Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.27 | 11.33 | 10.22 | 11.31 | 1,803,882 | +1.12(+10.99%) |
Oct 30, 2023 | 10.21 | 10.43 | 10.17 | 10.19 | 267,082 | +0.17(+1.70%) |
Oct 27, 2023 | 10.13 | 10.13 | 9.890 | 10.02 | 297,948 | -0.11(-1.09%) |
Oct 26, 2023 | 10.19 | 10.29 | 9.970 | 10.13 | 278,086 | +0.02(+0.20%) |
Oct 25, 2023 | 10.31 | 10.33 | 10.05 | 10.11 | 283,350 | -0.29(-2.79%) |
Oct 24, 2023 | 10.39 | 10.48 | 10.25 | 10.40 | 230,133 | +0.16(+1.56%) |
Oct 23, 2023 | 10.35 | 10.61 | 10.21 | 10.24 | 415,338 | -0.16(-1.54%) |
Oct 20, 2023 | 10.78 | 10.88 | 10.33 | 10.40 | 426,244 | -0.31(-2.89%) |
Oct 19, 2023 | 10.62 | 11.00 | 10.48 | 10.71 | 418,428 | +0.11(+1.04%) |
Oct 18, 2023 | 10.89 | 10.90 | 10.49 | 10.60 | 391,953 | -0.43(-3.90%) |
Oct 17, 2023 | 10.45 | 11.05 | 10.45 | 11.03 | 793,080 | +0.58(+5.55%) |
Oct 16, 2023 | 9.460 | 10.48 | 9.580 | 10.45 | 921,894 | +1.10(+11.76%) |
Oct 13, 2023 | 9.160 | 9.400 | 9.160 | 9.350 | 337,366 | +0.23(+2.52%) |
Oct 12, 2023 | 9.310 | 9.310 | 8.955 | 9.120 | 193,096 | -0.19(-2.04%) |
Oct 11, 2023 | 9.300 | 9.360 | 9.170 | 9.310 | 225,206 | +0.04(+0.49%) |
Oct 10, 2023 | 9.170 | 9.520 | 9.170 | 9.265 | 438,771 | -0.05(-0.59%) |
Oct 09, 2023 | 8.920 | 9.340 | 8.740 | 9.320 | 629,416 | +0.35(+3.90%) |
Oct 06, 2023 | 8.580 | 9.000 | 8.440 | 8.970 | 391,062 | +0.26(+2.99%) |
Oct 05, 2023 | 9.100 | 9.100 | 8.640 | 8.710 | 440,068 | -0.41(-4.50%) |
Oct 04, 2023 | 8.860 | 9.140 | 8.790 | 9.120 | 335,598 | +0.25(+2.82%) |
Oct 03, 2023 | 8.790 | 8.910 | 8.730 | 8.870 | 272,304 | +0.02(+0.23%) |
Oct 02, 2023 | 8.930 | 9.030 | 8.680 | 8.850 | 309,715 | -0.12(-1.34%) |
Sep 29, 2023 | 9.050 | 9.225 | 8.950 | 8.970 | 632,680 | -0.02(-0.22%) |
Sep 28, 2023 | 8.830 | 9.040 | 8.730 | 8.990 | 417,215 | +0.18(+2.04%) |
Sep 27, 2023 | 9.090 | 9.090 | 8.710 | 8.810 | 305,812 | -0.19(-2.11%) |
Sep 26, 2023 | 8.920 | 9.020 | 8.880 | 9.000 | 562,679 | +0.01(+0.11%) |
Sep 25, 2023 | 8.900 | 9.000 | 8.955 | 8.990 | 236,917 | +0.07(+0.78%) |
Sep 22, 2023 | 8.910 | 9.290 | 8.880 | 8.920 | 446,262 | +0.07(+0.79%) |
Sep 21, 2023 | 8.870 | 8.964 | 8.530 | 8.850 | 735,321 | -0.09(-1.01%) |
Sep 20, 2023 | 8.910 | 9.205 | 8.910 | 8.940 | 407,812 | +0.05(+0.56%) |
Sep 19, 2023 | 8.930 | 9.000 | 8.820 | 8.890 | 160,397 | -0.03(-0.34%) |
Sep 18, 2023 | 8.990 | 9.260 | 8.900 | 8.920 | 399,322 | -0.05(-0.56%) |
Sep 15, 2023 | 9.310 | 9.310 | 8.855 | 8.970 | 581,417 | -0.32(-3.44%) |
Sep 14, 2023 | 9.270 | 9.520 | 9.210 | 9.290 | 169,427 | +0.14(+1.53%) |
Sep 13, 2023 | 9.060 | 9.180 | 8.860 | 9.150 | 304,209 | +0.10(+1.10%) |
Sep 12, 2023 | 9.340 | 9.420 | 8.995 | 9.050 | 230,528 | -0.36(-3.83%) |
Sep 11, 2023 | 9.380 | 9.550 | 9.330 | 9.410 | 228,308 | +0.03(+0.32%) |
Sep 08, 2023 | 9.500 | 9.545 | 9.285 | 9.380 | 199,537 | -0.07(-0.74%) |
Sep 07, 2023 | 9.490 | 9.490 | 9.125 | 9.450 | 391,313 | -0.09(-0.94%) |
Sep 06, 2023 | 9.580 | 9.750 | 9.420 | 9.540 | 295,417 | -0.07(-0.73%) |
Sep 05, 2023 | 9.850 | 9.990 | 9.590 | 9.610 | 246,433 | -0.31(-3.13%) |
Sep 01, 2023 | 9.950 | 10.05 | 9.780 | 9.920 | 189,038 | +0.02(+0.20%) |
Aug 31, 2023 | 10.15 | 10.30 | 9.880 | 9.900 | 363,464 | -0.21(-2.08%) |
Aug 30, 2023 | 9.800 | 10.13 | 9.785 | 10.11 | 383,599 | +0.28(+2.85%) |
Aug 29, 2023 | 9.400 | 9.860 | 9.330 | 9.830 | 366,117 | +0.23(+2.40%) |
Aug 28, 2023 | 9.490 | 9.690 | 9.470 | 9.600 | 279,300 | +0.21(+2.24%) |
Aug 25, 2023 | 9.690 | 9.750 | 9.270 | 9.390 | 293,879 | -0.34(-3.49%) |
Aug 24, 2023 | 9.890 | 9.890 | 9.600 | 9.730 | 196,870 | -0.11(-1.12%) |
Aug 23, 2023 | 9.810 | 9.985 | 9.770 | 9.840 | 244,095 | +0.03(+0.31%) |
Aug 22, 2023 | 9.820 | 9.820 | 9.570 | 9.810 | 245,168 | -0.01(-0.10%) |
Aug 21, 2023 | 10.18 | 10.18 | 9.820 | 9.820 | 286,402 | -0.38(-3.73%) |
Aug 18, 2023 | 10.35 | 10.53 | 10.14 | 10.20 | 341,773 | -0.36(-3.41%) |
Aug 17, 2023 | 10.31 | 10.70 | 10.31 | 10.56 | 609,527 | +0.29(+2.82%) |
Aug 16, 2023 | 9.730 | 10.46 | 9.730 | 10.27 | 879,795 | +0.48(+4.90%) |
Aug 15, 2023 | 9.590 | 9.880 | 9.470 | 9.790 | 346,589 | +0.09(+0.93%) |
Aug 14, 2023 | 9.590 | 9.770 | 9.060 | 9.700 | 510,644 | -0.03(-0.31%) |
Aug 11, 2023 | 9.880 | 10.05 | 9.540 | 9.730 | 629,749 | -0.32(-3.18%) |
Aug 10, 2023 | 8.750 | 10.35 | 8.750 | 10.05 | 1,213,001 | +1.47(+17.13%) |
Aug 09, 2023 | 9.090 | 9.095 | 8.500 | 8.580 | 716,764 | -0.57(-6.23%) |
Aug 08, 2023 | 8.960 | 9.160 | 8.600 | 9.150 | 568,729 | -0.01(-0.11%) |
Aug 07, 2023 | 9.020 | 9.230 | 8.905 | 9.160 | 276,355 | +0.18(+2.00%) |
Aug 04, 2023 | 8.790 | 9.000 | 8.570 | 8.980 | 266,591 | +0.16(+1.81%) |
Aug 03, 2023 | 8.430 | 8.865 | 8.430 | 8.820 | 280,185 | +0.39(+4.63%) |
Aug 02, 2023 | 8.400 | 8.460 | 8.080 | 8.430 | 611,539 | -0.05(-0.59%) |