Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.460 | 9.737 | 9.460 | 9.680 | 1,073 | +0.16(+1.68%) |
Oct 30, 2023 | 9.280 | 9.560 | 9.280 | 9.520 | 1,799 | +0.28(+3.03%) |
Oct 27, 2023 | 9.420 | 9.420 | 9.220 | 9.240 | 1,622 | -0.22(-2.33%) |
Oct 26, 2023 | 9.450 | 9.530 | 9.380 | 9.460 | 4,102 | +0.06(+0.64%) |
Oct 25, 2023 | 9.515 | 9.515 | 9.400 | 9.400 | 7,031 | -0.27(-2.79%) |
Oct 24, 2023 | 9.652 | 9.745 | 9.530 | 9.670 | 27,823 | +0.14(+1.47%) |
Oct 23, 2023 | 9.660 | 9.720 | 9.520 | 9.530 | 3,108 | -0.22(-2.26%) |
Oct 20, 2023 | 9.790 | 9.930 | 9.750 | 9.750 | 3,599 | -0.03(-0.31%) |
Oct 19, 2023 | 9.930 | 9.930 | 9.780 | 9.780 | 506 | -0.29(-2.88%) |
Oct 18, 2023 | 10.21 | 10.21 | 10.07 | 10.07 | 1,661 | -0.28(-2.71%) |
Oct 17, 2023 | 10.38 | 10.45 | 10.35 | 10.35 | 1,282 | -0.01(-0.07%) |
Oct 16, 2023 | 10.35 | 10.36 | 10.21 | 10.36 | 1,451 | +0.02(+0.22%) |
Oct 13, 2023 | 10.22 | 10.34 | 10.14 | 10.34 | 2,848 | +0.09(+0.83%) |
Oct 12, 2023 | 10.65 | 10.65 | 10.25 | 10.25 | 2,156 | -0.38(-3.57%) |
Oct 11, 2023 | 10.73 | 10.73 | 10.49 | 10.63 | 3,162 | -0.08(-0.75%) |
Oct 10, 2023 | 10.70 | 10.71 | 10.64 | 10.71 | 602 | +0.22(+2.10%) |
Oct 09, 2023 | 10.46 | 10.49 | 10.46 | 10.49 | 31,517 | -0.24(-2.28%) |
Oct 06, 2023 | 10.73 | 10.78 | 10.73 | 10.73 | 1,138 | -0.02(-0.14%) |
Oct 05, 2023 | 10.36 | 10.75 | 10.36 | 10.75 | 245 | +0.33(+3.17%) |
Oct 04, 2023 | 10.38 | 10.44 | 10.35 | 10.42 | 491 | -0.10(-0.95%) |
Oct 03, 2023 | 10.53 | 10.55 | 10.49 | 10.52 | 1,319 | +0.00(+0.00%) |
Oct 02, 2023 | 10.84 | 10.84 | 10.46 | 10.52 | 2,512 | -0.44(-3.97%) |
Sep 29, 2023 | 11.05 | 11.05 | 10.90 | 10.96 | 1,771 | -0.01(-0.09%) |
Sep 28, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 107 | -0.13(-1.22%) |
Sep 27, 2023 | 10.98 | 11.14 | 10.96 | 11.10 | 2,040 | +0.13(+1.19%) |
Sep 26, 2023 | 10.99 | 11.21 | 10.97 | 10.97 | 3,394 | -0.02(-0.18%) |
Sep 25, 2023 | 11.04 | 10.99 | 10.96 | 10.99 | 845 | -0.11(-0.99%) |
Sep 22, 2023 | 11.02 | 11.12 | 11.02 | 11.10 | 815 | -0.05(-0.45%) |
Sep 21, 2023 | 11.13 | 11.15 | 11.01 | 11.15 | 1,124 | -0.01(-0.09%) |
Sep 20, 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 238 | -0.22(-1.94%) |
Sep 19, 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 78 | -0.03(-0.26%) |
Sep 18, 2023 | 11.37 | 11.41 | 11.37 | 11.41 | 319 | -0.04(-0.35%) |
Sep 15, 2023 | 11.48 | 11.49 | 11.45 | 11.45 | 429 | -0.10(-0.87%) |
Sep 14, 2023 | 11.49 | 11.56 | 11.49 | 11.55 | 810 | -0.04(-0.33%) |
Sep 13, 2023 | 11.70 | 11.70 | 11.59 | 11.59 | 404 | -0.21(-1.80%) |
Sep 12, 2023 | 11.88 | 11.88 | 11.80 | 11.80 | 235 | -0.15(-1.26%) |
Sep 11, 2023 | 11.83 | 11.95 | 11.83 | 11.95 | 859 | +0.21(+1.79%) |
Sep 08, 2023 | 11.63 | 11.81 | 11.63 | 11.74 | 2,407 | -0.06(-0.51%) |
Sep 07, 2023 | 11.82 | 11.90 | 11.80 | 11.80 | 1,975 | -0.15(-1.26%) |
Sep 06, 2023 | 12.06 | 12.06 | 11.94 | 11.95 | 2,297 | -0.07(-0.58%) |
Sep 05, 2023 | 12.19 | 12.27 | 12.02 | 12.02 | 462 | -0.24(-1.92%) |
Sep 01, 2023 | 12.26 | 12.26 | 12.23 | 12.26 | 972 | +0.24(+1.96%) |
Aug 31, 2023 | 12.09 | 12.09 | 12.02 | 12.02 | 4,443 | -0.13(-1.07%) |
Aug 30, 2023 | 12.18 | 12.18 | 12.15 | 12.15 | 919 | +0.00(+0.00%) |
Aug 29, 2023 | 12.02 | 12.15 | 12.02 | 12.15 | 331 | +0.08(+0.66%) |
Aug 28, 2023 | 12.04 | 12.12 | 12.04 | 12.07 | 1,433 | -0.05(-0.41%) |
Aug 25, 2023 | 12.00 | 12.13 | 11.90 | 12.12 | 2,678 | +0.08(+0.67%) |
Aug 24, 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | -0.19(-1.56%) |
Aug 23, 2023 | 12.25 | 12.36 | 12.23 | 12.23 | 2,140 | +0.07(+0.58%) |
Aug 22, 2023 | 12.02 | 12.16 | 12.02 | 12.16 | 744 | +0.05(+0.41%) |
Aug 21, 2023 | 12.19 | 12.19 | 12.11 | 12.11 | 521 | +0.22(+1.85%) |
Aug 18, 2023 | 11.96 | 12.05 | 11.89 | 11.89 | 2,629 | +0.02(+0.17%) |
Aug 17, 2023 | 11.80 | 11.90 | 11.80 | 11.87 | 2,929 | -0.05(-0.42%) |
Aug 16, 2023 | 11.96 | 11.96 | 11.92 | 11.92 | 605 | -0.32(-2.65%) |
Aug 15, 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 172 | -0.08(-0.61%) |
Aug 14, 2023 | 12.15 | 12.32 | 12.15 | 12.32 | 1,939 | -0.09(-0.72%) |
Aug 11, 2023 | 12.31 | 12.46 | 12.31 | 12.41 | 1,852 | +0.02(+0.16%) |
Aug 10, 2023 | 12.38 | 12.61 | 12.38 | 12.39 | 2,103 | -0.04(-0.32%) |
Aug 09, 2023 | 12.29 | 12.43 | 12.22 | 12.43 | 3,850 | +0.35(+2.90%) |
Aug 08, 2023 | 11.90 | 12.13 | 11.90 | 12.08 | 1,714 | +0.11(+0.92%) |
Aug 07, 2023 | 12.30 | 12.30 | 11.97 | 11.97 | 1,204 | -0.48(-3.86%) |
Aug 04, 2023 | 12.46 | 12.46 | 12.45 | 12.45 | 434 | +0.02(+0.16%) |
Aug 03, 2023 | 12.51 | 12.51 | 12.43 | 12.43 | 1,556 | -0.13(-1.04%) |
Aug 02, 2023 | 12.80 | 12.81 | 12.43 | 12.56 | 4,259 | -0.26(-2.03%) |