Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.270 | 8.360 | 8.130 | 8.330 | 216,225 | +0.08(+0.97%) |
Oct 30, 2023 | 8.330 | 8.400 | 8.230 | 8.250 | 150,508 | -0.02(-0.24%) |
Oct 27, 2023 | 8.250 | 8.310 | 8.130 | 8.270 | 160,296 | +0.04(+0.49%) |
Oct 26, 2023 | 8.340 | 8.470 | 8.160 | 8.230 | 161,749 | -0.05(-0.60%) |
Oct 25, 2023 | 8.550 | 8.550 | 8.190 | 8.280 | 281,285 | -0.29(-3.38%) |
Oct 24, 2023 | 8.830 | 8.910 | 8.540 | 8.570 | 247,788 | -0.16(-1.83%) |
Oct 23, 2023 | 8.910 | 9.089 | 8.700 | 8.730 | 212,216 | -0.26(-2.89%) |
Oct 20, 2023 | 9.180 | 9.350 | 8.960 | 8.990 | 205,031 | -0.18(-1.96%) |
Oct 19, 2023 | 9.430 | 9.470 | 9.110 | 9.170 | 159,566 | -0.26(-2.76%) |
Oct 18, 2023 | 9.640 | 9.656 | 9.390 | 9.430 | 151,544 | -0.34(-3.48%) |
Oct 17, 2023 | 9.470 | 9.840 | 9.470 | 9.770 | 230,410 | +0.20(+2.09%) |
Oct 16, 2023 | 9.350 | 9.670 | 9.310 | 9.570 | 155,532 | +0.30(+3.24%) |
Oct 13, 2023 | 9.550 | 9.550 | 9.260 | 9.270 | 157,194 | -0.30(-3.13%) |
Oct 12, 2023 | 9.900 | 9.900 | 9.520 | 9.570 | 143,262 | -0.31(-3.14%) |
Oct 11, 2023 | 10.04 | 10.09 | 9.870 | 9.880 | 122,637 | -0.16(-1.59%) |
Oct 10, 2023 | 9.910 | 10.11 | 9.785 | 10.04 | 134,403 | +0.21(+2.14%) |
Oct 09, 2023 | 9.790 | 9.980 | 9.690 | 9.830 | 139,636 | -0.09(-0.91%) |
Oct 06, 2023 | 9.940 | 10.01 | 9.870 | 9.920 | 118,680 | -0.10(-1.00%) |
Oct 05, 2023 | 10.12 | 10.12 | 9.865 | 10.02 | 249,651 | -0.12(-1.18%) |
Oct 04, 2023 | 10.16 | 10.23 | 10.04 | 10.14 | 154,769 | -0.01(-0.10%) |
Oct 03, 2023 | 10.26 | 10.51 | 10.10 | 10.15 | 189,454 | -0.16(-1.55%) |
Oct 02, 2023 | 10.33 | 10.46 | 10.19 | 10.31 | 128,497 | -0.09(-0.87%) |
Sep 29, 2023 | 10.45 | 10.54 | 10.30 | 10.40 | 202,328 | +0.04(+0.39%) |
Sep 28, 2023 | 10.26 | 10.50 | 10.26 | 10.36 | 139,408 | +0.10(+0.97%) |
Sep 27, 2023 | 10.31 | 10.46 | 10.05 | 10.26 | 287,364 | -0.01(-0.10%) |
Sep 26, 2023 | 10.20 | 10.35 | 10.20 | 10.27 | 148,911 | +0.01(+0.10%) |
Sep 25, 2023 | 10.17 | 10.39 | 10.22 | 10.26 | 139,457 | +0.00(+0.00%) |
Sep 22, 2023 | 10.32 | 10.47 | 10.26 | 10.26 | 115,745 | -0.04(-0.39%) |
Sep 21, 2023 | 10.23 | 10.44 | 10.18 | 10.30 | 150,276 | -0.07(-0.68%) |
Sep 20, 2023 | 10.57 | 10.68 | 10.36 | 10.37 | 138,925 | -0.10(-0.96%) |
Sep 19, 2023 | 10.56 | 10.79 | 10.34 | 10.47 | 144,553 | -0.08(-0.76%) |
Sep 18, 2023 | 10.58 | 10.68 | 10.39 | 10.55 | 121,653 | -0.08(-0.75%) |
Sep 15, 2023 | 10.59 | 10.59 | 10.41 | 10.63 | 315,314 | +0.11(+1.05%) |
Sep 14, 2023 | 10.33 | 10.65 | 10.20 | 10.52 | 167,725 | +0.21(+2.04%) |
Sep 13, 2023 | 10.22 | 10.32 | 10.08 | 10.31 | 151,608 | +0.11(+1.08%) |
Sep 12, 2023 | 10.61 | 10.63 | 10.20 | 10.20 | 112,115 | -0.39(-3.68%) |
Sep 11, 2023 | 10.74 | 10.74 | 10.46 | 10.59 | 139,425 | -0.09(-0.84%) |
Sep 08, 2023 | 11.04 | 11.04 | 10.67 | 10.68 | 145,142 | -0.36(-3.26%) |
Sep 07, 2023 | 10.99 | 11.09 | 10.74 | 11.04 | 179,535 | -0.09(-0.81%) |
Sep 06, 2023 | 11.21 | 11.41 | 10.94 | 11.13 | 86,636 | -0.07(-0.62%) |
Sep 05, 2023 | 11.34 | 11.34 | 11.03 | 11.20 | 122,166 | -0.26(-2.27%) |
Sep 01, 2023 | 11.53 | 11.69 | 11.44 | 11.46 | 133,580 | +0.05(+0.44%) |
Aug 31, 2023 | 11.45 | 11.81 | 11.32 | 11.41 | 244,792 | +0.02(+0.18%) |
Aug 30, 2023 | 11.06 | 11.51 | 10.74 | 11.39 | 148,669 | +0.27(+2.43%) |
Aug 29, 2023 | 11.10 | 11.28 | 11.04 | 11.12 | 131,223 | -0.02(-0.18%) |
Aug 28, 2023 | 10.85 | 11.19 | 10.85 | 11.14 | 160,523 | +0.30(+2.77%) |
Aug 25, 2023 | 10.80 | 10.99 | 10.67 | 10.84 | 112,072 | +0.04(+0.37%) |
Aug 24, 2023 | 11.01 | 11.08 | 10.78 | 10.80 | 172,611 | -0.24(-2.17%) |
Aug 23, 2023 | 10.91 | 11.12 | 10.91 | 11.04 | 135,242 | +0.16(+1.47%) |
Aug 22, 2023 | 10.88 | 10.96 | 10.80 | 10.88 | 121,527 | +0.08(+0.74%) |
Aug 21, 2023 | 11.04 | 11.04 | 10.79 | 10.80 | 153,202 | -0.23(-2.09%) |
Aug 18, 2023 | 10.87 | 11.31 | 10.87 | 11.03 | 197,998 | +0.00(+0.00%) |
Aug 17, 2023 | 10.83 | 11.08 | 10.74 | 11.03 | 278,044 | +0.20(+1.85%) |
Aug 16, 2023 | 11.00 | 11.05 | 10.80 | 10.83 | 244,348 | -0.25(-2.26%) |
Aug 15, 2023 | 10.93 | 11.21 | 10.93 | 11.08 | 148,497 | +0.07(+0.64%) |
Aug 14, 2023 | 10.77 | 11.04 | 10.68 | 11.01 | 248,569 | +0.21(+1.94%) |
Aug 11, 2023 | 10.81 | 10.89 | 10.75 | 10.80 | 176,584 | -0.07(-0.64%) |
Aug 10, 2023 | 10.98 | 11.02 | 10.75 | 10.87 | 227,730 | -0.06(-0.55%) |
Aug 09, 2023 | 11.13 | 11.16 | 10.70 | 10.93 | 220,796 | -0.19(-1.71%) |
Aug 08, 2023 | 11.42 | 11.48 | 11.02 | 11.12 | 208,661 | -0.48(-4.14%) |
Aug 07, 2023 | 11.82 | 11.82 | 11.36 | 11.60 | 275,392 | -0.23(-1.94%) |
Aug 04, 2023 | 12.47 | 12.87 | 11.74 | 11.83 | 492,406 | -1.68(-12.44%) |
Aug 03, 2023 | 13.24 | 13.56 | 13.24 | 13.51 | 189,468 | +0.01(+0.07%) |
Aug 02, 2023 | 13.77 | 13.77 | 13.22 | 13.50 | 269,537 | -0.47(-3.36%) |