Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.58 | 11.77 | 11.29 | 11.65 | 114,103 | +0.09(+0.78%) |
Oct 30, 2023 | 11.29 | 11.80 | 11.10 | 11.56 | 183,713 | +0.21(+1.85%) |
Oct 27, 2023 | 11.97 | 12.22 | 11.31 | 11.35 | 225,937 | -0.65(-5.42%) |
Oct 26, 2023 | 11.72 | 12.07 | 11.64 | 12.00 | 237,109 | +0.30(+2.56%) |
Oct 25, 2023 | 11.81 | 12.11 | 11.51 | 11.70 | 218,034 | -0.23(-1.93%) |
Oct 24, 2023 | 12.19 | 12.37 | 11.92 | 11.93 | 212,194 | -0.14(-1.16%) |
Oct 23, 2023 | 11.83 | 12.25 | 11.82 | 12.07 | 182,120 | +0.17(+1.43%) |
Oct 20, 2023 | 12.45 | 12.45 | 11.61 | 11.90 | 292,155 | -0.55(-4.42%) |
Oct 19, 2023 | 12.38 | 12.96 | 12.22 | 12.45 | 242,235 | +0.15(+1.22%) |
Oct 18, 2023 | 12.94 | 12.98 | 12.06 | 12.30 | 237,866 | -0.59(-4.58%) |
Oct 17, 2023 | 12.33 | 12.94 | 12.32 | 12.89 | 286,125 | +0.54(+4.37%) |
Oct 16, 2023 | 12.20 | 12.70 | 12.21 | 12.35 | 313,344 | +0.28(+2.32%) |
Oct 13, 2023 | 11.85 | 12.21 | 11.69 | 12.07 | 211,344 | +0.29(+2.46%) |
Oct 12, 2023 | 12.04 | 12.15 | 11.61 | 11.78 | 180,437 | -0.33(-2.73%) |
Oct 11, 2023 | 12.07 | 12.25 | 11.97 | 12.11 | 187,556 | +0.12(+1.00%) |
Oct 10, 2023 | 12.18 | 12.34 | 11.95 | 11.99 | 278,207 | -0.19(-1.56%) |
Oct 09, 2023 | 11.80 | 12.37 | 11.80 | 12.18 | 189,614 | +0.27(+2.27%) |
Oct 06, 2023 | 11.73 | 12.03 | 11.30 | 11.91 | 254,404 | +0.13(+1.10%) |
Oct 05, 2023 | 10.88 | 11.96 | 10.80 | 11.78 | 301,720 | +0.79(+7.19%) |
Oct 04, 2023 | 11.19 | 11.24 | 10.42 | 10.99 | 322,638 | -0.19(-1.70%) |
Oct 03, 2023 | 11.31 | 11.65 | 11.01 | 11.18 | 266,096 | -0.09(-0.80%) |
Oct 02, 2023 | 11.99 | 11.99 | 10.60 | 11.27 | 534,603 | -0.53(-4.49%) |
Sep 29, 2023 | 12.00 | 12.19 | 11.69 | 11.80 | 463,070 | +0.02(+0.17%) |
Sep 28, 2023 | 11.00 | 12.00 | 10.87 | 11.78 | 1,129,300 | +0.70(+6.32%) |
Sep 27, 2023 | 10.65 | 11.09 | 10.50 | 11.08 | 303,992 | +0.39(+3.65%) |
Sep 26, 2023 | 10.65 | 10.70 | 10.23 | 10.69 | 142,529 | +0.00(+0.00%) |
Sep 25, 2023 | 10.41 | 10.70 | 10.56 | 10.69 | 481,613 | +0.24(+2.30%) |
Sep 22, 2023 | 10.10 | 10.53 | 9.955 | 10.45 | 184,808 | +0.34(+3.36%) |
Sep 21, 2023 | 9.750 | 10.29 | 9.400 | 10.11 | 239,010 | +0.40(+4.12%) |
Sep 20, 2023 | 9.500 | 9.810 | 9.110 | 9.710 | 179,586 | +0.32(+3.41%) |
Sep 19, 2023 | 9.410 | 9.450 | 9.180 | 9.390 | 110,156 | +0.04(+0.43%) |
Sep 18, 2023 | 9.220 | 9.450 | 9.160 | 9.350 | 130,794 | +0.22(+2.41%) |
Sep 15, 2023 | 9.160 | 9.180 | 8.780 | 9.130 | 267,893 | -0.07(-0.76%) |
Sep 14, 2023 | 9.250 | 9.360 | 9.010 | 9.200 | 120,719 | -0.03(-0.33%) |
Sep 13, 2023 | 9.240 | 9.400 | 9.140 | 9.230 | 247,318 | +0.16(+1.76%) |
Sep 12, 2023 | 9.170 | 9.250 | 8.260 | 9.070 | 610,637 | +1.10(+13.80%) |
Sep 11, 2023 | 8.000 | 8.095 | 7.748 | 7.970 | 132,503 | -0.03(-0.38%) |
Sep 08, 2023 | 7.870 | 8.065 | 7.750 | 8.000 | 41,476 | +0.02(+0.25%) |
Sep 07, 2023 | 8.180 | 8.370 | 7.800 | 7.980 | 57,832 | -0.27(-3.27%) |
Sep 06, 2023 | 7.930 | 8.260 | 7.900 | 8.250 | 62,182 | +0.28(+3.51%) |
Sep 05, 2023 | 8.110 | 8.295 | 7.850 | 7.970 | 106,195 | -0.14(-1.73%) |
Sep 01, 2023 | 8.420 | 8.620 | 7.900 | 8.110 | 115,013 | -0.20(-2.41%) |
Aug 31, 2023 | 8.620 | 8.660 | 8.220 | 8.310 | 102,027 | -0.22(-2.58%) |
Aug 30, 2023 | 8.210 | 8.610 | 8.090 | 8.530 | 130,220 | +0.31(+3.77%) |
Aug 29, 2023 | 8.350 | 8.440 | 8.082 | 8.220 | 78,749 | -0.14(-1.67%) |
Aug 28, 2023 | 8.110 | 8.458 | 8.050 | 8.360 | 103,092 | +0.40(+5.03%) |
Aug 25, 2023 | 7.990 | 8.180 | 7.900 | 7.960 | 198,586 | +0.07(+0.89%) |
Aug 24, 2023 | 7.700 | 7.984 | 7.687 | 7.890 | 107,909 | +0.15(+1.94%) |
Aug 23, 2023 | 7.730 | 8.000 | 7.620 | 7.740 | 150,875 | -0.13(-1.65%) |
Aug 22, 2023 | 6.850 | 8.200 | 6.690 | 7.870 | 495,091 | +1.48(+23.16%) |
Aug 21, 2023 | 6.320 | 6.530 | 6.290 | 6.390 | 49,731 | +0.01(+0.16%) |
Aug 18, 2023 | 6.250 | 6.390 | 6.210 | 6.380 | 20,966 | +0.12(+1.92%) |
Aug 17, 2023 | 6.390 | 6.500 | 6.040 | 6.260 | 44,561 | -0.04(-0.63%) |
Aug 16, 2023 | 6.030 | 6.340 | 6.020 | 6.300 | 45,292 | +0.09(+1.45%) |
Aug 15, 2023 | 6.440 | 6.592 | 6.170 | 6.210 | 58,522 | -0.25(-3.87%) |
Aug 14, 2023 | 6.770 | 6.800 | 6.430 | 6.460 | 41,577 | -0.25(-3.73%) |
Aug 11, 2023 | 6.720 | 6.864 | 6.588 | 6.710 | 47,263 | -0.02(-0.30%) |
Aug 10, 2023 | 6.720 | 6.860 | 6.560 | 6.730 | 70,208 | -0.02(-0.30%) |
Aug 09, 2023 | 6.670 | 6.840 | 6.670 | 6.750 | 57,071 | +0.15(+2.27%) |
Aug 08, 2023 | 6.400 | 6.740 | 6.290 | 6.600 | 56,846 | +0.16(+2.48%) |
Aug 07, 2023 | 6.960 | 6.963 | 6.440 | 6.440 | 58,331 | -0.35(-5.15%) |
Aug 04, 2023 | 6.700 | 6.850 | 6.620 | 6.790 | 45,186 | +0.20(+3.03%) |
Aug 03, 2023 | 6.530 | 6.700 | 6.500 | 6.590 | 32,584 | +0.09(+1.38%) |
Aug 02, 2023 | 6.300 | 6.776 | 6.250 | 6.500 | 60,311 | +0.12(+1.88%) |