Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.07 | 10.32 | 9.872 | 9.910 | 1,642,000 | -0.27(-2.64%) |
Oct 30, 2023 | 10.10 | 10.40 | 9.891 | 10.18 | 1,845,648 | +0.08(+0.76%) |
Oct 27, 2023 | 9.767 | 10.28 | 9.738 | 10.10 | 2,232,510 | +0.27(+2.73%) |
Oct 26, 2023 | 9.949 | 10.22 | 9.709 | 9.834 | 2,153,870 | +0.11(+1.08%) |
Oct 25, 2023 | 9.728 | 9.856 | 9.618 | 9.728 | 1,634,892 | +0.02(+0.20%) |
Oct 24, 2023 | 9.460 | 9.721 | 9.412 | 9.709 | 1,824,456 | +0.15(+1.61%) |
Oct 23, 2023 | 9.460 | 9.632 | 9.287 | 9.555 | 2,039,325 | +0.28(+3.00%) |
Oct 20, 2023 | 8.951 | 9.296 | 8.922 | 9.277 | 1,926,420 | +0.33(+3.64%) |
Oct 19, 2023 | 9.009 | 9.191 | 8.778 | 8.951 | 1,854,906 | +0.05(+0.54%) |
Oct 18, 2023 | 8.961 | 9.057 | 8.826 | 8.903 | 2,422,261 | -0.14(-1.59%) |
Oct 17, 2023 | 9.316 | 9.325 | 8.989 | 9.047 | 1,719,304 | -0.21(-2.28%) |
Oct 16, 2023 | 9.354 | 9.541 | 9.240 | 9.258 | 1,424,367 | -0.19(-2.03%) |
Oct 13, 2023 | 9.546 | 9.637 | 9.320 | 9.450 | 2,044,229 | -0.40(-4.09%) |
Oct 12, 2023 | 9.690 | 10.02 | 9.680 | 9.853 | 1,236,591 | +0.00(+0.00%) |
Oct 11, 2023 | 10.04 | 10.21 | 9.834 | 9.853 | 1,841,517 | +0.06(+0.59%) |
Oct 10, 2023 | 9.853 | 9.968 | 9.656 | 9.795 | 1,290,612 | -0.08(-0.83%) |
Oct 09, 2023 | 10.15 | 10.27 | 9.785 | 9.877 | 1,940,799 | -0.88(-8.16%) |
Oct 06, 2023 | 11.00 | 11.19 | 10.51 | 10.75 | 2,124,606 | -0.40(-3.61%) |
Oct 05, 2023 | 11.50 | 11.50 | 11.00 | 11.16 | 2,038,933 | -0.05(-0.43%) |
Oct 04, 2023 | 10.66 | 11.40 | 10.65 | 11.21 | 2,688,655 | +0.83(+8.05%) |
Oct 03, 2023 | 10.42 | 10.63 | 10.29 | 10.37 | 2,078,088 | +0.08(+0.75%) |
Oct 02, 2023 | 9.623 | 10.43 | 9.603 | 10.29 | 2,694,945 | +0.65(+6.77%) |
Sep 29, 2023 | 9.277 | 9.699 | 9.277 | 9.642 | 2,363,167 | +0.35(+3.82%) |
Sep 28, 2023 | 9.373 | 9.431 | 9.172 | 9.287 | 2,139,823 | -0.08(-0.82%) |
Sep 27, 2023 | 9.690 | 9.747 | 9.231 | 9.364 | 2,969,469 | -0.63(-6.33%) |
Sep 26, 2023 | 10.10 | 10.13 | 9.805 | 9.997 | 1,499,763 | +0.11(+1.07%) |
Sep 25, 2023 | 10.31 | 9.979 | 9.882 | 9.891 | 1,395,640 | -0.36(-3.55%) |
Sep 22, 2023 | 10.04 | 10.29 | 9.881 | 10.26 | 2,008,561 | +0.04(+0.37%) |
Sep 21, 2023 | 9.824 | 10.24 | 9.747 | 10.22 | 3,179,819 | +0.24(+2.40%) |
Sep 20, 2023 | 9.776 | 9.978 | 9.541 | 9.978 | 2,149,507 | +0.30(+3.07%) |
Sep 19, 2023 | 9.287 | 9.757 | 9.229 | 9.680 | 2,667,882 | +0.24(+2.57%) |
Sep 18, 2023 | 9.295 | 9.549 | 9.228 | 9.437 | 1,753,398 | -0.03(-0.30%) |
Sep 15, 2023 | 9.219 | 9.511 | 9.189 | 9.466 | 2,613,437 | +0.32(+3.53%) |
Sep 14, 2023 | 9.010 | 9.160 | 8.905 | 9.143 | 2,134,277 | -0.08(-0.82%) |
Sep 13, 2023 | 8.962 | 9.331 | 8.953 | 9.219 | 2,430,275 | +0.21(+2.32%) |
Sep 12, 2023 | 9.266 | 9.304 | 8.962 | 9.010 | 2,511,754 | -0.46(-4.82%) |
Sep 11, 2023 | 8.991 | 9.509 | 8.924 | 9.466 | 2,440,423 | +0.37(+4.08%) |
Sep 08, 2023 | 9.219 | 9.219 | 8.934 | 9.095 | 2,109,031 | -0.22(-2.35%) |
Sep 07, 2023 | 9.399 | 9.399 | 9.162 | 9.314 | 1,699,139 | +0.01(+0.10%) |
Sep 06, 2023 | 9.304 | 9.466 | 9.124 | 9.304 | 1,876,902 | +0.03(+0.31%) |
Sep 05, 2023 | 9.095 | 9.285 | 8.971 | 9.276 | 2,306,920 | +0.10(+1.14%) |
Sep 01, 2023 | 9.475 | 9.475 | 9.124 | 9.171 | 2,590,913 | -0.47(-4.83%) |
Aug 31, 2023 | 9.590 | 9.808 | 9.552 | 9.637 | 1,503,494 | -0.02(-0.20%) |
Aug 30, 2023 | 9.713 | 9.787 | 9.561 | 9.656 | 1,177,195 | -0.12(-1.26%) |
Aug 29, 2023 | 9.837 | 10.07 | 9.746 | 9.780 | 1,204,492 | -0.10(-0.96%) |
Aug 28, 2023 | 9.837 | 10.01 | 9.694 | 9.875 | 1,198,324 | -0.10(-1.05%) |
Aug 25, 2023 | 10.09 | 10.32 | 9.884 | 9.979 | 1,986,113 | -0.27(-2.60%) |
Aug 24, 2023 | 10.26 | 10.32 | 10.04 | 10.25 | 1,421,566 | +0.15(+1.51%) |
Aug 23, 2023 | 10.13 | 10.35 | 10.04 | 10.09 | 2,147,400 | +0.18(+1.82%) |
Aug 22, 2023 | 9.713 | 9.913 | 9.599 | 9.913 | 952,468 | +0.20(+2.05%) |
Aug 21, 2023 | 9.590 | 9.894 | 9.466 | 9.713 | 1,897,390 | +0.00(+0.00%) |
Aug 18, 2023 | 10.09 | 10.15 | 9.713 | 9.713 | 1,453,663 | -0.19(-1.92%) |
Aug 17, 2023 | 9.894 | 9.951 | 9.675 | 9.903 | 2,522,819 | -0.29(-2.89%) |
Aug 16, 2023 | 10.07 | 10.21 | 9.799 | 10.20 | 1,806,560 | +0.10(+0.94%) |
Aug 15, 2023 | 9.970 | 10.20 | 9.932 | 10.10 | 2,225,429 | +0.37(+3.81%) |
Aug 14, 2023 | 9.704 | 9.913 | 9.685 | 9.732 | 1,280,317 | +0.14(+1.49%) |
Aug 11, 2023 | 9.922 | 9.922 | 9.494 | 9.590 | 2,010,082 | -0.22(-2.23%) |
Aug 10, 2023 | 9.618 | 9.965 | 9.494 | 9.808 | 2,840,536 | +0.16(+1.67%) |
Aug 09, 2023 | 9.704 | 9.851 | 9.371 | 9.647 | 3,071,547 | -0.27(-2.68%) |
Aug 08, 2023 | 10.45 | 10.59 | 9.903 | 9.913 | 2,581,091 | -0.16(-1.60%) |
Aug 07, 2023 | 10.15 | 10.29 | 10.02 | 10.07 | 1,359,958 | -0.11(-1.12%) |
Aug 04, 2023 | 10.22 | 10.35 | 9.914 | 10.19 | 2,818,907 | -0.15(-1.47%) |
Aug 03, 2023 | 10.68 | 10.90 | 10.13 | 10.34 | 2,295,184 | -0.44(-4.06%) |
Aug 02, 2023 | 10.59 | 11.00 | 10.54 | 10.78 | 2,159,414 | +0.32(+3.09%) |