Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.290 | 9.413 | 9.168 | 9.253 | 24,606 | -0.12(-1.30%) |
Oct 30, 2023 | 9.431 | 9.431 | 9.112 | 9.375 | 50,477 | +0.02(+0.20%) |
Oct 27, 2023 | 9.300 | 9.431 | 9.168 | 9.356 | 27,240 | +0.04(+0.40%) |
Oct 26, 2023 | 9.366 | 9.488 | 9.281 | 9.319 | 28,658 | +0.01(+0.10%) |
Oct 25, 2023 | 9.610 | 9.760 | 9.281 | 9.309 | 24,189 | -0.24(-2.56%) |
Oct 24, 2023 | 9.591 | 9.779 | 9.502 | 9.554 | 25,912 | -0.05(-0.49%) |
Oct 23, 2023 | 9.685 | 9.817 | 9.450 | 9.601 | 20,775 | -0.12(-1.26%) |
Oct 20, 2023 | 9.892 | 9.996 | 9.638 | 9.723 | 23,562 | -0.15(-1.52%) |
Oct 19, 2023 | 10.02 | 10.14 | 9.873 | 9.873 | 11,349 | -0.17(-1.69%) |
Oct 18, 2023 | 10.20 | 10.25 | 9.873 | 10.04 | 25,129 | +0.00(+0.00%) |
Oct 17, 2023 | 10.20 | 10.34 | 10.04 | 10.04 | 11,208 | -0.16(-1.57%) |
Oct 16, 2023 | 10.29 | 10.34 | 10.20 | 10.20 | 18,952 | +0.01(+0.09%) |
Oct 13, 2023 | 10.25 | 10.34 | 10.11 | 10.19 | 8,446 | -0.10(-1.01%) |
Oct 12, 2023 | 10.43 | 10.48 | 10.20 | 10.30 | 22,789 | -0.08(-0.73%) |
Oct 11, 2023 | 10.18 | 10.68 | 10.18 | 10.37 | 40,671 | +0.10(+1.01%) |
Oct 10, 2023 | 10.29 | 10.50 | 10.25 | 10.27 | 53,857 | -0.17(-1.62%) |
Oct 09, 2023 | 10.53 | 10.66 | 10.23 | 10.44 | 25,531 | -0.05(-0.45%) |
Oct 06, 2023 | 10.33 | 10.55 | 10.20 | 10.48 | 44,863 | +0.14(+1.36%) |
Oct 05, 2023 | 10.19 | 10.34 | 10.03 | 10.34 | 36,669 | +0.15(+1.48%) |
Oct 04, 2023 | 10.11 | 10.40 | 10.06 | 10.19 | 45,800 | -0.01(-0.09%) |
Oct 03, 2023 | 10.54 | 10.58 | 10.16 | 10.20 | 34,005 | -0.30(-2.86%) |
Oct 02, 2023 | 10.57 | 10.58 | 10.25 | 10.50 | 50,394 | -0.07(-0.62%) |
Sep 29, 2023 | 10.53 | 10.63 | 10.45 | 10.57 | 29,863 | +0.06(+0.54%) |
Sep 28, 2023 | 10.29 | 10.55 | 10.29 | 10.51 | 21,518 | +0.17(+1.64%) |
Sep 27, 2023 | 10.12 | 10.46 | 10.12 | 10.34 | 45,956 | +0.30(+3.00%) |
Sep 26, 2023 | 10.08 | 10.32 | 10.04 | 10.04 | 45,394 | -0.15(-1.48%) |
Sep 25, 2023 | 10.36 | 10.34 | 10.17 | 10.19 | 84,075 | -0.26(-2.52%) |
Sep 22, 2023 | 10.84 | 11.09 | 10.38 | 10.46 | 159,905 | -0.39(-3.64%) |
Sep 21, 2023 | 11.18 | 11.18 | 10.85 | 10.85 | 79,648 | -0.42(-3.75%) |
Sep 20, 2023 | 11.11 | 11.38 | 11.07 | 11.27 | 153,368 | +0.20(+1.82%) |
Sep 19, 2023 | 11.02 | 11.15 | 10.96 | 11.07 | 100,675 | +0.10(+0.92%) |
Sep 18, 2023 | 10.65 | 10.97 | 10.64 | 10.97 | 163,882 | +0.40(+3.81%) |
Sep 15, 2023 | 10.10 | 10.77 | 10.10 | 10.57 | 122,393 | +0.20(+1.94%) |
Sep 14, 2023 | 10.29 | 10.37 | 10.20 | 10.37 | 43,589 | +0.13(+1.25%) |
Sep 13, 2023 | 10.22 | 10.24 | 10.08 | 10.24 | 25,095 | +0.01(+0.09%) |
Sep 12, 2023 | 10.29 | 10.29 | 10.08 | 10.23 | 38,022 | -0.05(-0.44%) |
Sep 11, 2023 | 10.14 | 10.28 | 10.10 | 10.28 | 45,796 | +0.16(+1.54%) |
Sep 08, 2023 | 10.11 | 10.22 | 9.976 | 10.12 | 24,198 | -0.10(-0.98%) |
Sep 07, 2023 | 10.00 | 10.26 | 9.921 | 10.22 | 54,751 | +0.16(+1.54%) |
Sep 06, 2023 | 10.11 | 10.11 | 9.930 | 10.07 | 38,763 | +0.01(+0.09%) |
Sep 05, 2023 | 10.00 | 10.09 | 9.949 | 10.06 | 50,743 | +0.07(+0.73%) |
Sep 01, 2023 | 9.894 | 9.994 | 9.839 | 9.985 | 33,501 | +0.18(+1.87%) |
Aug 31, 2023 | 10.00 | 10.00 | 9.793 | 9.802 | 22,289 | -0.20(-2.01%) |
Aug 30, 2023 | 9.921 | 10.00 | 9.885 | 10.00 | 26,166 | +0.13(+1.30%) |
Aug 29, 2023 | 9.793 | 9.967 | 9.738 | 9.875 | 80,900 | +0.13(+1.31%) |
Aug 28, 2023 | 9.711 | 9.821 | 9.601 | 9.747 | 44,523 | +0.04(+0.38%) |
Aug 25, 2023 | 9.784 | 9.784 | 9.656 | 9.711 | 29,764 | -0.06(-0.65%) |
Aug 24, 2023 | 9.766 | 9.830 | 9.720 | 9.775 | 34,829 | +0.01(+0.09%) |
Aug 23, 2023 | 9.711 | 9.784 | 9.711 | 9.766 | 34,953 | +0.11(+1.14%) |
Aug 22, 2023 | 9.775 | 9.775 | 9.601 | 9.656 | 17,741 | -0.07(-0.75%) |
Aug 21, 2023 | 9.693 | 9.738 | 9.592 | 9.729 | 31,072 | +0.10(+1.04%) |
Aug 18, 2023 | 9.647 | 9.793 | 9.521 | 9.628 | 26,338 | +0.00(+0.00%) |
Aug 17, 2023 | 9.628 | 9.830 | 9.327 | 9.628 | 17,857 | +0.06(+0.67%) |
Aug 16, 2023 | 9.418 | 9.647 | 9.217 | 9.564 | 56,300 | +0.17(+1.85%) |
Aug 15, 2023 | 9.199 | 9.391 | 9.199 | 9.391 | 33,991 | +0.20(+2.19%) |
Aug 14, 2023 | 9.263 | 9.327 | 9.190 | 9.190 | 37,688 | -0.07(-0.79%) |
Aug 11, 2023 | 9.107 | 9.363 | 9.107 | 9.263 | 20,189 | +0.12(+1.30%) |
Aug 10, 2023 | 9.235 | 9.327 | 9.098 | 9.144 | 41,095 | -0.09(-0.99%) |
Aug 09, 2023 | 9.473 | 9.473 | 9.062 | 9.235 | 122,217 | -0.11(-1.17%) |
Aug 08, 2023 | 9.391 | 9.514 | 9.250 | 9.345 | 15,607 | -0.10(-1.06%) |
Aug 07, 2023 | 9.254 | 9.546 | 9.254 | 9.446 | 48,221 | -0.09(-0.96%) |
Aug 04, 2023 | 9.564 | 9.647 | 9.319 | 9.537 | 57,766 | -0.03(-0.29%) |
Aug 03, 2023 | 9.436 | 9.830 | 9.418 | 9.564 | 63,252 | +0.05(+0.58%) |
Aug 02, 2023 | 9.592 | 9.592 | 9.379 | 9.510 | 23,544 | +0.13(+1.36%) |