Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.59 | 11.08 | 10.58 | 10.74 | 1,382,470 | +0.43(+4.20%) |
Oct 30, 2023 | 10.32 | 10.43 | 10.26 | 10.31 | 803,118 | +0.11(+1.06%) |
Oct 27, 2023 | 10.37 | 10.43 | 10.13 | 10.20 | 635,935 | -0.13(-1.24%) |
Oct 26, 2023 | 10.34 | 10.53 | 10.26 | 10.33 | 679,636 | +0.05(+0.48%) |
Oct 25, 2023 | 10.24 | 10.38 | 10.17 | 10.28 | 692,493 | -0.06(-0.57%) |
Oct 24, 2023 | 10.37 | 10.47 | 10.28 | 10.34 | 737,021 | +0.05(+0.48%) |
Oct 23, 2023 | 10.35 | 10.52 | 10.21 | 10.29 | 2,060,117 | -0.07(-0.67%) |
Oct 20, 2023 | 10.65 | 10.73 | 10.33 | 10.36 | 736,013 | -0.26(-2.41%) |
Oct 19, 2023 | 10.89 | 10.91 | 10.54 | 10.62 | 803,808 | -0.32(-2.88%) |
Oct 18, 2023 | 11.27 | 11.29 | 10.86 | 10.93 | 682,015 | -0.46(-4.06%) |
Oct 17, 2023 | 11.38 | 11.52 | 11.34 | 11.39 | 1,001,209 | -0.04(-0.34%) |
Oct 16, 2023 | 11.46 | 11.78 | 11.41 | 11.43 | 1,102,135 | +0.13(+1.13%) |
Oct 13, 2023 | 11.39 | 11.48 | 11.30 | 11.31 | 1,381,896 | -0.09(-0.78%) |
Oct 12, 2023 | 11.65 | 11.65 | 11.31 | 11.39 | 1,279,509 | -0.27(-2.28%) |
Oct 11, 2023 | 11.43 | 11.67 | 11.42 | 11.66 | 1,011,660 | +0.24(+2.07%) |
Oct 10, 2023 | 11.05 | 11.48 | 11.04 | 11.42 | 1,495,973 | +0.45(+4.13%) |
Oct 09, 2023 | 10.74 | 11.10 | 10.66 | 10.97 | 816,498 | +0.15(+1.37%) |
Oct 06, 2023 | 10.79 | 11.07 | 10.73 | 10.82 | 1,268,866 | -0.08(-0.72%) |
Oct 05, 2023 | 10.76 | 10.93 | 10.72 | 10.90 | 1,064,240 | +0.06(+0.55%) |
Oct 04, 2023 | 10.74 | 10.94 | 10.70 | 10.84 | 758,175 | +0.07(+0.64%) |
Oct 03, 2023 | 10.60 | 10.82 | 10.58 | 10.77 | 977,051 | +0.07(+0.64%) |
Oct 02, 2023 | 10.91 | 10.92 | 10.64 | 10.71 | 854,874 | -0.20(-1.81%) |
Sep 29, 2023 | 10.85 | 11.00 | 10.79 | 10.90 | 1,298,726 | -0.04(-0.36%) |
Sep 28, 2023 | 10.91 | 11.04 | 10.80 | 10.94 | 960,439 | -0.04(-0.36%) |
Sep 27, 2023 | 10.70 | 11.07 | 10.51 | 10.98 | 2,043,800 | +0.51(+4.85%) |
Sep 26, 2023 | 10.69 | 10.78 | 10.37 | 10.47 | 1,445,207 | -0.31(-2.90%) |
Sep 25, 2023 | 10.61 | 10.81 | 10.68 | 10.79 | 1,444,948 | +0.01(+0.09%) |
Sep 22, 2023 | 10.70 | 10.90 | 10.56 | 10.78 | 1,405,609 | +0.28(+2.70%) |
Sep 21, 2023 | 10.47 | 10.58 | 10.16 | 10.49 | 2,389,642 | +0.23(+2.28%) |
Sep 20, 2023 | 9.614 | 11.11 | 9.399 | 10.26 | 11,081,416 | +1.66(+19.30%) |
Sep 19, 2023 | 8.579 | 8.682 | 8.531 | 8.599 | 1,389,025 | +0.07(+0.80%) |
Sep 18, 2023 | 8.609 | 8.672 | 8.452 | 8.531 | 447,780 | -0.10(-1.13%) |
Sep 15, 2023 | 8.657 | 8.737 | 8.574 | 8.628 | 1,136,218 | -0.07(-0.79%) |
Sep 14, 2023 | 8.472 | 8.706 | 8.472 | 8.696 | 463,851 | +0.28(+3.36%) |
Sep 13, 2023 | 8.433 | 8.462 | 8.282 | 8.413 | 380,960 | +0.04(+0.47%) |
Sep 12, 2023 | 8.384 | 8.501 | 8.345 | 8.374 | 413,687 | -0.01(-0.12%) |
Sep 11, 2023 | 8.316 | 8.394 | 8.189 | 8.384 | 430,027 | +0.11(+1.30%) |
Sep 08, 2023 | 8.355 | 8.365 | 8.208 | 8.277 | 326,145 | -0.08(-0.93%) |
Sep 07, 2023 | 8.609 | 8.609 | 8.296 | 8.355 | 716,521 | -0.24(-2.84%) |
Sep 06, 2023 | 8.755 | 8.823 | 8.550 | 8.599 | 350,565 | -0.16(-1.78%) |
Sep 05, 2023 | 8.931 | 8.931 | 8.726 | 8.755 | 616,146 | -0.20(-2.18%) |
Sep 01, 2023 | 8.901 | 9.043 | 8.892 | 8.950 | 495,292 | +0.10(+1.10%) |
Aug 31, 2023 | 8.794 | 8.950 | 8.775 | 8.853 | 485,136 | +0.06(+0.67%) |
Aug 30, 2023 | 8.609 | 8.872 | 8.599 | 8.794 | 468,363 | +0.16(+1.81%) |
Aug 29, 2023 | 8.492 | 8.648 | 8.443 | 8.638 | 339,661 | +0.15(+1.72%) |
Aug 28, 2023 | 8.296 | 8.521 | 8.277 | 8.492 | 608,107 | +0.23(+2.84%) |
Aug 25, 2023 | 8.208 | 8.345 | 8.199 | 8.257 | 317,314 | +0.06(+0.71%) |
Aug 24, 2023 | 8.365 | 8.433 | 8.169 | 8.199 | 396,821 | -0.21(-2.55%) |
Aug 23, 2023 | 8.316 | 8.428 | 8.218 | 8.413 | 406,705 | +0.15(+1.77%) |
Aug 22, 2023 | 8.345 | 8.409 | 8.189 | 8.267 | 399,192 | -0.05(-0.59%) |
Aug 21, 2023 | 8.433 | 8.521 | 8.287 | 8.316 | 553,515 | -0.10(-1.16%) |
Aug 18, 2023 | 8.355 | 8.510 | 8.267 | 8.413 | 409,662 | -0.04(-0.46%) |
Aug 17, 2023 | 8.599 | 8.623 | 8.433 | 8.452 | 338,535 | -0.06(-0.69%) |
Aug 16, 2023 | 8.648 | 8.770 | 8.501 | 8.511 | 285,593 | -0.14(-1.58%) |
Aug 15, 2023 | 8.657 | 8.726 | 8.618 | 8.648 | 348,868 | -0.08(-0.89%) |
Aug 14, 2023 | 8.609 | 8.765 | 8.540 | 8.726 | 397,566 | +0.02(+0.22%) |
Aug 11, 2023 | 8.677 | 8.765 | 8.609 | 8.706 | 437,502 | +0.09(+1.02%) |
Aug 10, 2023 | 8.560 | 8.760 | 8.535 | 8.618 | 504,471 | +0.08(+0.91%) |
Aug 09, 2023 | 8.443 | 8.599 | 8.335 | 8.540 | 590,987 | +0.12(+1.39%) |
Aug 08, 2023 | 8.277 | 8.452 | 8.145 | 8.423 | 490,061 | +0.06(+0.70%) |
Aug 07, 2023 | 8.462 | 8.492 | 8.335 | 8.365 | 524,032 | -0.06(-0.70%) |
Aug 04, 2023 | 8.433 | 8.570 | 8.396 | 8.423 | 378,829 | -0.02(-0.23%) |
Aug 03, 2023 | 8.404 | 8.491 | 8.277 | 8.443 | 395,014 | +0.01(+0.12%) |
Aug 02, 2023 | 8.345 | 8.521 | 8.277 | 8.433 | 507,566 | -0.02(-0.23%) |