Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.910 | 9.340 | 8.840 | 9.120 | 393,500 | +0.15(+1.67%) |
Oct 30, 2023 | 8.830 | 8.980 | 8.610 | 8.970 | 397,606 | +0.32(+3.70%) |
Oct 27, 2023 | 8.750 | 8.950 | 8.560 | 8.650 | 390,239 | +0.01(+0.12%) |
Oct 26, 2023 | 8.120 | 8.650 | 7.800 | 8.640 | 699,358 | +0.51(+6.27%) |
Oct 25, 2023 | 8.490 | 8.510 | 8.120 | 8.130 | 1,591,473 | -0.52(-6.01%) |
Oct 24, 2023 | 8.720 | 8.910 | 8.550 | 8.650 | 586,869 | +0.04(+0.46%) |
Oct 23, 2023 | 8.680 | 8.820 | 8.515 | 8.610 | 2,543,868 | -0.19(-2.16%) |
Oct 20, 2023 | 9.160 | 9.290 | 8.760 | 8.800 | 505,589 | -0.41(-4.45%) |
Oct 19, 2023 | 9.190 | 9.380 | 9.120 | 9.210 | 376,972 | +0.00(+0.00%) |
Oct 18, 2023 | 9.680 | 9.680 | 9.200 | 9.210 | 517,210 | -0.67(-6.78%) |
Oct 17, 2023 | 9.720 | 10.28 | 9.720 | 9.880 | 396,253 | +0.07(+0.71%) |
Oct 16, 2023 | 9.720 | 9.940 | 9.660 | 9.810 | 338,261 | +0.22(+2.29%) |
Oct 13, 2023 | 9.950 | 10.14 | 9.430 | 9.590 | 587,771 | -0.35(-3.52%) |
Oct 12, 2023 | 10.63 | 10.69 | 9.750 | 9.940 | 872,772 | -0.82(-7.62%) |
Oct 11, 2023 | 11.04 | 11.30 | 10.65 | 10.76 | 274,715 | -0.15(-1.37%) |
Oct 10, 2023 | 10.42 | 11.21 | 10.42 | 10.91 | 535,782 | +0.48(+4.60%) |
Oct 09, 2023 | 10.39 | 10.53 | 9.970 | 10.43 | 559,719 | -0.07(-0.67%) |
Oct 06, 2023 | 10.25 | 10.69 | 10.00 | 10.50 | 1,654,558 | +0.23(+2.24%) |
Oct 05, 2023 | 10.74 | 10.76 | 9.990 | 10.27 | 1,351,434 | -0.61(-5.61%) |
Oct 04, 2023 | 11.58 | 11.58 | 10.83 | 10.88 | 687,037 | -0.60(-5.23%) |
Oct 03, 2023 | 12.10 | 12.14 | 11.31 | 11.48 | 573,073 | -0.83(-6.74%) |
Oct 02, 2023 | 13.00 | 13.13 | 12.12 | 12.31 | 527,094 | -0.80(-6.10%) |
Sep 29, 2023 | 13.36 | 13.51 | 13.05 | 13.11 | 422,331 | -0.10(-0.76%) |
Sep 28, 2023 | 13.30 | 13.56 | 13.16 | 13.21 | 372,388 | -0.12(-0.90%) |
Sep 27, 2023 | 13.77 | 13.90 | 13.22 | 13.33 | 410,848 | -0.35(-2.56%) |
Sep 26, 2023 | 14.15 | 14.58 | 13.68 | 13.68 | 322,176 | -0.60(-4.20%) |
Sep 25, 2023 | 14.52 | 14.46 | 14.24 | 14.28 | 174,407 | -0.38(-2.59%) |
Sep 22, 2023 | 15.00 | 15.08 | 14.41 | 14.66 | 251,045 | -0.28(-1.87%) |
Sep 21, 2023 | 15.31 | 15.32 | 14.92 | 14.94 | 129,110 | -0.62(-3.98%) |
Sep 20, 2023 | 15.98 | 16.17 | 15.56 | 15.56 | 147,736 | -0.25(-1.58%) |
Sep 19, 2023 | 15.92 | 16.21 | 15.52 | 15.81 | 163,463 | -0.18(-1.13%) |
Sep 18, 2023 | 15.75 | 16.17 | 15.47 | 15.99 | 127,821 | +0.21(+1.33%) |
Sep 15, 2023 | 15.47 | 15.99 | 15.45 | 15.78 | 376,790 | +0.24(+1.54%) |
Sep 14, 2023 | 15.65 | 15.98 | 15.47 | 15.54 | 194,359 | -0.03(-0.19%) |
Sep 13, 2023 | 15.37 | 15.67 | 15.05 | 15.57 | 166,671 | +0.26(+1.70%) |
Sep 12, 2023 | 15.21 | 15.61 | 15.21 | 15.31 | 129,699 | +0.03(+0.20%) |
Sep 11, 2023 | 15.39 | 15.58 | 15.09 | 15.28 | 135,929 | +0.08(+0.53%) |
Sep 08, 2023 | 15.23 | 15.48 | 15.00 | 15.20 | 137,493 | -0.09(-0.59%) |
Sep 07, 2023 | 15.37 | 15.37 | 15.07 | 15.29 | 173,528 | -0.22(-1.42%) |
Sep 06, 2023 | 16.14 | 16.29 | 15.48 | 15.51 | 149,714 | -0.63(-3.90%) |
Sep 05, 2023 | 16.22 | 16.22 | 15.79 | 16.14 | 236,262 | -0.31(-1.88%) |
Sep 01, 2023 | 16.74 | 16.96 | 16.44 | 16.45 | 189,412 | -0.15(-0.90%) |
Aug 31, 2023 | 16.45 | 16.73 | 16.39 | 16.60 | 224,879 | +0.15(+0.91%) |
Aug 30, 2023 | 15.92 | 16.50 | 15.92 | 16.45 | 221,961 | +0.43(+2.68%) |
Aug 29, 2023 | 15.44 | 16.04 | 15.30 | 16.02 | 201,833 | +0.53(+3.42%) |
Aug 28, 2023 | 15.03 | 15.54 | 15.03 | 15.49 | 234,131 | +0.59(+3.96%) |
Aug 25, 2023 | 14.97 | 15.07 | 14.57 | 14.90 | 208,084 | +0.00(+0.00%) |
Aug 24, 2023 | 14.72 | 15.00 | 14.70 | 14.90 | 126,326 | +0.06(+0.40%) |
Aug 23, 2023 | 14.75 | 15.00 | 14.48 | 14.84 | 128,142 | +0.10(+0.68%) |
Aug 22, 2023 | 14.98 | 15.07 | 14.60 | 14.74 | 151,632 | -0.11(-0.74%) |
Aug 21, 2023 | 14.81 | 14.98 | 14.48 | 14.85 | 219,633 | +0.03(+0.20%) |
Aug 18, 2023 | 14.49 | 15.15 | 14.49 | 14.82 | 149,093 | +0.09(+0.61%) |
Aug 17, 2023 | 14.98 | 15.09 | 14.42 | 14.73 | 327,257 | -0.23(-1.54%) |
Aug 16, 2023 | 14.73 | 15.12 | 14.53 | 14.96 | 218,643 | +0.12(+0.81%) |
Aug 15, 2023 | 15.13 | 15.13 | 14.77 | 14.84 | 141,408 | -0.46(-3.01%) |
Aug 14, 2023 | 14.75 | 15.30 | 14.67 | 15.30 | 197,191 | +0.40(+2.68%) |
Aug 11, 2023 | 15.08 | 15.16 | 14.86 | 14.90 | 192,566 | -0.24(-1.59%) |
Aug 10, 2023 | 15.38 | 15.50 | 15.00 | 15.14 | 153,979 | -0.16(-1.05%) |
Aug 09, 2023 | 15.38 | 15.52 | 14.91 | 15.30 | 178,805 | -0.12(-0.78%) |
Aug 08, 2023 | 14.95 | 15.56 | 14.83 | 15.42 | 239,069 | +0.16(+1.05%) |
Aug 07, 2023 | 14.92 | 15.27 | 14.92 | 15.26 | 161,174 | +0.33(+2.21%) |
Aug 04, 2023 | 15.22 | 15.52 | 14.84 | 14.93 | 270,820 | -0.27(-1.78%) |
Aug 03, 2023 | 14.75 | 15.72 | 14.16 | 15.20 | 424,311 | -0.53(-3.37%) |
Aug 02, 2023 | 15.74 | 15.80 | 15.44 | 15.73 | 185,411 | -0.20(-1.26%) |