Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.400 | 9.650 | 9.000 | 9.260 | 19,523 | -0.07(-0.75%) |
Oct 30, 2023 | 8.770 | 9.520 | 8.580 | 9.330 | 49,393 | +0.52(+5.90%) |
Oct 27, 2023 | 8.360 | 8.980 | 8.305 | 8.810 | 43,835 | +0.48(+5.76%) |
Oct 26, 2023 | 8.120 | 8.515 | 7.900 | 8.330 | 24,302 | +0.08(+0.97%) |
Oct 25, 2023 | 8.510 | 8.759 | 8.172 | 8.250 | 23,132 | -0.50(-5.71%) |
Oct 24, 2023 | 8.910 | 8.990 | 8.566 | 8.750 | 25,977 | -0.23(-2.56%) |
Oct 23, 2023 | 8.780 | 9.200 | 8.570 | 8.980 | 38,628 | +0.18(+2.05%) |
Oct 20, 2023 | 9.010 | 9.160 | 8.420 | 8.800 | 89,239 | -0.56(-5.98%) |
Oct 19, 2023 | 11.41 | 11.41 | 9.060 | 9.360 | 231,224 | -4.67(-33.29%) |
Oct 18, 2023 | 13.67 | 14.90 | 13.45 | 14.03 | 206,044 | +0.38(+2.78%) |
Oct 17, 2023 | 12.91 | 13.65 | 12.59 | 13.65 | 212,840 | +0.65(+5.00%) |
Oct 16, 2023 | 12.20 | 13.00 | 12.16 | 13.00 | 114,936 | +0.80(+6.56%) |
Oct 13, 2023 | 12.22 | 12.40 | 11.75 | 12.20 | 79,745 | -0.02(-0.16%) |
Oct 12, 2023 | 12.05 | 12.35 | 11.35 | 12.22 | 71,645 | +0.18(+1.50%) |
Oct 11, 2023 | 11.08 | 12.05 | 10.90 | 12.04 | 65,160 | +1.14(+10.46%) |
Oct 10, 2023 | 10.71 | 11.00 | 10.66 | 10.90 | 34,127 | +0.36(+3.42%) |
Oct 09, 2023 | 10.40 | 10.70 | 10.15 | 10.54 | 29,117 | +0.16(+1.54%) |
Oct 06, 2023 | 9.440 | 10.39 | 9.270 | 10.38 | 38,308 | +1.02(+10.90%) |
Oct 05, 2023 | 9.420 | 9.500 | 9.290 | 9.360 | 16,779 | +0.08(+0.86%) |
Oct 04, 2023 | 9.080 | 9.290 | 8.755 | 9.280 | 18,620 | +0.05(+0.54%) |
Oct 03, 2023 | 9.500 | 9.534 | 9.020 | 9.230 | 11,172 | -0.22(-2.33%) |
Oct 02, 2023 | 9.620 | 9.898 | 9.389 | 9.450 | 12,234 | +0.06(+0.64%) |
Sep 29, 2023 | 9.330 | 9.550 | 9.295 | 9.390 | 13,885 | +0.17(+1.84%) |
Sep 28, 2023 | 9.300 | 9.490 | 9.220 | 9.220 | 3,187 | -0.01(-0.11%) |
Sep 27, 2023 | 9.210 | 9.450 | 9.180 | 9.230 | 8,531 | -0.16(-1.70%) |
Sep 26, 2023 | 9.310 | 9.500 | 9.110 | 9.390 | 9,401 | +0.00(+0.00%) |
Sep 25, 2023 | 9.000 | 9.390 | 9.265 | 9.390 | 37,327 | +0.38(+4.22%) |
Sep 22, 2023 | 8.650 | 9.120 | 8.650 | 9.010 | 29,248 | +0.17(+1.92%) |
Sep 21, 2023 | 8.530 | 8.990 | 8.330 | 8.840 | 22,544 | +0.48(+5.74%) |
Sep 20, 2023 | 8.440 | 8.690 | 8.360 | 8.360 | 26,783 | -0.04(-0.48%) |
Sep 19, 2023 | 8.400 | 8.580 | 8.220 | 8.400 | 11,336 | -0.14(-1.64%) |
Sep 18, 2023 | 8.370 | 8.720 | 8.210 | 8.540 | 42,198 | +0.26(+3.14%) |
Sep 15, 2023 | 8.210 | 8.300 | 7.980 | 8.280 | 12,350 | +0.15(+1.85%) |
Sep 14, 2023 | 7.900 | 8.289 | 7.885 | 8.130 | 15,225 | +0.26(+3.30%) |
Sep 13, 2023 | 7.920 | 7.920 | 7.610 | 7.870 | 7,745 | -0.02(-0.25%) |
Sep 12, 2023 | 7.800 | 7.950 | 7.683 | 7.890 | 22,673 | +0.09(+1.15%) |
Sep 11, 2023 | 7.820 | 7.870 | 7.630 | 7.800 | 8,660 | +0.00(+0.00%) |
Sep 08, 2023 | 7.540 | 7.810 | 7.490 | 7.800 | 13,724 | +0.18(+2.36%) |
Sep 07, 2023 | 7.670 | 7.788 | 7.430 | 7.620 | 16,722 | +0.00(+0.00%) |
Sep 06, 2023 | 8.030 | 8.030 | 7.610 | 7.620 | 26,396 | -0.37(-4.63%) |
Sep 05, 2023 | 7.700 | 7.995 | 7.650 | 7.990 | 18,532 | +0.19(+2.44%) |
Sep 01, 2023 | 8.050 | 8.050 | 7.760 | 7.800 | 8,829 | -0.24(-2.99%) |
Aug 31, 2023 | 8.080 | 8.410 | 7.910 | 8.040 | 43,462 | +0.02(+0.25%) |
Aug 30, 2023 | 8.000 | 8.150 | 7.500 | 8.020 | 32,207 | +0.02(+0.25%) |
Aug 29, 2023 | 8.020 | 8.300 | 7.880 | 8.000 | 108,256 | -0.01(-0.12%) |
Aug 28, 2023 | 8.300 | 8.300 | 7.970 | 8.010 | 4,036 | -0.18(-2.20%) |
Aug 25, 2023 | 8.010 | 8.230 | 7.910 | 8.190 | 7,536 | +0.10(+1.24%) |
Aug 24, 2023 | 8.730 | 8.730 | 7.910 | 8.090 | 31,509 | -0.64(-7.33%) |
Aug 23, 2023 | 8.590 | 9.000 | 8.453 | 8.730 | 71,326 | +0.06(+0.69%) |
Aug 22, 2023 | 8.680 | 8.680 | 8.380 | 8.670 | 13,437 | +0.07(+0.81%) |
Aug 21, 2023 | 8.400 | 8.620 | 8.310 | 8.600 | 16,828 | +0.11(+1.30%) |
Aug 18, 2023 | 8.300 | 8.600 | 8.260 | 8.490 | 11,807 | +0.05(+0.59%) |
Aug 17, 2023 | 8.430 | 8.499 | 8.240 | 8.440 | 8,938 | +0.01(+0.12%) |
Aug 16, 2023 | 8.310 | 8.450 | 8.211 | 8.430 | 11,899 | +0.01(+0.12%) |
Aug 15, 2023 | 8.440 | 8.440 | 8.250 | 8.420 | 10,185 | +0.01(+0.12%) |
Aug 14, 2023 | 8.500 | 8.595 | 8.120 | 8.410 | 20,767 | -0.11(-1.29%) |
Aug 11, 2023 | 8.500 | 8.590 | 8.280 | 8.520 | 13,039 | -0.08(-0.93%) |
Aug 10, 2023 | 8.560 | 8.880 | 8.340 | 8.600 | 15,972 | +0.00(+0.00%) |
Aug 09, 2023 | 8.440 | 8.810 | 8.400 | 8.600 | 39,817 | +0.25(+2.99%) |
Aug 08, 2023 | 8.280 | 8.510 | 8.090 | 8.350 | 13,581 | +0.02(+0.24%) |
Aug 07, 2023 | 8.540 | 8.610 | 8.080 | 8.330 | 28,539 | -0.26(-3.03%) |
Aug 04, 2023 | 8.570 | 8.680 | 8.450 | 8.590 | 8,167 | +0.07(+0.82%) |
Aug 03, 2023 | 8.590 | 8.750 | 8.330 | 8.520 | 22,142 | -0.03(-0.29%) |
Aug 02, 2023 | 8.600 | 8.720 | 8.380 | 8.545 | 28,758 | -0.06(-0.75%) |