Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.39 | 10.64 | 10.31 | 10.46 | 2,445,321 | +0.05(+0.45%) |
Oct 30, 2023 | 10.53 | 10.73 | 10.22 | 10.41 | 3,138,718 | -0.02(-0.18%) |
Oct 27, 2023 | 10.14 | 10.52 | 10.06 | 10.43 | 4,449,468 | +0.40(+4.03%) |
Oct 26, 2023 | 10.08 | 10.11 | 9.865 | 10.02 | 2,357,642 | -0.07(-0.65%) |
Oct 25, 2023 | 10.22 | 10.24 | 9.968 | 10.09 | 3,666,180 | -0.15(-1.47%) |
Oct 24, 2023 | 10.05 | 10.33 | 10.03 | 10.24 | 6,086,004 | +0.30(+3.03%) |
Oct 23, 2023 | 9.789 | 10.04 | 9.714 | 9.940 | 1,497,784 | +0.08(+0.86%) |
Oct 20, 2023 | 10.05 | 10.05 | 9.855 | 9.855 | 2,182,500 | -0.17(-1.69%) |
Oct 19, 2023 | 10.08 | 10.09 | 9.592 | 10.02 | 4,495,486 | -0.28(-2.74%) |
Oct 18, 2023 | 10.42 | 10.44 | 10.24 | 10.31 | 2,720,172 | -0.11(-1.08%) |
Oct 17, 2023 | 10.26 | 10.49 | 10.18 | 10.42 | 4,031,349 | +0.23(+2.21%) |
Oct 16, 2023 | 10.12 | 10.23 | 9.949 | 10.19 | 2,800,167 | +0.13(+1.31%) |
Oct 13, 2023 | 9.855 | 10.25 | 9.821 | 10.06 | 5,255,698 | +0.31(+3.18%) |
Oct 12, 2023 | 9.611 | 9.836 | 9.611 | 9.752 | 4,090,851 | +0.23(+2.37%) |
Oct 11, 2023 | 9.423 | 9.676 | 9.103 | 9.526 | 5,727,735 | -0.06(-0.59%) |
Oct 10, 2023 | 9.479 | 9.686 | 9.479 | 9.582 | 3,916,335 | +0.10(+1.09%) |
Oct 09, 2023 | 9.300 | 9.573 | 9.281 | 9.479 | 3,917,813 | +0.35(+3.81%) |
Oct 06, 2023 | 8.905 | 9.202 | 8.869 | 9.131 | 1,849,013 | +0.08(+0.83%) |
Oct 05, 2023 | 8.915 | 9.159 | 8.844 | 9.056 | 3,120,300 | +0.11(+1.26%) |
Oct 04, 2023 | 9.122 | 9.216 | 8.844 | 8.943 | 2,622,242 | -0.31(-3.35%) |
Oct 03, 2023 | 9.225 | 9.338 | 9.122 | 9.253 | 3,196,713 | +0.06(+0.61%) |
Oct 02, 2023 | 9.695 | 9.719 | 9.173 | 9.197 | 2,766,798 | -0.49(-5.05%) |
Sep 29, 2023 | 9.564 | 9.749 | 9.498 | 9.686 | 3,027,487 | +0.22(+2.28%) |
Sep 28, 2023 | 9.385 | 9.535 | 9.253 | 9.470 | 3,211,558 | +0.08(+0.90%) |
Sep 27, 2023 | 9.507 | 9.587 | 9.347 | 9.385 | 1,545,254 | -0.03(-0.30%) |
Sep 26, 2023 | 9.470 | 9.667 | 9.408 | 9.413 | 2,820,450 | -0.09(-0.99%) |
Sep 25, 2023 | 9.357 | 9.554 | 9.498 | 9.507 | 2,776,299 | +0.10(+1.10%) |
Sep 22, 2023 | 9.404 | 9.549 | 9.380 | 9.404 | 2,429,530 | +0.06(+0.60%) |
Sep 21, 2023 | 9.169 | 9.404 | 9.164 | 9.347 | 3,634,216 | +0.22(+2.37%) |
Sep 20, 2023 | 8.943 | 9.277 | 8.887 | 9.131 | 2,822,990 | +0.20(+2.21%) |
Sep 19, 2023 | 8.971 | 9.093 | 8.934 | 8.934 | 3,038,890 | +0.05(+0.53%) |
Sep 18, 2023 | 8.510 | 8.962 | 8.506 | 8.887 | 2,748,892 | +0.42(+5.00%) |
Sep 15, 2023 | 8.332 | 8.510 | 8.332 | 8.463 | 2,269,736 | +0.15(+1.81%) |
Sep 14, 2023 | 8.313 | 8.468 | 8.224 | 8.313 | 1,815,161 | +0.10(+1.26%) |
Sep 13, 2023 | 8.360 | 8.379 | 8.083 | 8.209 | 2,856,728 | -0.11(-1.36%) |
Sep 12, 2023 | 8.294 | 8.388 | 8.275 | 8.322 | 2,775,451 | +0.03(+0.34%) |
Sep 11, 2023 | 8.482 | 8.501 | 8.266 | 8.294 | 1,801,492 | -0.21(-2.43%) |
Sep 08, 2023 | 8.209 | 8.539 | 8.191 | 8.501 | 2,356,949 | +0.32(+3.91%) |
Sep 07, 2023 | 8.285 | 8.285 | 8.112 | 8.181 | 2,431,544 | -0.10(-1.25%) |
Sep 06, 2023 | 8.369 | 8.374 | 8.238 | 8.285 | 4,640,148 | -0.05(-0.56%) |
Sep 05, 2023 | 8.454 | 8.463 | 8.181 | 8.332 | 4,303,427 | -0.28(-3.28%) |
Sep 01, 2023 | 8.745 | 8.764 | 8.557 | 8.614 | 2,323,047 | -0.08(-0.97%) |
Aug 31, 2023 | 8.764 | 8.783 | 8.604 | 8.698 | 3,756,569 | -0.07(-0.75%) |
Aug 30, 2023 | 8.887 | 8.924 | 8.576 | 8.764 | 3,219,544 | -0.17(-1.89%) |
Aug 29, 2023 | 8.924 | 9.018 | 8.877 | 8.934 | 1,670,567 | +0.05(+0.53%) |
Aug 28, 2023 | 9.028 | 9.150 | 8.858 | 8.887 | 2,054,646 | -0.11(-1.25%) |
Aug 25, 2023 | 9.065 | 9.093 | 8.924 | 8.999 | 2,472,852 | -0.08(-0.83%) |
Aug 24, 2023 | 9.075 | 9.244 | 9.028 | 9.075 | 2,489,810 | +0.06(+0.63%) |
Aug 23, 2023 | 9.075 | 9.076 | 8.849 | 9.018 | 2,641,635 | -0.10(-1.13%) |
Aug 22, 2023 | 9.187 | 9.187 | 9.089 | 9.122 | 2,742,116 | -0.04(-0.41%) |
Aug 21, 2023 | 9.168 | 9.259 | 9.123 | 9.159 | 2,609,014 | +0.05(+0.60%) |
Aug 18, 2023 | 8.941 | 9.196 | 8.801 | 9.105 | 2,598,094 | +0.01(+0.10%) |
Aug 17, 2023 | 9.114 | 9.195 | 8.987 | 9.096 | 2,523,486 | +0.08(+0.91%) |
Aug 16, 2023 | 9.005 | 9.214 | 8.960 | 9.014 | 5,786,437 | +0.28(+3.22%) |
Aug 15, 2023 | 8.678 | 8.760 | 8.599 | 8.733 | 3,569,407 | -0.02(-0.21%) |
Aug 14, 2023 | 8.714 | 8.778 | 8.628 | 8.751 | 1,859,939 | +0.05(+0.63%) |
Aug 11, 2023 | 8.805 | 8.851 | 8.669 | 8.696 | 1,991,108 | -0.12(-1.34%) |
Aug 10, 2023 | 8.914 | 9.019 | 8.742 | 8.814 | 2,939,183 | -0.03(-0.31%) |
Aug 09, 2023 | 8.950 | 9.123 | 8.778 | 8.842 | 4,116,082 | -0.05(-0.61%) |
Aug 08, 2023 | 8.805 | 8.932 | 8.742 | 8.896 | 3,291,176 | -0.02(-0.20%) |
Aug 07, 2023 | 8.932 | 8.977 | 8.814 | 8.914 | 1,661,356 | -0.03(-0.30%) |
Aug 04, 2023 | 9.032 | 9.087 | 8.932 | 8.941 | 1,773,510 | -0.06(-0.71%) |
Aug 03, 2023 | 8.823 | 9.078 | 8.760 | 9.005 | 2,672,971 | +0.25(+2.90%) |
Aug 02, 2023 | 8.769 | 8.914 | 8.678 | 8.751 | 2,151,474 | -0.13(-1.43%) |