Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.790 | 10.05 | 9.600 | 10.01 | 28,791,084 | +0.31(+3.20%) |
Oct 30, 2023 | 9.340 | 9.810 | 9.290 | 9.700 | 25,040,296 | +0.40(+4.30%) |
Oct 27, 2023 | 9.330 | 9.550 | 9.180 | 9.300 | 24,606,562 | +0.00(+0.00%) |
Oct 26, 2023 | 9.110 | 9.520 | 8.910 | 9.300 | 42,448,176 | +0.11(+1.20%) |
Oct 25, 2023 | 10.37 | 10.87 | 9.100 | 9.190 | 94,325,896 | -0.52(-5.36%) |
Oct 24, 2023 | 9.630 | 9.980 | 9.580 | 9.710 | 71,397,856 | +0.22(+2.32%) |
Oct 23, 2023 | 9.350 | 9.880 | 9.300 | 9.490 | 37,545,892 | +0.05(+0.53%) |
Oct 20, 2023 | 9.600 | 9.670 | 9.310 | 9.440 | 29,486,644 | -0.21(-2.18%) |
Oct 19, 2023 | 9.550 | 9.870 | 9.460 | 9.650 | 21,170,552 | +0.05(+0.52%) |
Oct 18, 2023 | 9.600 | 9.760 | 9.510 | 9.600 | 19,247,720 | -0.09(-0.93%) |
Oct 17, 2023 | 9.560 | 9.770 | 9.540 | 9.690 | 24,831,448 | -0.03(-0.31%) |
Oct 16, 2023 | 9.020 | 9.750 | 8.960 | 9.720 | 56,244,248 | +1.04(+11.98%) |
Oct 13, 2023 | 9.100 | 9.140 | 8.670 | 8.680 | 27,922,238 | -0.43(-4.72%) |
Oct 12, 2023 | 9.060 | 9.330 | 9.010 | 9.110 | 29,715,204 | +0.00(+0.00%) |
Oct 11, 2023 | 8.850 | 9.130 | 8.820 | 9.110 | 18,755,504 | +0.29(+3.29%) |
Oct 10, 2023 | 8.700 | 9.110 | 8.660 | 8.820 | 22,475,214 | +0.21(+2.44%) |
Oct 09, 2023 | 8.540 | 8.680 | 8.500 | 8.610 | 13,057,506 | -0.02(-0.23%) |
Oct 06, 2023 | 8.570 | 8.640 | 8.395 | 8.630 | 22,566,938 | -0.11(-1.26%) |
Oct 05, 2023 | 8.660 | 8.840 | 8.550 | 8.740 | 11,497,517 | +0.05(+0.58%) |
Oct 04, 2023 | 8.560 | 8.720 | 8.500 | 8.690 | 16,225,585 | +0.15(+1.76%) |
Oct 03, 2023 | 8.580 | 8.768 | 8.470 | 8.540 | 17,296,588 | -0.20(-2.29%) |
Oct 02, 2023 | 8.870 | 8.915 | 8.560 | 8.740 | 15,760,332 | -0.17(-1.91%) |
Sep 29, 2023 | 8.740 | 8.930 | 8.670 | 8.910 | 21,172,496 | +0.35(+4.09%) |
Sep 28, 2023 | 8.420 | 8.655 | 8.340 | 8.560 | 16,720,694 | +0.07(+0.82%) |
Sep 27, 2023 | 8.390 | 8.610 | 8.370 | 8.490 | 14,343,302 | +0.15(+1.80%) |
Sep 26, 2023 | 8.430 | 8.490 | 8.280 | 8.340 | 25,835,396 | -0.26(-3.02%) |
Sep 25, 2023 | 8.600 | 8.615 | 8.550 | 8.600 | 10,068,375 | -0.09(-1.04%) |
Sep 22, 2023 | 8.720 | 8.885 | 8.670 | 8.690 | 11,432,556 | +0.06(+0.70%) |
Sep 21, 2023 | 8.860 | 8.975 | 8.610 | 8.630 | 21,601,304 | -0.40(-4.43%) |
Sep 20, 2023 | 9.060 | 9.379 | 8.950 | 9.030 | 24,683,560 | +0.03(+0.33%) |
Sep 19, 2023 | 8.820 | 9.005 | 8.620 | 9.000 | 20,103,180 | +0.11(+1.24%) |
Sep 18, 2023 | 9.080 | 9.100 | 8.810 | 8.890 | 20,616,946 | -0.27(-2.95%) |
Sep 15, 2023 | 9.190 | 9.245 | 9.040 | 9.160 | 16,320,256 | +0.00(+0.00%) |
Sep 14, 2023 | 9.360 | 9.400 | 9.150 | 9.160 | 12,840,236 | -0.13(-1.40%) |
Sep 13, 2023 | 9.490 | 9.537 | 9.280 | 9.290 | 12,819,150 | -0.29(-3.03%) |
Sep 12, 2023 | 9.360 | 9.630 | 9.360 | 9.580 | 14,025,679 | +0.14(+1.48%) |
Sep 11, 2023 | 9.480 | 9.635 | 9.430 | 9.440 | 16,843,470 | +0.05(+0.53%) |
Sep 08, 2023 | 9.680 | 9.740 | 9.390 | 9.390 | 21,044,872 | -0.33(-3.40%) |
Sep 07, 2023 | 9.450 | 9.820 | 9.415 | 9.720 | 17,151,620 | +0.09(+0.93%) |
Sep 06, 2023 | 10.27 | 10.29 | 9.570 | 9.630 | 40,044,384 | -0.83(-7.93%) |
Sep 05, 2023 | 10.27 | 10.60 | 10.23 | 10.46 | 20,594,630 | +0.02(+0.19%) |
Sep 01, 2023 | 10.41 | 10.54 | 10.31 | 10.44 | 17,971,288 | +0.09(+0.87%) |
Aug 31, 2023 | 10.13 | 10.44 | 10.13 | 10.35 | 20,862,272 | +0.23(+2.27%) |
Aug 30, 2023 | 9.820 | 10.17 | 9.750 | 10.12 | 30,602,266 | +0.23(+2.33%) |
Aug 29, 2023 | 9.480 | 9.900 | 9.425 | 9.890 | 18,676,564 | +0.44(+4.66%) |
Aug 28, 2023 | 9.340 | 9.550 | 9.325 | 9.450 | 11,969,806 | +0.20(+2.16%) |
Aug 25, 2023 | 9.390 | 9.410 | 9.000 | 9.250 | 19,435,388 | -0.12(-1.28%) |
Aug 24, 2023 | 9.380 | 9.460 | 9.060 | 9.370 | 20,435,460 | +0.13(+1.41%) |
Aug 23, 2023 | 9.190 | 9.330 | 9.190 | 9.240 | 10,339,540 | -0.01(-0.11%) |
Aug 22, 2023 | 9.410 | 9.470 | 9.190 | 9.250 | 14,947,641 | -0.11(-1.18%) |
Aug 21, 2023 | 9.240 | 9.390 | 9.140 | 9.360 | 13,629,807 | +0.18(+1.96%) |
Aug 18, 2023 | 8.910 | 9.185 | 8.860 | 9.180 | 14,782,302 | +0.14(+1.55%) |
Aug 17, 2023 | 9.170 | 9.280 | 9.030 | 9.040 | 20,508,332 | -0.12(-1.31%) |
Aug 16, 2023 | 9.510 | 9.590 | 9.150 | 9.160 | 30,264,672 | -0.40(-4.18%) |
Aug 15, 2023 | 9.860 | 9.900 | 9.500 | 9.560 | 21,215,254 | -0.38(-3.82%) |
Aug 14, 2023 | 9.990 | 9.990 | 9.810 | 9.940 | 23,916,466 | -0.09(-0.90%) |
Aug 11, 2023 | 10.10 | 10.23 | 10.02 | 10.03 | 16,037,711 | -0.19(-1.86%) |
Aug 10, 2023 | 10.60 | 10.70 | 10.21 | 10.22 | 15,639,310 | -0.22(-2.11%) |
Aug 09, 2023 | 10.54 | 10.58 | 10.39 | 10.44 | 14,401,439 | -0.10(-0.95%) |
Aug 08, 2023 | 10.41 | 10.60 | 10.19 | 10.54 | 22,348,100 | -0.03(-0.28%) |
Aug 07, 2023 | 10.76 | 10.79 | 10.50 | 10.57 | 16,683,495 | -0.18(-1.67%) |
Aug 04, 2023 | 10.93 | 11.06 | 10.72 | 10.75 | 19,986,864 | -0.04(-0.37%) |
Aug 03, 2023 | 10.90 | 10.99 | 10.69 | 10.79 | 23,761,352 | -0.18(-1.64%) |
Aug 02, 2023 | 10.99 | 11.22 | 10.88 | 10.97 | 31,191,980 | -0.31(-2.75%) |