Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.920 | 10.03 | 9.585 | 9.590 | 1,718 | -0.42(-4.20%) |
Oct 30, 2023 | 10.46 | 10.46 | 9.680 | 10.01 | 4,583 | +0.45(+4.71%) |
Oct 27, 2023 | 9.900 | 9.990 | 9.530 | 9.560 | 3,810 | -0.38(-3.80%) |
Oct 26, 2023 | 10.19 | 10.20 | 9.937 | 9.937 | 2,082 | -0.34(-3.33%) |
Oct 25, 2023 | 9.940 | 10.28 | 9.900 | 10.28 | 1,345 | +0.15(+1.45%) |
Oct 24, 2023 | 10.20 | 10.29 | 10.13 | 10.13 | 1,810 | +0.27(+2.71%) |
Oct 23, 2023 | 9.810 | 10.20 | 9.810 | 9.866 | 4,845 | -0.28(-2.80%) |
Oct 20, 2023 | 10.50 | 10.50 | 10.15 | 10.15 | 1,236 | -0.57(-5.32%) |
Oct 19, 2023 | 10.06 | 10.72 | 10.06 | 10.72 | 2,137 | +0.43(+4.18%) |
Oct 18, 2023 | 10.49 | 10.54 | 9.690 | 10.29 | 1,900 | +0.09(+0.88%) |
Oct 17, 2023 | 9.920 | 10.49 | 9.700 | 10.20 | 3,254 | +0.30(+3.03%) |
Oct 16, 2023 | 9.100 | 10.34 | 9.160 | 9.900 | 30,093 | -0.10(-1.00%) |
Oct 13, 2023 | 10.25 | 10.50 | 9.980 | 10.00 | 12,163 | -0.26(-2.53%) |
Oct 12, 2023 | 11.12 | 11.12 | 10.26 | 10.26 | 3,960 | -0.49(-4.55%) |
Oct 11, 2023 | 10.32 | 11.05 | 10.32 | 10.75 | 12,127 | -0.55(-4.88%) |
Oct 10, 2023 | 10.04 | 12.00 | 9.807 | 11.30 | 31,835 | +1.26(+12.55%) |
Oct 09, 2023 | 9.700 | 10.08 | 9.650 | 10.04 | 9,624 | -0.24(-2.29%) |
Oct 06, 2023 | 10.98 | 11.00 | 9.600 | 10.28 | 14,527 | -0.32(-3.07%) |
Oct 05, 2023 | 13.00 | 13.00 | 10.14 | 10.60 | 21,846 | -1.00(-8.62%) |
Oct 04, 2023 | 12.70 | 12.70 | 11.60 | 11.60 | 23,064 | -0.91(-7.27%) |
Oct 03, 2023 | 13.82 | 14.42 | 12.40 | 12.51 | 13,023 | -1.61(-11.40%) |
Oct 02, 2023 | 15.30 | 15.30 | 14.12 | 14.12 | 668 | -0.87(-5.80%) |
Sep 29, 2023 | 15.03 | 15.03 | 14.05 | 14.99 | 3,392 | +0.47(+3.24%) |
Sep 28, 2023 | 14.39 | 15.09 | 14.31 | 14.52 | 3,658 | -0.05(-0.34%) |
Sep 27, 2023 | 15.01 | 15.03 | 14.06 | 14.57 | 6,276 | -0.67(-4.40%) |
Sep 26, 2023 | 15.92 | 15.92 | 15.24 | 15.24 | 3,385 | -0.72(-4.51%) |
Sep 25, 2023 | 15.70 | 15.45 | 15.41 | 15.96 | 4,036 | +0.34(+2.18%) |
Sep 22, 2023 | 15.50 | 15.75 | 15.48 | 15.62 | 2,273 | -0.38(-2.38%) |
Sep 21, 2023 | 15.69 | 16.05 | 15.52 | 16.00 | 3,008 | +0.39(+2.50%) |
Sep 20, 2023 | 15.36 | 15.99 | 15.36 | 15.61 | 26,468 | -0.19(-1.20%) |
Sep 19, 2023 | 16.20 | 16.20 | 15.47 | 15.80 | 5,035 | -0.38(-2.35%) |
Sep 18, 2023 | 15.90 | 16.19 | 15.45 | 16.18 | 5,095 | +0.83(+5.41%) |
Sep 15, 2023 | 16.20 | 16.40 | 15.31 | 15.35 | 5,792 | -0.66(-4.12%) |
Sep 14, 2023 | 15.30 | 16.25 | 15.30 | 16.01 | 10,444 | +1.15(+7.74%) |
Sep 13, 2023 | 13.90 | 15.10 | 13.90 | 14.86 | 9,918 | +1.46(+10.90%) |
Sep 12, 2023 | 13.69 | 14.87 | 13.40 | 13.40 | 10,475 | +0.01(+0.06%) |
Sep 11, 2023 | 12.90 | 13.70 | 12.90 | 13.39 | 27,520 | +0.47(+3.65%) |
Sep 08, 2023 | 13.60 | 13.60 | 12.54 | 12.92 | 4,351 | +0.31(+2.46%) |
Sep 07, 2023 | 13.06 | 13.10 | 12.50 | 12.61 | 7,616 | -0.50(-3.78%) |
Sep 06, 2023 | 13.00 | 13.35 | 12.76 | 13.11 | 3,901 | +0.51(+4.01%) |
Sep 05, 2023 | 11.83 | 13.78 | 11.70 | 12.60 | 14,788 | +0.35(+2.86%) |
Sep 01, 2023 | 12.55 | 13.05 | 12.13 | 12.25 | 4,931 | -0.15(-1.25%) |
Aug 31, 2023 | 11.60 | 12.84 | 11.60 | 12.40 | 13,585 | +0.85(+7.37%) |
Aug 30, 2023 | 11.34 | 12.35 | 11.33 | 11.55 | 5,781 | -1.17(-9.17%) |
Aug 29, 2023 | 13.04 | 13.04 | 11.21 | 12.72 | 11,568 | -0.56(-4.22%) |
Aug 28, 2023 | 13.95 | 14.48 | 12.82 | 13.28 | 8,732 | -1.49(-10.09%) |
Aug 25, 2023 | 13.53 | 15.60 | 13.53 | 14.77 | 5,609 | -0.19(-1.24%) |
Aug 24, 2023 | 16.00 | 16.20 | 13.30 | 14.96 | 17,584 | -1.23(-7.59%) |
Aug 23, 2023 | 16.29 | 16.95 | 16.00 | 16.18 | 2,530 | -0.12(-0.71%) |
Aug 22, 2023 | 16.24 | 16.30 | 16.24 | 16.30 | 745 | -0.20(-1.21%) |
Aug 21, 2023 | 16.21 | 16.84 | 16.13 | 16.50 | 6,311 | -0.40(-2.37%) |
Aug 18, 2023 | 16.96 | 17.07 | 16.30 | 16.90 | 4,700 | +0.00(+0.00%) |
Aug 17, 2023 | 16.00 | 17.39 | 16.00 | 16.90 | 12,664 | +0.31(+1.87%) |
Aug 16, 2023 | 16.75 | 16.75 | 16.06 | 16.59 | 6,592 | -0.11(-0.66%) |
Aug 15, 2023 | 16.75 | 17.00 | 16.31 | 16.70 | 5,917 | +0.06(+0.36%) |
Aug 14, 2023 | 16.55 | 17.20 | 15.93 | 16.64 | 12,266 | -0.32(-1.89%) |
Aug 11, 2023 | 16.25 | 17.11 | 16.25 | 16.96 | 5,881 | +0.95(+5.93%) |
Aug 10, 2023 | 16.20 | 17.20 | 16.00 | 16.01 | 7,555 | -0.69(-4.13%) |
Aug 09, 2023 | 16.13 | 17.59 | 16.00 | 16.70 | 7,680 | +0.20(+1.21%) |
Aug 08, 2023 | 17.21 | 17.51 | 16.00 | 16.50 | 11,679 | -1.10(-6.25%) |
Aug 07, 2023 | 15.50 | 18.20 | 15.38 | 17.60 | 52,169 | +2.24(+14.58%) |
Aug 04, 2023 | 16.08 | 16.10 | 15.36 | 15.36 | 2,905 | -0.74(-4.60%) |
Aug 03, 2023 | 15.44 | 16.20 | 15.03 | 16.10 | 7,890 | +1.25(+8.42%) |
Aug 02, 2023 | 14.93 | 15.97 | 14.80 | 14.85 | 3,514 | +0.19(+1.30%) |