Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.850 | 10.20 | 9.780 | 9.860 | 525,048 | -0.12(-1.25%) |
Oct 30, 2023 | 9.870 | 10.21 | 9.765 | 9.985 | 351,507 | +0.15(+1.58%) |
Oct 27, 2023 | 9.570 | 10.00 | 9.500 | 9.830 | 341,820 | +0.13(+1.34%) |
Oct 26, 2023 | 9.640 | 9.950 | 9.510 | 9.700 | 387,706 | +0.06(+0.62%) |
Oct 25, 2023 | 9.970 | 10.12 | 9.540 | 9.640 | 408,190 | -0.31(-3.12%) |
Oct 24, 2023 | 10.56 | 10.70 | 9.830 | 9.950 | 915,954 | -0.56(-5.33%) |
Oct 23, 2023 | 10.29 | 10.55 | 9.950 | 10.51 | 679,156 | +0.18(+1.74%) |
Oct 20, 2023 | 10.24 | 10.68 | 10.20 | 10.33 | 473,203 | +0.06(+0.58%) |
Oct 19, 2023 | 10.69 | 10.74 | 10.08 | 10.27 | 607,102 | -0.45(-4.20%) |
Oct 18, 2023 | 11.46 | 11.49 | 10.64 | 10.72 | 493,718 | -0.79(-6.86%) |
Oct 17, 2023 | 11.34 | 12.13 | 10.94 | 11.51 | 1,344,406 | +0.11(+0.96%) |
Oct 16, 2023 | 10.92 | 11.40 | 10.51 | 11.40 | 855,948 | +0.88(+8.37%) |
Oct 13, 2023 | 10.12 | 10.56 | 9.780 | 10.52 | 667,323 | +0.40(+3.95%) |
Oct 12, 2023 | 10.61 | 10.68 | 9.930 | 10.12 | 486,816 | -0.31(-2.97%) |
Oct 11, 2023 | 10.99 | 11.33 | 10.33 | 10.43 | 283,517 | -0.53(-4.84%) |
Oct 10, 2023 | 11.15 | 11.35 | 10.95 | 10.96 | 240,830 | -0.27(-2.45%) |
Oct 09, 2023 | 11.05 | 11.31 | 11.02 | 11.23 | 191,113 | +0.12(+1.03%) |
Oct 06, 2023 | 11.33 | 11.34 | 10.92 | 11.12 | 439,733 | -0.10(-0.89%) |
Oct 05, 2023 | 10.37 | 11.23 | 10.37 | 11.22 | 576,290 | +0.82(+7.88%) |
Oct 04, 2023 | 10.74 | 10.84 | 10.36 | 10.40 | 389,123 | +0.01(+0.10%) |
Oct 03, 2023 | 9.900 | 10.68 | 9.775 | 10.39 | 717,307 | +0.46(+4.63%) |
Oct 02, 2023 | 10.19 | 10.29 | 9.720 | 9.930 | 721,394 | -0.37(-3.59%) |
Sep 29, 2023 | 10.53 | 10.53 | 10.02 | 10.30 | 596,744 | -0.14(-1.34%) |
Sep 28, 2023 | 10.75 | 10.75 | 10.11 | 10.44 | 685,809 | -0.30(-2.79%) |
Sep 27, 2023 | 11.20 | 11.35 | 10.65 | 10.74 | 342,884 | -0.43(-3.85%) |
Sep 26, 2023 | 11.08 | 11.40 | 11.05 | 11.17 | 211,032 | +0.09(+0.81%) |
Sep 25, 2023 | 11.33 | 11.14 | 10.96 | 11.08 | 196,247 | -0.26(-2.29%) |
Sep 22, 2023 | 11.10 | 11.42 | 10.94 | 11.34 | 712,063 | +0.26(+2.35%) |
Sep 21, 2023 | 11.13 | 11.24 | 10.74 | 11.08 | 659,165 | -0.16(-1.42%) |
Sep 20, 2023 | 11.80 | 11.85 | 11.16 | 11.24 | 433,423 | -0.40(-3.44%) |
Sep 19, 2023 | 11.85 | 12.01 | 11.34 | 11.64 | 569,405 | -0.21(-1.77%) |
Sep 18, 2023 | 12.29 | 12.30 | 11.77 | 11.85 | 394,103 | -0.42(-3.42%) |
Sep 15, 2023 | 12.26 | 12.57 | 11.90 | 12.27 | 550,996 | +0.01(+0.08%) |
Sep 14, 2023 | 12.25 | 12.53 | 11.84 | 12.26 | 512,689 | +0.14(+1.16%) |
Sep 13, 2023 | 12.73 | 12.94 | 12.10 | 12.12 | 678,410 | -0.58(-4.57%) |
Sep 12, 2023 | 12.92 | 13.18 | 12.67 | 12.70 | 373,107 | -0.19(-1.47%) |
Sep 11, 2023 | 12.97 | 13.30 | 12.88 | 12.89 | 285,674 | -0.01(-0.08%) |
Sep 08, 2023 | 13.01 | 13.14 | 12.75 | 12.90 | 318,903 | -0.11(-0.81%) |
Sep 07, 2023 | 13.17 | 13.20 | 12.86 | 13.01 | 351,585 | -0.21(-1.55%) |
Sep 06, 2023 | 12.92 | 13.28 | 12.74 | 13.21 | 339,013 | +0.40(+3.08%) |
Sep 05, 2023 | 13.13 | 13.50 | 12.71 | 12.81 | 820,176 | -0.57(-4.22%) |
Sep 01, 2023 | 13.74 | 13.97 | 13.24 | 13.38 | 703,596 | -0.13(-0.96%) |
Aug 31, 2023 | 13.79 | 13.92 | 13.47 | 13.51 | 373,583 | -0.38(-2.74%) |
Aug 30, 2023 | 13.94 | 14.08 | 13.72 | 13.89 | 276,428 | +0.05(+0.36%) |
Aug 29, 2023 | 14.11 | 14.38 | 13.81 | 13.84 | 341,547 | -0.29(-2.05%) |
Aug 28, 2023 | 14.03 | 14.24 | 13.92 | 14.13 | 280,372 | +0.23(+1.65%) |
Aug 25, 2023 | 13.88 | 13.97 | 13.64 | 13.90 | 255,385 | +0.10(+0.72%) |
Aug 24, 2023 | 13.97 | 14.17 | 13.71 | 13.80 | 318,771 | -0.10(-0.72%) |
Aug 23, 2023 | 13.61 | 14.10 | 13.61 | 13.90 | 457,404 | +0.39(+2.89%) |
Aug 22, 2023 | 13.56 | 13.82 | 13.34 | 13.51 | 429,729 | -0.04(-0.30%) |
Aug 21, 2023 | 12.72 | 13.65 | 12.62 | 13.55 | 543,890 | +0.83(+6.53%) |
Aug 18, 2023 | 12.73 | 13.12 | 12.53 | 12.72 | 440,360 | -0.20(-1.55%) |
Aug 17, 2023 | 13.11 | 13.38 | 12.44 | 12.92 | 802,440 | -0.16(-1.22%) |
Aug 16, 2023 | 13.68 | 13.68 | 13.03 | 13.08 | 585,720 | -0.68(-4.94%) |
Aug 15, 2023 | 13.90 | 14.03 | 13.65 | 13.76 | 350,496 | -0.19(-1.36%) |
Aug 14, 2023 | 14.55 | 14.75 | 13.94 | 13.95 | 460,334 | -0.60(-4.12%) |
Aug 11, 2023 | 13.92 | 15.30 | 13.81 | 14.55 | 1,629,759 | +1.12(+8.34%) |
Aug 10, 2023 | 13.00 | 13.72 | 12.85 | 13.43 | 879,958 | +0.58(+4.51%) |
Aug 09, 2023 | 13.51 | 13.70 | 11.95 | 12.85 | 1,668,736 | -0.66(-4.89%) |
Aug 08, 2023 | 13.31 | 13.65 | 13.16 | 13.51 | 932,087 | +0.13(+0.97%) |
Aug 07, 2023 | 13.58 | 13.61 | 13.18 | 13.38 | 647,825 | -0.22(-1.62%) |
Aug 04, 2023 | 13.76 | 13.96 | 13.42 | 13.60 | 340,586 | -0.06(-0.44%) |
Aug 03, 2023 | 13.84 | 13.99 | 13.41 | 13.66 | 457,469 | -0.25(-1.80%) |
Aug 02, 2023 | 13.85 | 14.09 | 13.71 | 13.91 | 702,473 | -0.15(-1.07%) |