Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.480 | 7.034 | 5.500 | 6.890 | 4,474,976 | -2.29(-24.95%) |
Oct 30, 2023 | 9.420 | 9.450 | 9.090 | 9.180 | 705,745 | -0.18(-1.92%) |
Oct 27, 2023 | 9.410 | 9.583 | 9.322 | 9.360 | 240,680 | -0.04(-0.43%) |
Oct 26, 2023 | 9.380 | 9.530 | 9.260 | 9.400 | 236,372 | +0.01(+0.11%) |
Oct 25, 2023 | 9.390 | 9.470 | 9.210 | 9.390 | 341,208 | +0.00(+0.00%) |
Oct 24, 2023 | 10.09 | 10.53 | 9.270 | 9.390 | 729,310 | -0.68(-6.75%) |
Oct 23, 2023 | 9.870 | 10.16 | 9.760 | 10.07 | 439,900 | +0.13(+1.31%) |
Oct 20, 2023 | 9.920 | 9.970 | 9.740 | 9.940 | 478,041 | +0.04(+0.40%) |
Oct 19, 2023 | 10.01 | 10.18 | 9.820 | 9.900 | 278,311 | -0.24(-2.37%) |
Oct 18, 2023 | 10.42 | 10.49 | 10.04 | 10.14 | 310,148 | -0.38(-3.57%) |
Oct 17, 2023 | 10.00 | 10.60 | 10.00 | 10.52 | 335,272 | +0.46(+4.52%) |
Oct 16, 2023 | 9.820 | 10.41 | 9.860 | 10.06 | 393,203 | +0.36(+3.71%) |
Oct 13, 2023 | 9.410 | 9.750 | 9.300 | 9.700 | 265,622 | +0.33(+3.52%) |
Oct 12, 2023 | 9.880 | 9.880 | 9.340 | 9.370 | 505,811 | -0.52(-5.26%) |
Oct 11, 2023 | 9.930 | 10.07 | 9.780 | 9.890 | 251,968 | -0.04(-0.40%) |
Oct 10, 2023 | 9.890 | 10.19 | 9.850 | 9.930 | 300,641 | +0.04(+0.40%) |
Oct 09, 2023 | 9.760 | 10.04 | 9.640 | 9.890 | 379,417 | +0.09(+0.92%) |
Oct 06, 2023 | 9.630 | 9.880 | 9.500 | 9.800 | 495,762 | +0.15(+1.55%) |
Oct 05, 2023 | 9.850 | 9.865 | 9.590 | 9.650 | 409,108 | -0.22(-2.23%) |
Oct 04, 2023 | 10.02 | 10.13 | 9.800 | 9.870 | 337,845 | -0.22(-2.18%) |
Oct 03, 2023 | 11.00 | 11.00 | 10.06 | 10.09 | 322,092 | -0.95(-8.61%) |
Oct 02, 2023 | 10.25 | 11.20 | 10.12 | 11.04 | 817,220 | +0.79(+7.71%) |
Sep 29, 2023 | 10.29 | 10.52 | 10.19 | 10.25 | 322,333 | +0.04(+0.39%) |
Sep 28, 2023 | 10.43 | 10.49 | 10.19 | 10.21 | 291,499 | -0.28(-2.67%) |
Sep 27, 2023 | 10.66 | 10.79 | 10.46 | 10.49 | 222,328 | -0.14(-1.32%) |
Sep 26, 2023 | 10.83 | 10.91 | 10.59 | 10.63 | 278,501 | -0.22(-2.03%) |
Sep 25, 2023 | 10.91 | 10.87 | 10.74 | 10.85 | 229,507 | -0.12(-1.09%) |
Sep 22, 2023 | 11.11 | 11.26 | 10.94 | 10.97 | 223,571 | -0.15(-1.35%) |
Sep 21, 2023 | 11.19 | 11.33 | 11.09 | 11.12 | 290,897 | -0.18(-1.59%) |
Sep 20, 2023 | 11.65 | 11.65 | 11.27 | 11.30 | 323,770 | -0.35(-3.00%) |
Sep 19, 2023 | 11.57 | 11.78 | 11.51 | 11.65 | 355,432 | +0.07(+0.60%) |
Sep 18, 2023 | 11.80 | 11.80 | 11.32 | 11.58 | 288,944 | -0.14(-1.19%) |
Sep 15, 2023 | 11.59 | 11.75 | 11.23 | 11.72 | 1,503,844 | +0.20(+1.74%) |
Sep 14, 2023 | 11.39 | 11.74 | 11.31 | 11.52 | 413,859 | +0.17(+1.50%) |
Sep 13, 2023 | 11.07 | 11.40 | 10.96 | 11.35 | 362,410 | +0.35(+3.18%) |
Sep 12, 2023 | 11.05 | 11.12 | 10.84 | 11.00 | 267,307 | -0.04(-0.36%) |
Sep 11, 2023 | 10.88 | 11.19 | 10.77 | 11.04 | 471,611 | +0.24(+2.22%) |
Sep 08, 2023 | 10.92 | 10.92 | 10.48 | 10.80 | 604,075 | -0.14(-1.28%) |
Sep 07, 2023 | 11.25 | 11.25 | 10.80 | 10.94 | 322,570 | -0.33(-2.93%) |
Sep 06, 2023 | 11.14 | 11.27 | 10.96 | 11.27 | 436,504 | +0.09(+0.81%) |
Sep 05, 2023 | 11.47 | 11.50 | 11.12 | 11.18 | 357,956 | -0.38(-3.29%) |
Sep 01, 2023 | 11.28 | 11.58 | 11.28 | 11.56 | 392,624 | +0.29(+2.57%) |
Aug 31, 2023 | 11.32 | 11.53 | 11.26 | 11.27 | 316,334 | -0.08(-0.70%) |
Aug 30, 2023 | 11.21 | 11.46 | 11.08 | 11.35 | 415,437 | +0.10(+0.89%) |
Aug 29, 2023 | 11.42 | 11.44 | 11.19 | 11.25 | 237,753 | -0.18(-1.57%) |
Aug 28, 2023 | 11.30 | 11.61 | 11.30 | 11.43 | 295,340 | +0.16(+1.42%) |
Aug 25, 2023 | 11.17 | 11.38 | 11.17 | 11.27 | 307,649 | +0.13(+1.17%) |
Aug 24, 2023 | 11.22 | 11.29 | 10.98 | 11.14 | 619,762 | -0.19(-1.68%) |
Aug 23, 2023 | 11.27 | 11.47 | 11.10 | 11.33 | 429,946 | -0.01(-0.09%) |
Aug 22, 2023 | 11.39 | 11.45 | 11.05 | 11.34 | 422,353 | -0.09(-0.79%) |
Aug 21, 2023 | 11.87 | 12.02 | 11.40 | 11.43 | 454,237 | -0.48(-4.03%) |
Aug 18, 2023 | 11.94 | 12.23 | 11.87 | 11.91 | 423,246 | -0.13(-1.08%) |
Aug 17, 2023 | 12.43 | 12.60 | 12.00 | 12.04 | 280,160 | -0.37(-2.98%) |
Aug 16, 2023 | 12.42 | 12.60 | 12.28 | 12.41 | 378,654 | -0.01(-0.08%) |
Aug 15, 2023 | 12.57 | 12.58 | 12.32 | 12.42 | 293,444 | -0.15(-1.19%) |
Aug 14, 2023 | 12.68 | 12.73 | 12.41 | 12.57 | 290,865 | -0.19(-1.49%) |
Aug 11, 2023 | 12.64 | 12.90 | 12.63 | 12.76 | 397,663 | +0.17(+1.35%) |
Aug 10, 2023 | 12.47 | 12.62 | 12.37 | 12.59 | 441,954 | +0.22(+1.82%) |
Aug 09, 2023 | 12.81 | 12.81 | 12.36 | 12.37 | 944,553 | -0.39(-3.06%) |
Aug 08, 2023 | 12.92 | 12.92 | 12.56 | 12.76 | 428,899 | -0.28(-2.17%) |
Aug 07, 2023 | 12.95 | 13.09 | 12.77 | 13.04 | 378,313 | +0.07(+0.53%) |
Aug 04, 2023 | 12.95 | 13.04 | 12.72 | 12.97 | 403,618 | +0.01(+0.07%) |
Aug 03, 2023 | 13.17 | 13.20 | 12.71 | 12.96 | 509,851 | -0.16(-1.19%) |
Aug 02, 2023 | 13.43 | 13.62 | 13.09 | 13.12 | 831,385 | -0.35(-2.61%) |