Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 12, 2023 | 6.150 | 0 | -0.26(-4.06%) | |||
Oct 11, 2023 | 6.700 | 6.700 | 5.380 | 6.410 | 254,262 | -1.48(-18.76%) |
Oct 10, 2023 | 6.510 | 8.150 | 6.273 | 7.890 | 274,681 | +1.37(+21.01%) |
Oct 09, 2023 | 6.580 | 6.900 | 6.360 | 6.520 | 69,134 | -0.11(-1.66%) |
Oct 06, 2023 | 7.330 | 7.330 | 6.300 | 6.630 | 98,914 | -0.75(-10.16%) |
Oct 05, 2023 | 10.23 | 10.23 | 5.670 | 7.380 | 462,861 | -2.99(-28.83%) |
Oct 04, 2023 | 10.38 | 10.40 | 10.36 | 10.37 | 179,209 | -0.01(-0.10%) |
Oct 03, 2023 | 10.36 | 10.38 | 10.36 | 10.38 | 380,298 | +0.02(+0.19%) |
Oct 02, 2023 | 10.36 | 10.37 | 10.36 | 10.36 | 114,684 | +0.00(+0.00%) |
Sep 29, 2023 | 10.36 | 10.38 | 10.36 | 10.36 | 79,449 | +0.01(+0.10%) |
Sep 28, 2023 | 10.33 | 10.40 | 10.33 | 10.35 | 444,205 | -0.03(-0.29%) |
Sep 27, 2023 | 10.37 | 10.41 | 10.37 | 10.38 | 656,124 | -0.01(-0.10%) |
Sep 26, 2023 | 10.36 | 10.40 | 10.36 | 10.39 | 15,168 | +0.01(+0.06%) |
Sep 25, 2023 | 10.35 | 10.38 | 10.38 | 10.38 | 5,085 | +0.01(+0.13%) |
Sep 22, 2023 | 10.36 | 10.39 | 10.35 | 10.37 | 4,758 | -0.00(-0.00%) |
Sep 21, 2023 | 10.37 | 10.39 | 10.37 | 10.37 | 4,357 | +0.00(+0.00%) |
Sep 20, 2023 | 10.35 | 10.38 | 10.35 | 10.37 | 7,112 | +0.00(+0.00%) |
Sep 19, 2023 | 10.35 | 10.37 | 10.35 | 10.37 | 4,067 | +0.02(+0.19%) |
Sep 18, 2023 | 10.35 | 10.36 | 10.35 | 10.35 | 2,530 | +0.00(+0.00%) |
Sep 15, 2023 | 10.35 | 10.36 | 10.35 | 10.35 | 53,730 | +0.00(+0.00%) |
Sep 14, 2023 | 10.35 | 10.36 | 10.35 | 10.35 | 18,110 | +0.00(+0.00%) |
Sep 13, 2023 | 10.35 | 10.36 | 10.35 | 10.35 | 9,883 | +0.00(+0.00%) |
Sep 12, 2023 | 10.34 | 10.36 | 10.34 | 10.35 | 10,459 | +0.00(+0.00%) |
Sep 11, 2023 | 10.35 | 10.36 | 10.35 | 10.35 | 3,840 | +0.00(+0.00%) |
Sep 08, 2023 | 10.33 | 10.36 | 10.33 | 10.35 | 16,433 | +0.02(+0.19%) |
Sep 07, 2023 | 10.35 | 10.36 | 10.33 | 10.33 | 20,028 | -0.02(-0.14%) |
Sep 06, 2023 | 10.33 | 10.35 | 10.33 | 10.35 | 10,238 | +0.00(+0.00%) |
Sep 05, 2023 | 10.32 | 10.35 | 10.32 | 10.35 | 8,815 | +0.02(+0.15%) |
Sep 01, 2023 | 10.33 | 10.33 | 10.32 | 10.33 | 11,912 | +0.00(+0.00%) |
Aug 31, 2023 | 10.32 | 10.34 | 10.32 | 10.33 | 7,306 | +0.00(+0.00%) |
Aug 30, 2023 | 10.33 | 10.34 | 10.32 | 10.33 | 5,475 | +0.00(+0.00%) |
Aug 29, 2023 | 10.32 | 10.35 | 10.32 | 10.33 | 14,456 | +0.00(+0.00%) |
Aug 28, 2023 | 10.35 | 10.35 | 10.33 | 10.33 | 6,363 | +0.00(+0.00%) |
Aug 25, 2023 | 10.33 | 10.35 | 10.32 | 10.33 | 106,934 | +0.01(+0.10%) |
Aug 24, 2023 | 10.33 | 10.34 | 10.31 | 10.32 | 20,308 | +0.00(+0.00%) |
Aug 23, 2023 | 10.43 | 10.43 | 10.32 | 10.32 | 30,752 | -0.01(-0.10%) |
Aug 22, 2023 | 10.32 | 10.34 | 10.32 | 10.33 | 259,666 | +0.01(+0.10%) |
Aug 21, 2023 | 10.32 | 10.33 | 10.32 | 10.32 | 6,763 | +0.00(+0.00%) |
Aug 18, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 5,240 | +0.00(+0.00%) |
Aug 17, 2023 | 10.32 | 10.35 | 10.31 | 10.32 | 10,341 | +0.00(+0.00%) |
Aug 16, 2023 | 10.31 | 10.32 | 10.31 | 10.32 | 14,774 | +0.00(+0.00%) |
Aug 15, 2023 | 10.34 | 10.34 | 10.31 | 10.32 | 14,024 | +0.00(+0.00%) |
Aug 14, 2023 | 10.32 | 10.33 | 10.32 | 10.32 | 3,767 | +0.00(+0.00%) |
Aug 11, 2023 | 10.31 | 10.32 | 10.31 | 10.32 | 36,316 | +0.01(+0.10%) |
Aug 10, 2023 | 10.31 | 10.32 | 10.31 | 10.31 | 35,097 | +0.01(+0.05%) |
Aug 09, 2023 | 10.30 | 10.31 | 10.30 | 10.30 | 1,832 | +0.00(+0.05%) |
Aug 08, 2023 | 10.29 | 10.30 | 10.29 | 10.30 | 2,704 | +0.00(+0.00%) |
Aug 07, 2023 | 10.29 | 10.31 | 10.29 | 10.30 | 83,182 | +0.01(+0.10%) |
Aug 04, 2023 | 10.29 | 10.31 | 10.29 | 10.29 | 18,333 | -0.01(-0.10%) |
Aug 03, 2023 | 10.31 | 10.32 | 10.29 | 10.30 | 16,385 | +0.00(+0.00%) |
Aug 02, 2023 | 10.30 | 10.32 | 10.29 | 10.30 | 18,155 | +0.00(+0.00%) |
Aug 01, 2023 | 10.29 | 10.30 | 10.29 | 10.30 | 30,327 | +0.00(+0.00%) |
Jul 31, 2023 | 10.32 | 10.32 | 10.29 | 10.30 | 16,715 | -0.04(-0.39%) |
Jul 28, 2023 | 10.30 | 10.34 | 10.29 | 10.34 | 25,787 | +0.02(+0.19%) |
Jul 27, 2023 | 10.30 | 10.32 | 10.29 | 10.32 | 12,358 | +0.01(+0.10%) |
Jul 26, 2023 | 10.29 | 10.31 | 10.29 | 10.31 | 12,170 | +0.00(+0.00%) |
Jul 25, 2023 | 10.30 | 10.31 | 10.29 | 10.31 | 8,720 | +0.01(+0.10%) |
Jul 24, 2023 | 10.30 | 10.30 | 10.29 | 10.30 | 21,784 | -0.00(-0.05%) |
Jul 21, 2023 | 10.28 | 10.30 | 10.28 | 10.30 | 36,969 | +0.00(+0.05%) |
Jul 20, 2023 | 10.30 | 10.31 | 10.30 | 10.30 | 10,035 | -0.01(-0.10%) |
Jul 19, 2023 | 10.27 | 10.31 | 10.27 | 10.31 | 15,191 | +0.01(+0.10%) |
Jul 18, 2023 | 10.28 | 10.30 | 10.28 | 10.30 | 39,022 | +0.01(+0.05%) |
Jul 17, 2023 | 10.27 | 10.30 | 10.27 | 10.29 | 9,402 | -0.01(-0.05%) |
Jul 14, 2023 | 10.26 | 10.30 | 10.26 | 10.30 | 7,464 | +0.00(+0.00%) |
Jul 13, 2023 | 10.28 | 10.30 | 10.26 | 10.30 | 59,380 | +0.01(+0.10%) |
Jul 12, 2023 | 10.26 | 10.29 | 10.26 | 10.29 | 11,503 | +0.00(+0.00%) |
Jul 11, 2023 | 10.27 | 10.29 | 10.26 | 10.29 | 105,429 | +0.02(+0.19%) |
Jul 10, 2023 | 10.28 | 10.28 | 10.27 | 10.27 | 14,713 | -0.01(-0.10%) |
Jul 07, 2023 | 10.27 | 10.28 | 10.27 | 10.28 | 4,758 | +0.00(+0.00%) |
Jul 06, 2023 | 10.26 | 10.28 | 10.26 | 10.28 | 17,866 | +0.01(+0.10%) |
Jul 05, 2023 | 10.25 | 10.28 | 10.25 | 10.27 | 6,858 | +0.00(+0.00%) |