Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.500 | 8.700 | 8.300 | 8.640 | 1,676,654 | +0.11(+1.29%) |
Oct 30, 2023 | 8.700 | 8.700 | 8.370 | 8.530 | 1,506,779 | -0.07(-0.81%) |
Oct 27, 2023 | 8.550 | 8.945 | 8.500 | 8.600 | 1,417,445 | +0.12(+1.42%) |
Oct 26, 2023 | 8.540 | 9.100 | 8.375 | 8.480 | 1,606,355 | -0.05(-0.59%) |
Oct 25, 2023 | 9.040 | 9.040 | 8.325 | 8.530 | 2,637,509 | -0.62(-6.78%) |
Oct 24, 2023 | 9.080 | 9.325 | 9.020 | 9.150 | 911,386 | +0.18(+2.01%) |
Oct 23, 2023 | 8.850 | 9.145 | 8.810 | 8.970 | 1,318,287 | +0.04(+0.45%) |
Oct 20, 2023 | 9.030 | 9.145 | 8.745 | 8.930 | 1,237,405 | -0.11(-1.22%) |
Oct 19, 2023 | 8.980 | 9.240 | 8.930 | 9.040 | 1,436,947 | +0.09(+1.01%) |
Oct 18, 2023 | 9.240 | 9.290 | 8.920 | 8.950 | 2,303,197 | -0.41(-4.38%) |
Oct 17, 2023 | 9.210 | 9.440 | 9.020 | 9.360 | 2,074,692 | +0.05(+0.54%) |
Oct 16, 2023 | 9.090 | 9.420 | 9.020 | 9.310 | 1,900,967 | +0.31(+3.44%) |
Oct 13, 2023 | 9.100 | 9.105 | 8.870 | 9.000 | 1,841,087 | -0.09(-0.99%) |
Oct 12, 2023 | 9.180 | 9.280 | 8.935 | 9.090 | 1,028,829 | -0.12(-1.30%) |
Oct 11, 2023 | 9.330 | 9.385 | 9.120 | 9.210 | 933,301 | -0.09(-0.97%) |
Oct 10, 2023 | 9.110 | 9.520 | 9.110 | 9.300 | 1,210,666 | +0.20(+2.20%) |
Oct 09, 2023 | 9.050 | 9.165 | 8.950 | 9.100 | 665,039 | -0.04(-0.44%) |
Oct 06, 2023 | 8.810 | 9.240 | 8.780 | 9.140 | 1,171,264 | +0.24(+2.70%) |
Oct 05, 2023 | 8.870 | 8.910 | 8.735 | 8.900 | 843,422 | -0.01(-0.11%) |
Oct 04, 2023 | 8.900 | 9.000 | 8.815 | 8.910 | 1,773,167 | +0.09(+1.02%) |
Oct 03, 2023 | 9.260 | 9.310 | 8.730 | 8.820 | 2,186,927 | -0.51(-5.47%) |
Oct 02, 2023 | 9.430 | 9.580 | 9.260 | 9.330 | 2,494,896 | -0.15(-1.58%) |
Sep 29, 2023 | 9.520 | 9.750 | 9.425 | 9.480 | 2,205,740 | +0.05(+0.53%) |
Sep 28, 2023 | 9.220 | 9.560 | 9.100 | 9.430 | 1,878,604 | +0.21(+2.28%) |
Sep 27, 2023 | 9.020 | 9.280 | 9.000 | 9.220 | 2,038,655 | +0.26(+2.90%) |
Sep 26, 2023 | 9.120 | 9.335 | 8.935 | 8.960 | 1,084,390 | -0.19(-2.08%) |
Sep 25, 2023 | 9.060 | 9.195 | 9.140 | 9.150 | 771,673 | +0.03(+0.33%) |
Sep 22, 2023 | 9.190 | 9.580 | 9.050 | 9.120 | 1,662,091 | -0.04(-0.44%) |
Sep 21, 2023 | 9.140 | 9.220 | 8.915 | 9.160 | 1,996,256 | -0.12(-1.29%) |
Sep 20, 2023 | 9.450 | 9.635 | 9.250 | 9.280 | 1,688,988 | -0.12(-1.28%) |
Sep 19, 2023 | 9.620 | 9.690 | 9.390 | 9.400 | 1,676,390 | -0.26(-2.69%) |
Sep 18, 2023 | 9.710 | 9.810 | 9.580 | 9.660 | 1,251,084 | -0.11(-1.13%) |
Sep 15, 2023 | 9.660 | 9.850 | 9.535 | 9.770 | 3,768,510 | +0.09(+0.93%) |
Sep 14, 2023 | 9.740 | 9.890 | 9.595 | 9.680 | 1,458,530 | -0.06(-0.62%) |
Sep 13, 2023 | 9.940 | 10.11 | 9.675 | 9.740 | 1,590,640 | -0.23(-2.31%) |
Sep 12, 2023 | 9.910 | 10.12 | 9.880 | 9.970 | 1,089,548 | -0.04(-0.40%) |
Sep 11, 2023 | 10.11 | 10.19 | 9.970 | 10.01 | 1,139,329 | -0.06(-0.60%) |
Sep 08, 2023 | 10.21 | 10.30 | 10.00 | 10.07 | 914,543 | -0.16(-1.56%) |
Sep 07, 2023 | 10.19 | 10.23 | 9.980 | 10.23 | 1,463,086 | -0.06(-0.58%) |
Sep 06, 2023 | 10.60 | 10.67 | 10.23 | 10.29 | 1,254,134 | -0.32(-3.02%) |
Sep 05, 2023 | 10.29 | 10.84 | 10.27 | 10.61 | 1,332,294 | +0.28(+2.71%) |
Sep 01, 2023 | 10.37 | 10.48 | 10.27 | 10.33 | 1,214,051 | +0.05(+0.49%) |
Aug 31, 2023 | 10.23 | 10.30 | 10.13 | 10.28 | 1,482,461 | +0.04(+0.39%) |
Aug 30, 2023 | 10.14 | 10.28 | 10.04 | 10.24 | 1,072,297 | +0.10(+0.99%) |
Aug 29, 2023 | 9.910 | 10.25 | 9.860 | 10.14 | 1,058,558 | +0.23(+2.32%) |
Aug 28, 2023 | 10.25 | 10.34 | 9.885 | 9.910 | 1,364,971 | -0.28(-2.75%) |
Aug 25, 2023 | 10.08 | 10.64 | 10.07 | 10.19 | 3,295,895 | +0.11(+1.09%) |
Aug 24, 2023 | 10.04 | 10.15 | 9.825 | 10.08 | 2,360,772 | +0.07(+0.70%) |
Aug 23, 2023 | 9.800 | 10.03 | 9.740 | 10.01 | 938,761 | +0.19(+1.93%) |
Aug 22, 2023 | 9.910 | 10.03 | 9.695 | 9.820 | 913,737 | +0.03(+0.31%) |
Aug 21, 2023 | 9.860 | 10.06 | 9.720 | 9.790 | 1,814,520 | -0.06(-0.61%) |
Aug 18, 2023 | 9.840 | 10.09 | 9.590 | 9.850 | 2,634,998 | -0.16(-1.60%) |
Aug 17, 2023 | 10.15 | 10.21 | 9.940 | 10.01 | 1,979,269 | -0.14(-1.38%) |
Aug 16, 2023 | 10.03 | 10.21 | 9.950 | 10.15 | 1,160,601 | +0.12(+1.20%) |
Aug 15, 2023 | 10.22 | 10.27 | 10.02 | 10.03 | 1,445,881 | -0.20(-1.96%) |
Aug 14, 2023 | 10.23 | 10.29 | 10.09 | 10.23 | 1,034,396 | -0.06(-0.58%) |
Aug 11, 2023 | 10.21 | 10.41 | 10.17 | 10.29 | 1,287,284 | +0.00(+0.00%) |
Aug 10, 2023 | 10.57 | 10.61 | 10.25 | 10.29 | 1,392,575 | -0.17(-1.63%) |
Aug 09, 2023 | 10.75 | 10.85 | 10.45 | 10.46 | 2,761,822 | -0.33(-3.06%) |
Aug 08, 2023 | 10.31 | 10.99 | 10.25 | 10.79 | 3,333,035 | +0.35(+3.35%) |
Aug 07, 2023 | 10.42 | 10.57 | 10.24 | 10.44 | 2,861,627 | -0.06(-0.57%) |
Aug 04, 2023 | 10.76 | 10.82 | 10.45 | 10.50 | 2,757,112 | -0.24(-2.23%) |
Aug 03, 2023 | 11.40 | 11.43 | 10.64 | 10.74 | 4,150,884 | -0.36(-3.24%) |
Aug 02, 2023 | 12.55 | 12.75 | 11.05 | 11.10 | 6,827,243 | -1.35(-10.84%) |