Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.205 | 8.307 | 7.865 | 8.030 | 268,922 | -0.22(-2.71%) |
Oct 30, 2023 | 8.360 | 8.593 | 8.176 | 8.254 | 209,618 | -0.05(-0.58%) |
Oct 27, 2023 | 8.380 | 8.477 | 8.137 | 8.302 | 271,681 | -0.09(-1.04%) |
Oct 26, 2023 | 8.331 | 9.093 | 8.331 | 8.389 | 358,891 | +0.00(+0.00%) |
Oct 25, 2023 | 8.535 | 8.603 | 8.312 | 8.389 | 690,504 | -0.17(-2.04%) |
Oct 24, 2023 | 8.545 | 8.768 | 8.487 | 8.564 | 171,949 | +0.04(+0.46%) |
Oct 23, 2023 | 8.273 | 8.545 | 8.161 | 8.525 | 261,734 | +0.17(+1.97%) |
Oct 20, 2023 | 8.584 | 8.739 | 8.321 | 8.360 | 237,399 | -0.25(-2.93%) |
Oct 19, 2023 | 8.758 | 8.914 | 8.525 | 8.613 | 261,499 | -0.13(-1.44%) |
Oct 18, 2023 | 8.933 | 8.991 | 8.662 | 8.739 | 195,374 | -0.25(-2.81%) |
Oct 17, 2023 | 9.205 | 9.225 | 8.613 | 8.991 | 511,850 | -0.23(-2.53%) |
Oct 16, 2023 | 9.370 | 9.593 | 9.021 | 9.225 | 415,832 | -0.03(-0.31%) |
Oct 13, 2023 | 9.681 | 9.759 | 9.030 | 9.254 | 224,030 | -0.32(-3.35%) |
Oct 12, 2023 | 11.01 | 11.02 | 9.181 | 9.574 | 434,598 | -1.58(-14.18%) |
Oct 11, 2023 | 11.03 | 11.37 | 10.67 | 11.16 | 657,790 | -1.58(-12.43%) |
Oct 10, 2023 | 12.70 | 12.79 | 12.46 | 12.74 | 100,292 | +0.07(+0.52%) |
Oct 09, 2023 | 12.31 | 12.70 | 12.31 | 12.67 | 96,953 | +0.29(+2.37%) |
Oct 06, 2023 | 12.30 | 12.55 | 12.13 | 12.38 | 122,179 | +0.02(+0.15%) |
Oct 05, 2023 | 12.25 | 12.38 | 12.10 | 12.36 | 114,566 | +0.13(+1.09%) |
Oct 04, 2023 | 12.23 | 12.34 | 12.05 | 12.23 | 146,536 | -0.04(-0.31%) |
Oct 03, 2023 | 12.35 | 12.36 | 12.20 | 12.26 | 122,520 | -0.09(-0.77%) |
Oct 02, 2023 | 12.32 | 12.41 | 12.23 | 12.36 | 148,798 | -0.01(-0.08%) |
Sep 29, 2023 | 12.35 | 12.41 | 12.22 | 12.37 | 147,945 | +0.08(+0.62%) |
Sep 28, 2023 | 12.18 | 12.42 | 12.18 | 12.29 | 121,504 | +0.10(+0.85%) |
Sep 27, 2023 | 11.95 | 12.26 | 11.95 | 12.19 | 116,264 | +0.25(+2.06%) |
Sep 26, 2023 | 11.77 | 12.05 | 11.77 | 11.94 | 142,641 | -0.07(-0.55%) |
Sep 25, 2023 | 11.72 | 12.03 | 11.95 | 12.01 | 90,731 | +0.21(+1.77%) |
Sep 22, 2023 | 11.89 | 11.93 | 11.56 | 11.80 | 164,481 | -0.10(-0.88%) |
Sep 21, 2023 | 11.89 | 11.96 | 11.75 | 11.90 | 88,687 | -0.09(-0.71%) |
Sep 20, 2023 | 12.02 | 12.15 | 11.89 | 11.99 | 93,607 | +0.02(+0.16%) |
Sep 19, 2023 | 11.82 | 12.00 | 11.80 | 11.97 | 91,756 | +0.10(+0.88%) |
Sep 18, 2023 | 12.01 | 12.01 | 11.68 | 11.87 | 128,761 | -0.09(-0.71%) |
Sep 15, 2023 | 11.96 | 12.07 | 11.65 | 11.95 | 653,255 | -0.07(-0.55%) |
Sep 14, 2023 | 11.72 | 12.06 | 11.61 | 12.02 | 239,273 | +0.31(+2.67%) |
Sep 13, 2023 | 11.69 | 11.75 | 11.55 | 11.71 | 162,139 | +0.06(+0.49%) |
Sep 12, 2023 | 11.52 | 11.71 | 11.52 | 11.65 | 108,585 | +0.12(+1.07%) |
Sep 11, 2023 | 11.44 | 11.55 | 11.40 | 11.53 | 131,122 | +0.13(+1.16%) |
Sep 08, 2023 | 11.14 | 11.42 | 11.05 | 11.39 | 129,847 | +0.20(+1.78%) |
Sep 07, 2023 | 11.13 | 11.25 | 10.96 | 11.19 | 181,136 | +0.07(+0.60%) |
Sep 06, 2023 | 11.08 | 11.20 | 11.02 | 11.13 | 102,843 | +0.05(+0.43%) |
Sep 05, 2023 | 11.29 | 11.29 | 10.98 | 11.08 | 128,204 | -0.31(-2.74%) |
Sep 01, 2023 | 11.45 | 11.58 | 11.32 | 11.39 | 87,326 | -0.01(-0.08%) |
Aug 31, 2023 | 11.50 | 11.62 | 11.37 | 11.40 | 90,884 | -0.09(-0.82%) |
Aug 30, 2023 | 11.55 | 11.57 | 11.39 | 11.50 | 63,191 | -0.09(-0.82%) |
Aug 29, 2023 | 11.09 | 11.61 | 11.03 | 11.59 | 133,016 | +0.47(+4.26%) |
Aug 28, 2023 | 11.06 | 11.23 | 11.01 | 11.12 | 94,639 | +0.12(+1.12%) |
Aug 25, 2023 | 11.04 | 11.11 | 10.77 | 10.99 | 86,990 | -0.03(-0.26%) |
Aug 24, 2023 | 10.89 | 11.12 | 10.86 | 11.02 | 96,039 | +0.06(+0.52%) |
Aug 23, 2023 | 10.87 | 11.01 | 10.69 | 10.97 | 146,902 | +0.14(+1.31%) |
Aug 22, 2023 | 10.92 | 10.92 | 10.68 | 10.82 | 144,968 | -0.09(-0.87%) |
Aug 21, 2023 | 10.91 | 10.96 | 10.82 | 10.92 | 118,841 | -0.03(-0.26%) |
Aug 18, 2023 | 10.91 | 11.03 | 10.77 | 10.95 | 123,588 | -0.06(-0.52%) |
Aug 17, 2023 | 10.98 | 11.02 | 10.92 | 11.00 | 125,839 | +0.07(+0.61%) |
Aug 16, 2023 | 11.00 | 11.21 | 10.88 | 10.94 | 133,985 | -0.18(-1.62%) |
Aug 15, 2023 | 11.53 | 11.61 | 11.12 | 11.12 | 101,650 | -0.49(-4.24%) |
Aug 14, 2023 | 11.64 | 11.80 | 11.47 | 11.61 | 86,476 | -0.10(-0.89%) |
Aug 11, 2023 | 11.85 | 11.90 | 11.67 | 11.71 | 107,404 | -0.14(-1.20%) |
Aug 10, 2023 | 11.96 | 12.05 | 11.72 | 11.86 | 191,407 | -0.05(-0.40%) |
Aug 09, 2023 | 11.55 | 11.93 | 11.46 | 11.90 | 512,997 | +0.40(+3.46%) |
Aug 08, 2023 | 11.59 | 11.67 | 11.24 | 11.51 | 1,488,772 | -0.15(-1.30%) |
Aug 07, 2023 | 11.57 | 11.83 | 11.50 | 11.66 | 420,000 | +0.10(+0.90%) |
Aug 04, 2023 | 11.52 | 11.89 | 11.51 | 11.55 | 128,313 | +0.08(+0.66%) |
Aug 03, 2023 | 11.73 | 11.74 | 11.46 | 11.48 | 266,111 | -0.30(-2.57%) |
Aug 02, 2023 | 11.98 | 12.07 | 11.76 | 11.78 | 127,638 | -0.29(-2.43%) |