Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.960 | 9.380 | 8.910 | 9.300 | 41,227 | +0.29(+3.22%) |
Oct 30, 2023 | 8.810 | 9.130 | 8.580 | 9.010 | 75,838 | +0.22(+2.50%) |
Oct 27, 2023 | 8.980 | 9.030 | 8.779 | 8.790 | 11,872 | -0.17(-1.90%) |
Oct 26, 2023 | 8.750 | 9.110 | 8.590 | 8.960 | 24,264 | +0.24(+2.75%) |
Oct 25, 2023 | 9.000 | 9.060 | 8.710 | 8.720 | 26,950 | -0.22(-2.46%) |
Oct 24, 2023 | 8.900 | 9.345 | 8.900 | 8.940 | 51,638 | +0.03(+0.34%) |
Oct 23, 2023 | 9.100 | 9.145 | 8.600 | 8.910 | 72,850 | -0.19(-2.09%) |
Oct 20, 2023 | 9.590 | 9.790 | 9.030 | 9.100 | 46,352 | -0.52(-5.41%) |
Oct 19, 2023 | 9.670 | 9.860 | 9.520 | 9.620 | 22,196 | +0.01(+0.10%) |
Oct 18, 2023 | 10.28 | 10.28 | 9.510 | 9.610 | 17,665 | -0.68(-6.61%) |
Oct 17, 2023 | 9.470 | 10.50 | 9.460 | 10.29 | 72,403 | +0.70(+7.30%) |
Oct 16, 2023 | 9.740 | 10.00 | 9.550 | 9.590 | 31,217 | -0.21(-2.14%) |
Oct 13, 2023 | 9.710 | 9.820 | 9.605 | 9.800 | 30,698 | +0.25(+2.56%) |
Oct 12, 2023 | 9.990 | 9.990 | 9.460 | 9.555 | 40,859 | -0.47(-4.74%) |
Oct 11, 2023 | 10.05 | 10.19 | 9.795 | 10.03 | 30,715 | +0.06(+0.60%) |
Oct 10, 2023 | 10.24 | 10.37 | 9.905 | 9.970 | 64,229 | -0.30(-2.92%) |
Oct 09, 2023 | 10.41 | 10.46 | 10.13 | 10.27 | 28,255 | -0.02(-0.19%) |
Oct 06, 2023 | 10.11 | 10.47 | 9.940 | 10.29 | 22,608 | +0.09(+0.88%) |
Oct 05, 2023 | 10.49 | 10.49 | 10.20 | 10.20 | 23,115 | -0.37(-3.50%) |
Oct 04, 2023 | 10.19 | 10.72 | 10.00 | 10.57 | 73,069 | +0.34(+3.32%) |
Oct 03, 2023 | 10.03 | 10.37 | 9.895 | 10.23 | 129,422 | +0.12(+1.14%) |
Oct 02, 2023 | 10.56 | 10.56 | 9.975 | 10.12 | 66,195 | -0.33(-3.21%) |
Sep 29, 2023 | 10.40 | 10.58 | 10.19 | 10.45 | 30,193 | +0.11(+1.06%) |
Sep 28, 2023 | 10.69 | 10.77 | 10.25 | 10.34 | 192,257 | -0.40(-3.72%) |
Sep 27, 2023 | 10.75 | 10.98 | 10.62 | 10.74 | 22,416 | +0.14(+1.32%) |
Sep 26, 2023 | 10.92 | 10.92 | 10.52 | 10.60 | 40,187 | -0.42(-3.81%) |
Sep 25, 2023 | 10.25 | 11.10 | 10.91 | 11.02 | 54,354 | +0.78(+7.62%) |
Sep 22, 2023 | 10.17 | 10.67 | 10.07 | 10.24 | 79,496 | -0.01(-0.10%) |
Sep 21, 2023 | 10.49 | 10.56 | 10.21 | 10.25 | 90,137 | -0.35(-3.30%) |
Sep 20, 2023 | 11.23 | 11.23 | 10.21 | 10.60 | 114,084 | -0.70(-6.19%) |
Sep 19, 2023 | 11.85 | 11.85 | 11.05 | 11.30 | 37,454 | -0.62(-5.20%) |
Sep 18, 2023 | 11.26 | 11.98 | 11.26 | 11.92 | 21,240 | +0.54(+4.75%) |
Sep 15, 2023 | 12.50 | 12.50 | 11.26 | 11.38 | 59,274 | -1.19(-9.47%) |
Sep 14, 2023 | 12.19 | 12.69 | 12.05 | 12.57 | 20,570 | +0.56(+4.66%) |
Sep 13, 2023 | 12.14 | 12.23 | 11.70 | 12.01 | 39,862 | -0.08(-0.66%) |
Sep 12, 2023 | 11.95 | 12.38 | 11.88 | 12.09 | 44,150 | +0.23(+1.94%) |
Sep 11, 2023 | 11.96 | 12.32 | 11.85 | 11.86 | 38,590 | +0.00(+0.00%) |
Sep 08, 2023 | 11.82 | 12.00 | 11.73 | 11.86 | 18,922 | -0.01(-0.08%) |
Sep 07, 2023 | 11.78 | 12.02 | 11.50 | 11.87 | 24,941 | -0.09(-0.75%) |
Sep 06, 2023 | 12.31 | 12.38 | 11.88 | 11.96 | 23,832 | -0.48(-3.86%) |
Sep 05, 2023 | 12.47 | 12.58 | 12.04 | 12.44 | 30,652 | -0.08(-0.64%) |
Sep 01, 2023 | 12.42 | 12.88 | 12.39 | 12.52 | 33,804 | +0.04(+0.32%) |
Aug 31, 2023 | 13.26 | 13.26 | 12.38 | 12.48 | 67,531 | -0.92(-6.87%) |
Aug 30, 2023 | 12.98 | 13.87 | 12.97 | 13.40 | 87,087 | +0.52(+4.04%) |
Aug 29, 2023 | 12.20 | 12.93 | 12.21 | 12.88 | 44,135 | +0.62(+5.06%) |
Aug 28, 2023 | 12.00 | 12.40 | 11.96 | 12.26 | 19,995 | +0.39(+3.29%) |
Aug 25, 2023 | 11.93 | 11.97 | 11.55 | 11.87 | 21,792 | -0.01(-0.08%) |
Aug 24, 2023 | 12.42 | 12.43 | 11.75 | 11.88 | 41,054 | -0.43(-3.49%) |
Aug 23, 2023 | 12.22 | 12.57 | 12.10 | 12.31 | 39,088 | +0.00(+0.00%) |
Aug 22, 2023 | 12.93 | 12.93 | 12.31 | 12.31 | 60,698 | -0.47(-3.68%) |
Aug 21, 2023 | 12.61 | 13.10 | 12.57 | 12.78 | 76,736 | +0.17(+1.35%) |
Aug 18, 2023 | 12.14 | 12.69 | 11.91 | 12.61 | 48,490 | +0.41(+3.36%) |
Aug 17, 2023 | 12.53 | 12.75 | 12.18 | 12.20 | 94,068 | -0.21(-1.69%) |
Aug 16, 2023 | 12.37 | 12.56 | 12.12 | 12.41 | 34,704 | +0.15(+1.22%) |
Aug 15, 2023 | 12.50 | 12.52 | 12.03 | 12.26 | 49,039 | -0.24(-1.92%) |
Aug 14, 2023 | 12.22 | 12.89 | 12.17 | 12.50 | 94,157 | +0.41(+3.39%) |
Aug 11, 2023 | 12.04 | 12.39 | 11.82 | 12.09 | 49,201 | +0.05(+0.42%) |
Aug 10, 2023 | 11.98 | 12.23 | 11.77 | 12.04 | 65,496 | +0.11(+0.96%) |
Aug 09, 2023 | 11.72 | 11.96 | 11.50 | 11.93 | 83,753 | +0.34(+2.89%) |
Aug 08, 2023 | 11.11 | 11.68 | 10.91 | 11.59 | 57,906 | +0.47(+4.23%) |
Aug 07, 2023 | 10.03 | 11.18 | 9.970 | 11.12 | 182,918 | +1.32(+13.47%) |
Aug 04, 2023 | 9.500 | 10.13 | 9.460 | 9.800 | 147,168 | +0.34(+3.59%) |
Aug 03, 2023 | 9.100 | 9.617 | 9.100 | 9.460 | 106,720 | +0.36(+3.96%) |
Aug 02, 2023 | 9.340 | 9.350 | 8.810 | 9.100 | 51,074 | -0.56(-5.80%) |