Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.270 | 9.400 | 9.180 | 9.210 | 124,773 | -0.08(-0.86%) |
Oct 30, 2023 | 9.260 | 9.370 | 9.120 | 9.290 | 122,489 | +0.07(+0.76%) |
Oct 27, 2023 | 9.560 | 9.560 | 9.200 | 9.220 | 113,989 | -0.33(-3.46%) |
Oct 26, 2023 | 9.550 | 9.710 | 9.510 | 9.550 | 170,854 | +0.01(+0.10%) |
Oct 25, 2023 | 9.600 | 9.600 | 9.260 | 9.540 | 197,150 | -0.10(-1.04%) |
Oct 24, 2023 | 9.710 | 9.745 | 9.375 | 9.640 | 222,409 | -0.05(-0.52%) |
Oct 23, 2023 | 9.500 | 9.835 | 9.420 | 9.690 | 248,670 | +0.13(+1.36%) |
Oct 20, 2023 | 10.11 | 10.11 | 9.540 | 9.560 | 243,536 | -0.50(-4.97%) |
Oct 19, 2023 | 9.980 | 10.19 | 9.980 | 10.06 | 105,558 | +0.03(+0.30%) |
Oct 18, 2023 | 10.18 | 10.21 | 10.00 | 10.03 | 108,369 | -0.27(-2.62%) |
Oct 17, 2023 | 10.30 | 10.44 | 10.28 | 10.30 | 129,019 | -0.05(-0.48%) |
Oct 16, 2023 | 10.23 | 10.41 | 10.18 | 10.35 | 116,014 | +0.24(+2.37%) |
Oct 13, 2023 | 10.54 | 10.59 | 9.840 | 10.11 | 244,518 | -0.41(-3.90%) |
Oct 12, 2023 | 10.58 | 10.61 | 10.38 | 10.52 | 310,290 | +0.01(+0.10%) |
Oct 11, 2023 | 10.45 | 10.61 | 10.43 | 10.51 | 280,147 | +0.05(+0.48%) |
Oct 10, 2023 | 10.42 | 10.48 | 10.32 | 10.46 | 232,686 | +0.06(+0.58%) |
Oct 09, 2023 | 10.10 | 10.48 | 10.05 | 10.40 | 252,989 | +0.30(+2.97%) |
Oct 06, 2023 | 10.37 | 10.49 | 10.07 | 10.10 | 400,351 | -0.30(-2.88%) |
Oct 05, 2023 | 10.37 | 10.49 | 10.25 | 10.40 | 300,297 | -0.01(-0.10%) |
Oct 04, 2023 | 10.03 | 10.62 | 10.03 | 10.41 | 790,329 | +0.29(+2.87%) |
Oct 03, 2023 | 9.770 | 10.20 | 9.660 | 10.12 | 737,256 | +0.39(+4.01%) |
Oct 02, 2023 | 9.410 | 9.780 | 9.145 | 9.730 | 252,146 | +0.22(+2.31%) |
Sep 29, 2023 | 9.630 | 9.650 | 9.380 | 9.510 | 167,012 | +0.00(+0.00%) |
Sep 28, 2023 | 9.350 | 9.620 | 9.350 | 9.510 | 213,961 | +0.09(+0.96%) |
Sep 27, 2023 | 9.410 | 9.510 | 9.290 | 9.420 | 108,504 | +0.10(+1.07%) |
Sep 26, 2023 | 9.290 | 9.440 | 9.280 | 9.320 | 134,095 | -0.09(-0.96%) |
Sep 25, 2023 | 9.130 | 9.500 | 9.400 | 9.410 | 140,301 | +0.21(+2.28%) |
Sep 22, 2023 | 9.370 | 9.400 | 9.100 | 9.200 | 108,372 | -0.13(-1.39%) |
Sep 21, 2023 | 9.260 | 9.440 | 9.160 | 9.330 | 215,986 | +0.00(+0.00%) |
Sep 20, 2023 | 9.510 | 9.730 | 9.290 | 9.330 | 170,482 | -0.17(-1.79%) |
Sep 19, 2023 | 9.470 | 9.665 | 9.300 | 9.500 | 220,938 | +0.02(+0.21%) |
Sep 18, 2023 | 9.600 | 9.660 | 9.400 | 9.480 | 214,236 | -0.13(-1.35%) |
Sep 15, 2023 | 10.12 | 10.12 | 9.500 | 9.610 | 659,625 | -0.52(-5.13%) |
Sep 14, 2023 | 9.760 | 10.18 | 9.650 | 10.13 | 264,651 | +0.37(+3.79%) |
Sep 13, 2023 | 9.120 | 10.41 | 8.970 | 9.760 | 531,568 | +1.01(+11.54%) |
Sep 12, 2023 | 8.940 | 9.100 | 8.700 | 8.750 | 193,299 | -0.18(-2.02%) |
Sep 11, 2023 | 8.800 | 8.940 | 8.690 | 8.930 | 184,492 | +0.13(+1.48%) |
Sep 08, 2023 | 9.020 | 9.100 | 8.800 | 8.800 | 186,885 | -0.34(-3.72%) |
Sep 07, 2023 | 9.630 | 9.640 | 9.130 | 9.140 | 186,428 | -0.55(-5.68%) |
Sep 06, 2023 | 10.38 | 10.42 | 9.690 | 9.690 | 261,621 | -0.71(-6.83%) |
Sep 05, 2023 | 10.29 | 10.42 | 10.15 | 10.40 | 208,885 | +0.04(+0.39%) |
Sep 01, 2023 | 10.55 | 10.59 | 10.31 | 10.36 | 94,868 | -0.11(-1.05%) |
Aug 31, 2023 | 10.74 | 10.76 | 10.45 | 10.47 | 206,953 | -0.23(-2.15%) |
Aug 30, 2023 | 10.67 | 10.74 | 10.65 | 10.70 | 100,001 | -0.01(-0.09%) |
Aug 29, 2023 | 10.52 | 10.73 | 10.46 | 10.71 | 126,202 | +0.22(+2.10%) |
Aug 28, 2023 | 10.53 | 10.55 | 10.45 | 10.49 | 140,862 | +0.03(+0.29%) |
Aug 25, 2023 | 10.35 | 10.51 | 10.35 | 10.46 | 156,215 | +0.13(+1.26%) |
Aug 24, 2023 | 10.48 | 10.50 | 10.32 | 10.33 | 110,559 | -0.14(-1.34%) |
Aug 23, 2023 | 10.38 | 10.51 | 10.37 | 10.47 | 165,570 | +0.09(+0.87%) |
Aug 22, 2023 | 10.50 | 10.54 | 10.37 | 10.38 | 140,611 | -0.07(-0.67%) |
Aug 21, 2023 | 10.36 | 10.53 | 10.33 | 10.45 | 235,860 | +0.11(+1.06%) |
Aug 18, 2023 | 10.06 | 10.40 | 10.03 | 10.34 | 199,848 | +0.21(+2.07%) |
Aug 17, 2023 | 10.69 | 10.75 | 10.12 | 10.13 | 1,205,958 | -0.49(-4.61%) |
Aug 16, 2023 | 10.86 | 10.91 | 10.61 | 10.62 | 231,084 | -0.27(-2.48%) |
Aug 15, 2023 | 10.93 | 11.06 | 10.80 | 10.89 | 238,708 | -0.11(-1.00%) |
Aug 14, 2023 | 10.63 | 11.04 | 10.60 | 11.00 | 570,729 | +0.40(+3.77%) |
Aug 11, 2023 | 10.23 | 10.60 | 10.23 | 10.60 | 397,044 | +0.23(+2.22%) |
Aug 10, 2023 | 10.30 | 10.56 | 10.30 | 10.37 | 303,049 | -0.01(-0.10%) |
Aug 09, 2023 | 10.27 | 10.67 | 10.01 | 10.38 | 506,826 | +0.11(+1.07%) |
Aug 08, 2023 | 10.28 | 10.37 | 10.18 | 10.27 | 170,386 | -0.18(-1.72%) |
Aug 07, 2023 | 10.42 | 10.57 | 10.33 | 10.45 | 169,465 | +0.05(+0.48%) |
Aug 04, 2023 | 10.31 | 10.51 | 10.19 | 10.40 | 145,687 | +0.12(+1.17%) |
Aug 03, 2023 | 10.36 | 10.41 | 10.28 | 10.28 | 145,142 | -0.08(-0.77%) |
Aug 02, 2023 | 10.54 | 10.55 | 10.24 | 10.36 | 193,191 | -0.26(-2.45%) |