Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.273 | 9.331 | 9.254 | 9.273 | 132,347 | +0.06(+0.63%) |
Oct 30, 2023 | 9.196 | 9.253 | 9.186 | 9.215 | 26,150 | -0.03(-0.31%) |
Oct 27, 2023 | 9.196 | 9.283 | 9.196 | 9.244 | 34,409 | +0.06(+0.63%) |
Oct 26, 2023 | 9.254 | 9.263 | 9.181 | 9.186 | 33,229 | -0.04(-0.42%) |
Oct 25, 2023 | 9.234 | 9.341 | 9.225 | 9.225 | 12,032 | -0.10(-1.04%) |
Oct 24, 2023 | 9.273 | 9.428 | 9.273 | 9.321 | 11,170 | +0.08(+0.84%) |
Oct 23, 2023 | 9.234 | 9.292 | 9.234 | 9.244 | 13,493 | -0.04(-0.41%) |
Oct 20, 2023 | 9.426 | 9.484 | 9.282 | 9.282 | 53,240 | -0.16(-1.73%) |
Oct 19, 2023 | 9.387 | 9.512 | 9.387 | 9.445 | 20,442 | -0.05(-0.51%) |
Oct 18, 2023 | 9.560 | 9.589 | 9.484 | 9.493 | 26,355 | -0.10(-1.00%) |
Oct 17, 2023 | 9.522 | 9.618 | 9.503 | 9.589 | 11,621 | +0.03(+0.30%) |
Oct 16, 2023 | 9.503 | 9.560 | 9.455 | 9.560 | 15,970 | +0.10(+1.02%) |
Oct 13, 2023 | 9.426 | 9.474 | 9.426 | 9.464 | 10,561 | +0.01(+0.10%) |
Oct 12, 2023 | 9.445 | 9.484 | 9.435 | 9.455 | 7,043 | +0.00(+0.00%) |
Oct 11, 2023 | 9.435 | 9.455 | 9.435 | 9.455 | 4,425 | +0.00(+0.00%) |
Oct 10, 2023 | 9.435 | 9.503 | 9.370 | 9.455 | 15,224 | +0.09(+0.92%) |
Oct 09, 2023 | 9.359 | 9.435 | 9.272 | 9.368 | 16,761 | +0.05(+0.52%) |
Oct 06, 2023 | 9.233 | 9.374 | 9.220 | 9.320 | 12,064 | +0.04(+0.41%) |
Oct 05, 2023 | 9.205 | 9.384 | 9.205 | 9.282 | 8,334 | +0.03(+0.31%) |
Oct 04, 2023 | 9.137 | 9.282 | 9.137 | 9.253 | 22,769 | +0.07(+0.73%) |
Oct 03, 2023 | 9.378 | 9.435 | 9.147 | 9.185 | 19,936 | -0.27(-2.85%) |
Oct 02, 2023 | 9.493 | 9.531 | 9.435 | 9.455 | 62,354 | -0.09(-0.91%) |
Sep 29, 2023 | 9.493 | 9.560 | 9.474 | 9.541 | 34,842 | +0.05(+0.51%) |
Sep 28, 2023 | 9.484 | 9.519 | 9.455 | 9.493 | 22,388 | -0.01(-0.10%) |
Sep 27, 2023 | 9.541 | 9.541 | 9.479 | 9.503 | 13,732 | -0.03(-0.30%) |
Sep 26, 2023 | 9.474 | 9.565 | 9.387 | 9.532 | 16,947 | -0.04(-0.40%) |
Sep 25, 2023 | 9.589 | 9.589 | 9.551 | 9.570 | 22,573 | -0.02(-0.20%) |
Sep 22, 2023 | 9.580 | 9.609 | 9.570 | 9.589 | 22,594 | +0.00(+0.00%) |
Sep 21, 2023 | 9.676 | 9.676 | 9.589 | 9.589 | 22,564 | -0.10(-1.08%) |
Sep 20, 2023 | 9.675 | 9.762 | 9.675 | 9.694 | 10,696 | +0.01(+0.10%) |
Sep 19, 2023 | 9.618 | 9.809 | 9.600 | 9.685 | 20,303 | +0.05(+0.50%) |
Sep 18, 2023 | 9.579 | 9.685 | 9.579 | 9.637 | 13,366 | +0.02(+0.23%) |
Sep 15, 2023 | 9.646 | 9.675 | 9.493 | 9.614 | 13,197 | -0.07(-0.73%) |
Sep 14, 2023 | 9.627 | 9.713 | 9.627 | 9.685 | 13,535 | +0.10(+1.00%) |
Sep 13, 2023 | 9.589 | 9.665 | 9.589 | 9.589 | 17,611 | +0.00(+0.00%) |
Sep 12, 2023 | 9.713 | 9.752 | 9.570 | 9.589 | 43,003 | -0.11(-1.18%) |
Sep 11, 2023 | 9.713 | 9.833 | 9.704 | 9.704 | 10,372 | -0.06(-0.59%) |
Sep 08, 2023 | 9.723 | 9.799 | 9.723 | 9.761 | 6,656 | +0.08(+0.79%) |
Sep 07, 2023 | 9.646 | 9.685 | 9.618 | 9.685 | 9,888 | +0.05(+0.50%) |
Sep 06, 2023 | 9.608 | 9.646 | 9.608 | 9.637 | 9,927 | -0.01(-0.15%) |
Sep 05, 2023 | 9.665 | 9.684 | 9.641 | 9.651 | 26,988 | -0.04(-0.44%) |
Sep 01, 2023 | 9.704 | 9.728 | 9.653 | 9.694 | 16,783 | +0.02(+0.20%) |
Aug 31, 2023 | 9.685 | 9.761 | 9.642 | 9.675 | 46,348 | +0.05(+0.50%) |
Aug 30, 2023 | 9.618 | 9.656 | 9.608 | 9.627 | 71,850 | +0.01(+0.10%) |
Aug 29, 2023 | 9.512 | 9.646 | 9.512 | 9.618 | 130,319 | +0.07(+0.70%) |
Aug 28, 2023 | 9.503 | 9.622 | 9.503 | 9.551 | 140,661 | +0.06(+0.60%) |
Aug 25, 2023 | 9.484 | 9.552 | 9.399 | 9.493 | 27,821 | +0.05(+0.51%) |
Aug 24, 2023 | 9.503 | 9.503 | 9.445 | 9.445 | 47,948 | -0.05(-0.50%) |
Aug 23, 2023 | 9.465 | 9.646 | 9.465 | 9.493 | 64,346 | +0.07(+0.72%) |
Aug 22, 2023 | 9.416 | 9.463 | 9.416 | 9.425 | 106,348 | +0.00(+0.00%) |
Aug 21, 2023 | 9.482 | 9.492 | 9.416 | 9.425 | 67,346 | -0.03(-0.30%) |
Aug 18, 2023 | 9.473 | 9.499 | 9.435 | 9.454 | 83,393 | -0.02(-0.20%) |
Aug 17, 2023 | 9.530 | 9.572 | 9.473 | 9.473 | 24,348 | +0.04(+0.40%) |
Aug 16, 2023 | 9.473 | 9.711 | 9.435 | 9.435 | 15,481 | -0.10(-1.10%) |
Aug 15, 2023 | 9.692 | 9.692 | 9.540 | 9.540 | 28,361 | -0.22(-2.24%) |
Aug 14, 2023 | 9.692 | 9.788 | 9.692 | 9.758 | 13,037 | -0.01(-0.10%) |
Aug 11, 2023 | 9.758 | 9.854 | 9.719 | 9.768 | 21,306 | +0.00(+0.00%) |
Aug 10, 2023 | 9.673 | 9.802 | 9.673 | 9.768 | 23,638 | +0.01(+0.10%) |
Aug 09, 2023 | 9.749 | 9.844 | 9.720 | 9.758 | 17,342 | -0.01(-0.10%) |
Aug 08, 2023 | 9.663 | 9.787 | 9.663 | 9.768 | 49,599 | -0.02(-0.19%) |
Aug 07, 2023 | 9.701 | 9.806 | 9.701 | 9.787 | 11,333 | +0.08(+0.78%) |
Aug 04, 2023 | 9.720 | 9.844 | 9.673 | 9.711 | 8,978 | -0.04(-0.39%) |
Aug 03, 2023 | 9.663 | 9.758 | 9.663 | 9.749 | 10,414 | +0.06(+0.59%) |
Aug 02, 2023 | 9.711 | 9.778 | 9.682 | 9.692 | 21,260 | -0.10(-1.07%) |