Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 01, 2023 | 9.784 | 0 | +0.06(+0.62%) | |||
Oct 31, 2023 | 9.968 | 9.973 | 9.524 | 9.724 | 21,694 | -0.13(-1.32%) |
Oct 30, 2023 | 9.793 | 9.963 | 9.514 | 9.853 | 19,940 | +0.12(+1.23%) |
Oct 27, 2023 | 9.674 | 9.734 | 9.384 | 9.734 | 26,981 | +0.17(+1.77%) |
Oct 26, 2023 | 9.754 | 9.833 | 9.444 | 9.564 | 16,023 | -0.21(-2.15%) |
Oct 25, 2023 | 9.823 | 9.843 | 9.554 | 9.774 | 21,579 | -0.05(-0.51%) |
Oct 24, 2023 | 9.724 | 10.08 | 9.634 | 9.823 | 53,765 | +0.17(+1.76%) |
Oct 23, 2023 | 9.564 | 9.983 | 9.424 | 9.654 | 38,917 | +0.05(+0.52%) |
Oct 20, 2023 | 9.684 | 9.684 | 9.344 | 9.604 | 15,647 | -0.06(-0.62%) |
Oct 19, 2023 | 9.394 | 9.664 | 9.304 | 9.664 | 24,889 | +0.13(+1.36%) |
Oct 18, 2023 | 9.409 | 9.733 | 9.409 | 9.534 | 27,899 | +0.02(+0.21%) |
Oct 17, 2023 | 9.404 | 9.659 | 9.164 | 9.514 | 29,832 | +0.05(+0.53%) |
Oct 16, 2023 | 9.085 | 9.464 | 9.055 | 9.464 | 25,729 | +0.45(+4.98%) |
Oct 13, 2023 | 8.905 | 9.214 | 8.905 | 9.015 | 22,149 | -0.08(-0.88%) |
Oct 12, 2023 | 9.264 | 9.534 | 8.695 | 9.095 | 63,843 | -0.10(-1.09%) |
Oct 11, 2023 | 9.055 | 9.244 | 8.995 | 9.194 | 12,844 | +0.21(+2.33%) |
Oct 10, 2023 | 8.915 | 9.314 | 8.855 | 8.985 | 40,285 | +0.09(+1.01%) |
Oct 09, 2023 | 8.715 | 9.025 | 8.611 | 8.895 | 23,268 | +0.02(+0.23%) |
Oct 06, 2023 | 8.595 | 8.935 | 8.486 | 8.875 | 13,221 | +0.10(+1.14%) |
Oct 05, 2023 | 9.065 | 9.085 | 8.765 | 8.775 | 19,749 | -0.14(-1.57%) |
Oct 04, 2023 | 8.715 | 9.135 | 8.695 | 8.915 | 23,654 | +0.08(+0.90%) |
Oct 03, 2023 | 8.486 | 9.085 | 8.486 | 8.835 | 72,724 | +0.24(+2.79%) |
Oct 02, 2023 | 8.735 | 8.735 | 8.486 | 8.595 | 45,730 | -0.15(-1.71%) |
Sep 29, 2023 | 9.274 | 9.274 | 8.496 | 8.745 | 67,836 | -0.16(-1.79%) |
Sep 28, 2023 | 8.735 | 9.314 | 8.636 | 8.905 | 33,642 | +0.18(+2.12%) |
Sep 27, 2023 | 8.880 | 9.348 | 8.621 | 8.720 | 22,492 | -0.10(-1.13%) |
Sep 26, 2023 | 8.521 | 8.940 | 8.521 | 8.820 | 42,513 | +0.34(+4.00%) |
Sep 25, 2023 | 8.471 | 8.521 | 8.471 | 8.481 | 27,472 | +0.01(+0.12%) |
Sep 22, 2023 | 8.491 | 8.561 | 8.471 | 8.471 | 28,471 | -0.08(-0.93%) |
Sep 21, 2023 | 8.471 | 8.571 | 8.471 | 8.551 | 20,036 | +0.08(+0.94%) |
Sep 20, 2023 | 8.471 | 8.591 | 8.471 | 8.471 | 21,195 | -0.03(-0.35%) |
Sep 19, 2023 | 8.591 | 8.591 | 8.471 | 8.501 | 21,646 | -0.04(-0.47%) |
Sep 18, 2023 | 8.471 | 8.551 | 8.471 | 8.541 | 37,115 | -0.02(-0.23%) |
Sep 15, 2023 | 8.521 | 8.591 | 8.471 | 8.561 | 14,456 | -0.01(-0.12%) |
Sep 14, 2023 | 8.601 | 8.700 | 8.471 | 8.571 | 13,139 | +0.07(+0.82%) |
Sep 13, 2023 | 8.481 | 8.680 | 8.471 | 8.501 | 25,364 | +0.03(+0.35%) |
Sep 12, 2023 | 8.581 | 8.891 | 8.471 | 8.471 | 25,809 | +0.00(+0.00%) |
Sep 11, 2023 | 8.561 | 8.745 | 8.471 | 8.471 | 17,106 | +0.03(+0.35%) |
Sep 08, 2023 | 8.521 | 8.890 | 8.242 | 8.441 | 53,503 | -0.07(-0.82%) |
Sep 07, 2023 | 8.481 | 8.730 | 8.292 | 8.511 | 30,003 | -0.05(-0.58%) |
Sep 06, 2023 | 8.571 | 8.757 | 8.421 | 8.561 | 20,721 | +0.00(+0.00%) |
Sep 05, 2023 | 8.621 | 8.820 | 8.451 | 8.561 | 29,948 | -0.08(-0.92%) |
Sep 01, 2023 | 8.999 | 9.169 | 8.621 | 8.641 | 20,843 | -0.34(-3.77%) |
Aug 31, 2023 | 8.710 | 9.059 | 8.571 | 8.979 | 17,293 | +0.22(+2.50%) |
Aug 30, 2023 | 8.750 | 9.040 | 8.471 | 8.760 | 14,457 | +0.11(+1.27%) |
Aug 29, 2023 | 8.870 | 9.023 | 8.641 | 8.651 | 17,533 | -0.24(-2.69%) |
Aug 28, 2023 | 9.049 | 9.184 | 8.890 | 8.890 | 15,539 | -0.22(-2.41%) |
Aug 25, 2023 | 9.059 | 9.219 | 8.850 | 9.109 | 16,487 | +0.05(+0.55%) |
Aug 24, 2023 | 9.019 | 9.260 | 8.738 | 9.059 | 14,129 | +0.08(+0.89%) |
Aug 23, 2023 | 8.989 | 9.196 | 8.700 | 8.979 | 17,466 | -0.08(-0.88%) |
Aug 22, 2023 | 8.999 | 9.069 | 8.770 | 9.059 | 9,652 | +0.14(+1.56%) |
Aug 21, 2023 | 8.830 | 9.089 | 8.810 | 8.920 | 16,635 | -0.02(-0.22%) |
Aug 18, 2023 | 9.318 | 9.472 | 8.720 | 8.940 | 40,991 | -0.43(-4.57%) |
Aug 17, 2023 | 9.627 | 9.627 | 9.368 | 9.368 | 23,924 | -0.27(-2.79%) |
Aug 16, 2023 | 9.886 | 9.886 | 9.508 | 9.637 | 30,438 | -0.30(-3.01%) |
Aug 15, 2023 | 9.946 | 10.04 | 9.697 | 9.936 | 44,360 | +0.05(+0.50%) |
Aug 14, 2023 | 9.667 | 9.966 | 9.229 | 9.886 | 39,876 | +0.00(+0.00%) |
Aug 11, 2023 | 9.538 | 9.916 | 8.970 | 9.886 | 37,284 | +0.20(+2.06%) |
Aug 10, 2023 | 9.219 | 9.931 | 9.209 | 9.687 | 84,074 | +0.47(+5.08%) |
Aug 09, 2023 | 9.248 | 9.448 | 8.870 | 9.219 | 82,371 | -0.07(-0.75%) |
Aug 08, 2023 | 9.438 | 9.438 | 9.179 | 9.288 | 17,270 | -0.18(-1.89%) |
Aug 07, 2023 | 9.308 | 9.572 | 9.308 | 9.468 | 32,298 | +0.14(+1.50%) |
Aug 04, 2023 | 9.627 | 9.627 | 9.268 | 9.328 | 18,899 | -0.17(-1.78%) |
Aug 03, 2023 | 9.866 | 9.936 | 9.498 | 9.498 | 12,082 | -0.40(-4.03%) |
Aug 02, 2023 | 9.647 | 9.966 | 9.478 | 9.896 | 48,019 | +0.08(+0.81%) |
Aug 01, 2023 | 9.916 | 10.05 | 9.672 | 9.817 | 55,431 | -0.09(-0.91%) |
Jul 31, 2023 | 9.567 | 10.04 | 9.567 | 9.906 | 73,813 | +0.24(+2.47%) |
Jul 28, 2023 | 9.388 | 9.841 | 9.383 | 9.667 | 78,114 | +0.32(+3.41%) |
Jul 27, 2023 | 10.05 | 10.05 | 9.318 | 9.348 | 31,639 | -0.60(-6.01%) |
Jul 26, 2023 | 9.906 | 10.09 | 9.827 | 9.946 | 36,547 | +0.02(+0.20%) |
Jul 25, 2023 | 10.01 | 10.17 | 9.797 | 9.926 | 40,247 | -0.14(-1.39%) |
Jul 24, 2023 | 9.478 | 10.22 | 9.348 | 10.07 | 123,976 | +0.72(+7.68%) |
Jul 21, 2023 | 9.139 | 9.488 | 8.471 | 9.348 | 653,254 | +0.24(+2.63%) |
Jul 20, 2023 | 9.587 | 9.587 | 8.989 | 9.109 | 49,394 | -0.60(-6.16%) |
Jul 19, 2023 | 9.737 | 9.737 | 9.541 | 9.707 | 16,486 | -0.01(-0.10%) |
Jul 18, 2023 | 9.787 | 9.846 | 9.597 | 9.717 | 19,424 | -0.14(-1.42%) |
Jul 17, 2023 | 9.757 | 10.22 | 9.757 | 9.856 | 41,623 | +0.11(+1.12%) |
Jul 14, 2023 | 9.697 | 9.876 | 9.416 | 9.747 | 27,142 | +0.10(+1.03%) |
Jul 13, 2023 | 9.378 | 9.697 | 9.149 | 9.647 | 31,947 | +0.28(+2.98%) |
Jul 12, 2023 | 9.587 | 9.587 | 9.069 | 9.368 | 58,743 | +0.00(+0.00%) |
Jul 11, 2023 | 9.169 | 9.418 | 9.017 | 9.368 | 39,790 | +0.20(+2.17%) |
Jul 10, 2023 | 9.209 | 9.268 | 8.969 | 9.169 | 61,012 | -0.10(-1.08%) |
Jul 07, 2023 | 9.697 | 9.697 | 9.219 | 9.268 | 44,328 | -0.40(-4.12%) |
Jul 06, 2023 | 9.856 | 9.856 | 9.493 | 9.667 | 24,324 | -0.17(-1.72%) |
Jul 05, 2023 | 10.04 | 10.12 | 9.627 | 9.836 | 42,698 | -0.20(-1.99%) |
Jul 03, 2023 | 10.12 | 10.15 | 9.966 | 10.04 | 19,540 | -0.02(-0.20%) |
Jun 30, 2023 | 10.21 | 10.26 | 9.876 | 10.06 | 39,888 | -0.07(-0.69%) |
Jun 29, 2023 | 9.996 | 10.18 | 9.866 | 10.13 | 31,086 | +0.14(+1.45%) |
Jun 28, 2023 | 9.901 | 10.45 | 9.881 | 9.981 | 101,903 | +0.06(+0.60%) |
Jun 27, 2023 | 10.15 | 10.21 | 9.802 | 9.921 | 44,007 | -0.13(-1.29%) |
Jun 26, 2023 | 9.862 | 10.17 | 9.812 | 10.05 | 83,111 | +0.28(+2.85%) |
Jun 23, 2023 | 9.951 | 9.991 | 9.625 | 9.772 | 74,777 | -0.18(-1.80%) |
Jun 22, 2023 | 9.454 | 9.951 | 9.165 | 9.951 | 214,249 | +0.50(+5.26%) |
Jun 21, 2023 | 9.036 | 9.454 | 9.036 | 9.454 | 77,399 | +0.45(+4.97%) |
Jun 20, 2023 | 8.936 | 9.026 | 8.857 | 9.006 | 46,505 | +0.05(+0.56%) |
Jun 16, 2023 | 8.837 | 8.956 | 8.687 | 8.956 | 54,550 | +0.20(+2.27%) |
Jun 15, 2023 | 8.717 | 8.797 | 8.628 | 8.757 | 17,557 | +0.12(+1.38%) |
Jun 14, 2023 | 8.807 | 8.956 | 8.578 | 8.638 | 49,146 | -0.14(-1.59%) |
Jun 13, 2023 | 8.628 | 8.936 | 8.528 | 8.777 | 33,746 | +0.13(+1.50%) |
Jun 12, 2023 | 8.588 | 8.677 | 8.555 | 8.648 | 16,028 | -0.03(-0.34%) |
Jun 09, 2023 | 8.578 | 8.757 | 8.483 | 8.677 | 27,880 | +0.02(+0.23%) |
Jun 08, 2023 | 8.618 | 8.709 | 8.508 | 8.658 | 20,268 | +0.01(+0.12%) |
Jun 07, 2023 | 9.135 | 9.135 | 8.458 | 8.648 | 89,048 | -0.29(-3.23%) |
Jun 06, 2023 | 8.737 | 8.984 | 8.608 | 8.936 | 148,859 | +0.32(+3.70%) |
Jun 05, 2023 | 8.240 | 8.777 | 8.110 | 8.618 | 128,771 | +0.41(+4.97%) |
Jun 02, 2023 | 8.110 | 8.240 | 7.961 | 8.210 | 80,393 | +0.15(+1.85%) |
Jun 01, 2023 | 7.991 | 8.060 | 7.878 | 8.060 | 59,759 | +0.07(+0.87%) |
May 31, 2023 | 7.672 | 7.991 | 7.672 | 7.991 | 72,804 | +0.23(+2.95%) |
May 30, 2023 | 7.901 | 7.901 | 7.334 | 7.762 | 31,843 | +0.05(+0.65%) |
May 26, 2023 | 7.175 | 7.712 | 7.175 | 7.712 | 28,966 | +0.51(+7.04%) |
May 25, 2023 | 7.085 | 7.344 | 7.085 | 7.205 | 18,355 | +0.19(+2.70%) |
May 24, 2023 | 6.916 | 7.097 | 6.856 | 7.016 | 13,502 | +0.06(+0.86%) |
May 23, 2023 | 7.055 | 7.264 | 6.956 | 6.956 | 40,354 | -0.09(-1.27%) |
May 22, 2023 | 6.946 | 7.115 | 6.846 | 7.045 | 18,321 | +0.22(+3.21%) |
May 19, 2023 | 6.896 | 6.926 | 6.777 | 6.826 | 13,922 | -0.14(-2.00%) |
May 18, 2023 | 6.866 | 7.115 | 6.856 | 6.966 | 28,661 | +0.05(+0.72%) |
May 17, 2023 | 6.747 | 6.937 | 6.683 | 6.916 | 30,114 | +0.28(+4.20%) |
May 16, 2023 | 6.518 | 6.956 | 6.349 | 6.637 | 61,921 | +0.40(+6.38%) |
May 15, 2023 | 6.279 | 6.299 | 6.219 | 6.239 | 8,428 | -0.06(-0.95%) |
May 12, 2023 | 6.319 | 6.349 | 6.288 | 6.299 | 15,205 | +0.01(+0.16%) |
May 11, 2023 | 6.319 | 6.389 | 6.289 | 6.289 | 4,136 | -0.08(-1.25%) |
May 10, 2023 | 6.349 | 6.418 | 6.349 | 6.369 | 3,751 | +0.00(+0.00%) |
May 09, 2023 | 6.249 | 6.378 | 6.249 | 6.369 | 8,584 | +0.04(+0.63%) |
May 08, 2023 | 6.239 | 6.442 | 6.229 | 6.329 | 7,953 | +0.05(+0.79%) |
May 05, 2023 | 6.430 | 6.430 | 6.269 | 6.279 | 13,894 | -0.06(-0.94%) |
May 04, 2023 | 6.515 | 6.515 | 6.329 | 6.339 | 20,134 | -0.09(-1.39%) |
May 03, 2023 | 6.389 | 6.528 | 6.370 | 6.428 | 17,774 | +0.00(+0.00%) |
May 02, 2023 | 6.458 | 6.458 | 6.349 | 6.428 | 10,645 | +0.08(+1.25%) |