Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.750 | 8.980 | 8.580 | 8.750 | 9,693 | -0.18(-2.02%) |
Oct 30, 2023 | 8.691 | 8.980 | 8.691 | 8.930 | 4,742 | +0.03(+0.37%) |
Oct 27, 2023 | 9.020 | 9.020 | 8.897 | 8.897 | 582 | +0.05(+0.53%) |
Oct 26, 2023 | 8.680 | 9.000 | 8.680 | 8.850 | 2,343 | -0.18(-1.99%) |
Oct 25, 2023 | 9.240 | 9.250 | 9.030 | 9.030 | 6,386 | -0.35(-3.73%) |
Oct 24, 2023 | 8.810 | 9.900 | 8.810 | 9.380 | 15,012 | +0.36(+4.00%) |
Oct 23, 2023 | 8.740 | 9.020 | 8.710 | 9.019 | 9,752 | +0.17(+1.97%) |
Oct 20, 2023 | 8.990 | 8.990 | 8.710 | 8.845 | 4,682 | -0.04(-0.39%) |
Oct 19, 2023 | 8.990 | 9.010 | 8.810 | 8.880 | 4,461 | +0.08(+0.91%) |
Oct 18, 2023 | 8.925 | 9.040 | 8.800 | 8.800 | 3,774 | +0.00(+0.00%) |
Oct 17, 2023 | 8.630 | 9.130 | 8.630 | 8.800 | 10,000 | +0.21(+2.44%) |
Oct 16, 2023 | 8.790 | 9.130 | 8.590 | 8.590 | 27,795 | -0.40(-4.45%) |
Oct 13, 2023 | 9.100 | 9.100 | 8.800 | 8.990 | 1,785 | -0.01(-0.11%) |
Oct 12, 2023 | 8.805 | 9.000 | 8.764 | 9.000 | 3,578 | +0.23(+2.62%) |
Oct 11, 2023 | 8.690 | 8.915 | 8.690 | 8.770 | 6,610 | -0.13(-1.46%) |
Oct 10, 2023 | 8.975 | 9.140 | 8.900 | 8.900 | 747 | -0.12(-1.33%) |
Oct 09, 2023 | 8.855 | 9.020 | 8.855 | 9.020 | 1,573 | +0.11(+1.23%) |
Oct 06, 2023 | 9.170 | 9.220 | 8.900 | 8.910 | 5,900 | +0.01(+0.11%) |
Oct 05, 2023 | 9.050 | 9.052 | 8.900 | 8.900 | 3,338 | -0.10(-1.11%) |
Oct 04, 2023 | 8.950 | 9.000 | 8.705 | 9.000 | 5,738 | +0.25(+2.86%) |
Oct 03, 2023 | 9.110 | 9.165 | 8.730 | 8.750 | 5,105 | -0.37(-4.06%) |
Oct 02, 2023 | 8.950 | 9.240 | 8.620 | 9.120 | 22,318 | +0.12(+1.33%) |
Sep 29, 2023 | 9.280 | 9.570 | 9.000 | 9.000 | 16,726 | -0.22(-2.39%) |
Sep 28, 2023 | 9.480 | 9.490 | 9.200 | 9.220 | 8,257 | +0.07(+0.77%) |
Sep 27, 2023 | 8.970 | 9.480 | 8.970 | 9.150 | 7,504 | -0.19(-2.03%) |
Sep 26, 2023 | 9.280 | 9.480 | 9.170 | 9.340 | 4,490 | +0.20(+2.19%) |
Sep 25, 2023 | 9.300 | 9.300 | 9.140 | 9.140 | 5,601 | -0.17(-1.83%) |
Sep 22, 2023 | 9.280 | 9.500 | 9.240 | 9.310 | 7,805 | -0.19(-2.00%) |
Sep 21, 2023 | 9.510 | 9.567 | 8.960 | 9.500 | 12,279 | -0.15(-1.55%) |
Sep 20, 2023 | 9.490 | 9.860 | 9.490 | 9.650 | 3,569 | +0.16(+1.69%) |
Sep 19, 2023 | 9.862 | 9.862 | 9.490 | 9.490 | 5,136 | -0.23(-2.41%) |
Sep 18, 2023 | 10.16 | 10.16 | 9.570 | 9.724 | 4,477 | -0.25(-2.46%) |
Sep 15, 2023 | 9.800 | 10.22 | 9.800 | 9.970 | 16,479 | +0.05(+0.49%) |
Sep 14, 2023 | 9.970 | 10.48 | 9.910 | 9.921 | 11,193 | -0.22(-2.15%) |
Sep 13, 2023 | 10.17 | 10.60 | 9.620 | 10.14 | 9,602 | +0.11(+1.10%) |
Sep 12, 2023 | 10.43 | 10.43 | 10.03 | 10.03 | 3,317 | +0.00(+0.00%) |
Sep 11, 2023 | 10.83 | 10.83 | 10.03 | 10.03 | 8,187 | -0.82(-7.52%) |
Sep 08, 2023 | 10.88 | 10.94 | 10.40 | 10.85 | 6,310 | +0.12(+1.08%) |
Sep 07, 2023 | 10.70 | 10.94 | 10.64 | 10.73 | 5,177 | +0.03(+0.28%) |
Sep 06, 2023 | 10.82 | 10.99 | 10.64 | 10.70 | 3,689 | +0.06(+0.56%) |
Sep 05, 2023 | 10.96 | 10.96 | 10.62 | 10.64 | 8,212 | -0.06(-0.56%) |
Sep 01, 2023 | 10.78 | 11.00 | 10.59 | 10.70 | 7,213 | -0.08(-0.74%) |
Aug 31, 2023 | 10.73 | 10.78 | 10.46 | 10.78 | 2,500 | +0.27(+2.62%) |
Aug 30, 2023 | 10.40 | 10.59 | 10.40 | 10.51 | 11,247 | +0.01(+0.05%) |
Aug 29, 2023 | 10.42 | 10.59 | 10.23 | 10.50 | 9,342 | -0.09(-0.80%) |
Aug 28, 2023 | 10.30 | 10.79 | 10.30 | 10.59 | 17,169 | -0.41(-3.77%) |
Aug 25, 2023 | 11.00 | 11.11 | 10.30 | 11.00 | 42,392 | +0.00(+0.00%) |
Aug 24, 2023 | 10.47 | 11.00 | 10.17 | 11.00 | 9,298 | +0.26(+2.42%) |
Aug 23, 2023 | 10.79 | 10.99 | 10.66 | 10.74 | 2,385 | -0.06(-0.56%) |
Aug 22, 2023 | 10.50 | 10.80 | 10.47 | 10.80 | 4,561 | +0.07(+0.65%) |
Aug 21, 2023 | 11.00 | 11.00 | 10.32 | 10.73 | 6,271 | -0.27(-2.45%) |
Aug 18, 2023 | 11.00 | 11.00 | 10.67 | 11.00 | 3,388 | +0.50(+4.76%) |
Aug 17, 2023 | 10.40 | 10.62 | 10.23 | 10.50 | 4,017 | -0.02(-0.19%) |
Aug 16, 2023 | 9.890 | 10.59 | 9.890 | 10.52 | 1,625 | +0.03(+0.29%) |
Aug 15, 2023 | 9.960 | 10.49 | 9.960 | 10.49 | 1,477 | -0.02(-0.19%) |
Aug 14, 2023 | 10.01 | 10.51 | 9.822 | 10.51 | 5,697 | -0.02(-0.19%) |
Aug 11, 2023 | 10.24 | 10.55 | 10.24 | 10.53 | 1,870 | +0.20(+1.93%) |
Aug 10, 2023 | 10.10 | 10.33 | 9.910 | 10.33 | 10,226 | +0.23(+2.28%) |
Aug 09, 2023 | 9.970 | 10.10 | 9.660 | 10.10 | 8,647 | +0.20(+2.02%) |
Aug 08, 2023 | 9.770 | 9.990 | 9.570 | 9.900 | 4,335 | +0.02(+0.20%) |
Aug 07, 2023 | 10.19 | 10.19 | 9.600 | 9.880 | 5,138 | -0.16(-1.64%) |
Aug 04, 2023 | 10.39 | 10.69 | 9.935 | 10.04 | 9,376 | -0.32(-3.13%) |
Aug 03, 2023 | 10.35 | 11.09 | 10.35 | 10.37 | 5,187 | -0.50(-4.60%) |
Aug 02, 2023 | 11.20 | 11.20 | 10.52 | 10.87 | 4,205 | -0.35(-3.12%) |