.19 | 266,713 | -0.23(-2.18%) |
Oct 06, 2023 | 10.46 | 10.71 | 10.18 | 10.42 | 641,516 | -0.07(-0.66%) |
Oct 05, 2023 | 10.79 | 10.84 | 10.46 | 10.49 | 290,155 | -0.36(-3.28%) |
Oct 04, 2023 | 10.76 | 10.85 | 10.54 | 10.84 | 214,419 | +0.04(+0.37%) |
Oct 03, 2023 | 11.14 | 11.14 | 10.77 | 10.80 | 165,724 | -0.42(-3.78%) |
Oct 02, 2023 | 11.51 | 11.70 | 11.17 | 11.23 | 301,772 | -0.29(-2.49%) |
Sep 29, 2023 | 11.51 | 11.58 | 11.42 | 11.51 | 1,025,290 | +0.05(+0.43%) |
Sep 28, 2023 | 11.25 | 11.48 | 11.25 | 11.46 | 171,152 | +0.21(+1.84%) |
Sep 27, 2023 | 11.22 | 11.33 | 11.19 | 11.26 | 181,454 | +0.01(+0.09%) |
Sep 26, 2023 | 11.30 | 11.40 | 11.23 | 11.25 | 191,243 | -0.15(-1.30%) |
Sep 25, 2023 | 11.01 | 11.41 | 11.32 | 11.40 | 270,129 | +0.35(+3.13%) |
Sep 22, 2023 | 11.25 | 11.26 | 11.04 | 11.05 | 90,245 | -0.14(-1.24%) |
Sep 21, 2023 | 11.12 | 11.26 | 10.99 | 11.19 | 145,162 | +0.00(+0.00%) |
Sep 20, 2023 | 11.21 | 11.32 | 11.10 | 11.19 | 128,893 | +0.07(+0.62%) |
Sep 19, 2023 | 11.17 | 11.19 | 10.98 | 11.12 | 142,182 | -0.03(-0.27%) |
Sep 18, 2023 | 11.15 | 11.23 | 11.06 | 11.15 | 149,942 | +0.02(+0.18%) |
Sep 15, 2023 | 11.10 | 11.25 | 10.99 | 11.13 | 562,765 | -0.08(-0.71%) |
Sep 14, 2023 | 11.22 | 11.30 | 11.12 | 11.21 | 178,187 | +0.01(+0.09%) |
Sep 13, 2023 | 11.37 | 11.39 | 11.18 | 11.20 | 215,705 | -0.12(-1.05%) |
Sep 12, 2023 | 11.36 | 11.51 | 11.30 | 11.32 | 213,668 | -0.02(-0.17%) |
Sep 11, 2023 | 11.39 | 11.46 | 11.28 | 11.34 | 168,273 | -0.05(-0.43%) |
Sep 08, 2023 | 11.41 | 11.42 | 11.19 | 11.39 | 164,201 | +0.01(+0.09%) |
Sep 07, 2023 | 11.54 | 11.54 | 11.28 | 11.38 | 236,337 | -0.16(-1.37%) |
Sep 06, 2023 | 11.34 | 11.58 | 11.30 | 11.53 | 232,408 | +0.21(+1.83%) |
Sep 05, 2023 | 11.63 | 11.74 | 11.32 | 11.33 | 171,749 | -0.28(-2.38%) |
Sep 01, 2023 | 11.99 | 12.04 | 11.58 | 11.60 | 324,946 | -0.31(-2.57%) |
Aug 31, 2023 | 12.05 | 12.12 | 11.82 | 11.91 | 890,977 | -0.14(-1.15%) |
Aug 30, 2023 | 11.97 | 12.15 | 11.97 | 12.05 | 185,000 | -0.01(-0.06%) |
Aug 29, 2023 | 11.96 | 12.12 | 11.94 | 12.05 | 140,002 | +0.01(+0.08%) |
Aug 28, 2023 | 11.95 | 12.18 | 11.95 | 12.05 | 120,775 | +0.10(+0.83%) |
Aug 25, 2023 | 12.10 | 12.10 | 11.90 | 11.95 | 146,889 | -0.11(-0.90%) |
Aug 24, 2023 | 12.12 | 12.19 | 12.04 | 12.05 | 150,144 | -0.08(-0.65%) |
Aug 23, 2023 | 12.16 | 12.17 | 12.02 | 12.13 | 105,978 | +0.11(+0.90%) |
Aug 22, 2023 | 12.01 | 12.07 | 11.91 | 12.03 | 125,558 | +0.06(+0.49%) |
Aug 21, 2023 | 12.30 | 12.37 | 11.95 | 11.97 | 141,184 | -0.36(-2.96%) |
Aug 18, 2023 | 12.15 | 12.39 | 12.13 | 12.33 | 211,668 | +0.06(+0.48%) |
Aug 17, 2023 | 12.41 | 12.48 | 12.24 | 12.27 | 247,370 | -0.09(-0.72%) |
Aug 16, 2023 | 12.25 | 12.52 | 12.19 | 12.36 | 219,001 | +0.19(+1.54%) |
Aug 15, 2023 | 12.32 | 12.35 | 12.13 | 12.17 | 273,582 | -0.20(-1.59%) |
Aug 14, 2023 | 12.47 | 12.50 | 12.28 | 12.37 | 278,886 | -0.07(-0.55%) |
Aug 11, 2023 | 12.32 | 13.22 | 12.22 | 12.44 | 479,190 | +0.76(+6.50%) |
Aug 10, 2023 | 11.54 | 11.71 | 11.51 | 11.68 | 197,637 | +0.14(+1.20%) |
Aug 09, 2023 | 11.70 | 11.70 | 11.47 | 11.54 | 188,428 | -0.21(-1.76%) |
Aug 08, 2023 | 11.77 | 11.76 | 11.59 | 11.75 | 231,247 | -0.07(-0.58%) |
Aug 07, 2023 | 11.69 | 12.03 | 11.68 | 11.82 | 286,560 | +0.16(+1.35%) |
Aug 04, 2023 | 11.45 | 11.69 | 11.45 | 11.66 | 181,360 | +0.24(+2.07%) |
Aug 03, 2023 | 11.45 | 11.51 | 11.23 | 11.42 | 226,070 | -0.11(-0.94%) |
Aug 02, 2023 | 11.59 | 11.62 | 11.52 | 11.53 | 183,892 | -0.18(-1.52%) |