Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.16 | 10.78 | 10.02 | 10.65 | 38,188 | +0.47(+4.62%) |
Oct 30, 2023 | 9.900 | 10.28 | 9.360 | 10.18 | 75,376 | +0.30(+3.04%) |
Oct 27, 2023 | 10.50 | 10.63 | 9.740 | 9.880 | 58,477 | -0.52(-5.00%) |
Oct 26, 2023 | 10.03 | 10.40 | 9.940 | 10.40 | 24,772 | +0.35(+3.48%) |
Oct 25, 2023 | 10.23 | 10.32 | 9.700 | 10.05 | 75,046 | -0.30(-2.90%) |
Oct 24, 2023 | 10.08 | 10.48 | 10.08 | 10.35 | 31,874 | +0.34(+3.40%) |
Oct 23, 2023 | 10.14 | 10.35 | 10.01 | 10.01 | 22,427 | +0.03(+0.30%) |
Oct 20, 2023 | 10.01 | 10.19 | 9.820 | 9.980 | 49,247 | -0.04(-0.40%) |
Oct 19, 2023 | 9.550 | 10.33 | 9.540 | 10.02 | 70,407 | +0.33(+3.41%) |
Oct 18, 2023 | 8.810 | 9.900 | 8.810 | 9.690 | 86,745 | +0.99(+11.38%) |
Oct 17, 2023 | 10.49 | 10.63 | 8.620 | 8.700 | 195,083 | -1.80(-17.14%) |
Oct 16, 2023 | 9.930 | 10.53 | 9.800 | 10.50 | 50,851 | +0.55(+5.53%) |
Oct 13, 2023 | 9.180 | 9.990 | 9.180 | 9.950 | 68,462 | +0.73(+7.92%) |
Oct 12, 2023 | 9.190 | 9.450 | 8.910 | 9.220 | 65,333 | -0.03(-0.32%) |
Oct 11, 2023 | 9.420 | 9.830 | 9.050 | 9.250 | 96,080 | -0.12(-1.28%) |
Oct 10, 2023 | 9.020 | 9.540 | 8.900 | 9.370 | 63,986 | +0.51(+5.76%) |
Oct 09, 2023 | 8.860 | 9.110 | 8.389 | 8.860 | 48,013 | -0.11(-1.23%) |
Oct 06, 2023 | 9.080 | 9.080 | 8.835 | 8.970 | 56,921 | -0.11(-1.21%) |
Oct 05, 2023 | 9.140 | 9.160 | 8.900 | 9.080 | 80,868 | +0.09(+1.00%) |
Oct 04, 2023 | 9.130 | 9.130 | 8.780 | 8.990 | 38,064 | -0.04(-0.44%) |
Oct 03, 2023 | 9.140 | 9.320 | 8.830 | 9.030 | 34,942 | -0.10(-1.10%) |
Oct 02, 2023 | 9.300 | 9.680 | 8.760 | 9.130 | 42,915 | -0.01(-0.11%) |
Sep 29, 2023 | 9.470 | 9.540 | 8.770 | 9.140 | 75,200 | -0.26(-2.77%) |
Sep 28, 2023 | 9.740 | 9.740 | 9.135 | 9.400 | 67,431 | -0.15(-1.57%) |
Sep 27, 2023 | 9.650 | 9.915 | 9.420 | 9.550 | 54,841 | -0.07(-0.78%) |
Sep 26, 2023 | 9.570 | 10.13 | 9.510 | 9.625 | 59,924 | +0.05(+0.57%) |
Sep 25, 2023 | 9.950 | 9.740 | 9.560 | 9.570 | 50,019 | -0.40(-4.01%) |
Sep 22, 2023 | 9.970 | 10.08 | 9.780 | 9.970 | 46,081 | +0.03(+0.30%) |
Sep 21, 2023 | 9.900 | 10.25 | 9.790 | 9.940 | 47,704 | -0.04(-0.40%) |
Sep 20, 2023 | 10.04 | 10.04 | 9.810 | 9.980 | 49,681 | -0.07(-0.70%) |
Sep 19, 2023 | 9.950 | 10.13 | 9.510 | 10.05 | 32,466 | +0.11(+1.11%) |
Sep 18, 2023 | 10.43 | 10.43 | 9.940 | 9.940 | 37,745 | -0.47(-4.51%) |
Sep 15, 2023 | 9.870 | 10.55 | 9.705 | 10.41 | 424,297 | +0.54(+5.47%) |
Sep 14, 2023 | 9.520 | 10.06 | 9.470 | 9.870 | 30,290 | +0.39(+4.11%) |
Sep 13, 2023 | 9.400 | 9.749 | 9.270 | 9.480 | 39,503 | -0.06(-0.63%) |
Sep 12, 2023 | 9.440 | 9.885 | 9.240 | 9.540 | 48,439 | +0.19(+2.03%) |
Sep 11, 2023 | 9.120 | 9.740 | 8.815 | 9.350 | 81,941 | +0.23(+2.52%) |
Sep 08, 2023 | 8.990 | 9.260 | 8.637 | 9.120 | 309,888 | +0.16(+1.79%) |
Sep 07, 2023 | 9.010 | 9.200 | 8.840 | 8.960 | 27,127 | -0.05(-0.55%) |
Sep 06, 2023 | 9.380 | 9.380 | 9.000 | 9.010 | 30,036 | -0.38(-4.05%) |
Sep 05, 2023 | 9.780 | 9.791 | 9.200 | 9.390 | 32,262 | -0.46(-4.67%) |
Sep 01, 2023 | 9.550 | 10.29 | 9.450 | 9.850 | 262,590 | +0.33(+3.47%) |
Aug 31, 2023 | 9.720 | 9.807 | 9.360 | 9.520 | 38,385 | -0.10(-1.04%) |
Aug 30, 2023 | 9.280 | 9.940 | 9.040 | 9.620 | 50,333 | +0.25(+2.67%) |
Aug 29, 2023 | 9.810 | 9.960 | 9.261 | 9.370 | 39,943 | -0.48(-4.87%) |
Aug 28, 2023 | 10.04 | 10.04 | 9.840 | 9.850 | 12,906 | -0.04(-0.40%) |
Aug 25, 2023 | 10.11 | 10.20 | 9.480 | 9.890 | 38,787 | -0.27(-2.66%) |
Aug 24, 2023 | 10.19 | 10.28 | 9.905 | 10.16 | 55,249 | -0.10(-0.97%) |
Aug 23, 2023 | 9.820 | 10.60 | 9.324 | 10.26 | 52,118 | +0.35(+3.53%) |
Aug 22, 2023 | 10.08 | 10.08 | 9.530 | 9.910 | 52,165 | -0.07(-0.70%) |
Aug 21, 2023 | 9.130 | 10.10 | 9.100 | 9.980 | 48,141 | +0.83(+9.07%) |
Aug 18, 2023 | 9.510 | 9.870 | 9.100 | 9.150 | 47,853 | -0.39(-4.09%) |
Aug 17, 2023 | 9.500 | 9.750 | 9.490 | 9.540 | 37,579 | +0.04(+0.42%) |
Aug 16, 2023 | 9.910 | 9.910 | 9.500 | 9.500 | 20,433 | -0.37(-3.75%) |
Aug 15, 2023 | 9.790 | 10.07 | 9.730 | 9.870 | 16,198 | +0.08(+0.82%) |
Aug 14, 2023 | 9.960 | 10.00 | 9.700 | 9.790 | 71,743 | -0.10(-1.01%) |
Aug 11, 2023 | 9.780 | 9.990 | 9.750 | 9.890 | 59,652 | -0.11(-1.10%) |
Aug 10, 2023 | 10.12 | 10.12 | 9.855 | 10.00 | 67,275 | +0.01(+0.10%) |
Aug 09, 2023 | 10.11 | 10.40 | 9.930 | 9.990 | 71,592 | -0.02(-0.20%) |
Aug 08, 2023 | 10.28 | 10.44 | 9.980 | 10.01 | 25,118 | -0.27(-2.63%) |
Aug 07, 2023 | 10.52 | 10.54 | 10.14 | 10.28 | 31,425 | -0.18(-1.72%) |
Aug 04, 2023 | 10.17 | 10.56 | 10.17 | 10.46 | 9,558 | +0.33(+3.26%) |
Aug 03, 2023 | 10.03 | 10.40 | 10.03 | 10.13 | 17,003 | +0.18(+1.81%) |
Aug 02, 2023 | 9.940 | 10.09 | 9.630 | 9.950 | 26,733 | -0.01(-0.10%) |