Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.762 | 8.986 | 8.738 | 8.976 | 210,427 | +0.18(+2.10%) |
Oct 30, 2023 | 8.685 | 8.830 | 8.554 | 8.792 | 209,017 | +0.10(+1.12%) |
Oct 27, 2023 | 8.675 | 9.122 | 8.345 | 8.694 | 317,022 | -0.63(-6.77%) |
Oct 26, 2023 | 9.442 | 9.442 | 9.151 | 9.326 | 109,628 | -0.19(-2.04%) |
Oct 25, 2023 | 9.578 | 9.608 | 9.345 | 9.520 | 131,149 | -0.11(-1.11%) |
Oct 24, 2023 | 9.734 | 9.744 | 9.574 | 9.627 | 115,499 | -0.06(-0.60%) |
Oct 23, 2023 | 9.714 | 9.724 | 9.588 | 9.685 | 115,047 | -0.16(-1.58%) |
Oct 20, 2023 | 10.06 | 10.06 | 9.744 | 9.841 | 135,637 | -0.20(-2.03%) |
Oct 19, 2023 | 9.996 | 10.19 | 9.918 | 10.04 | 110,408 | -0.06(-0.58%) |
Oct 18, 2023 | 10.05 | 10.18 | 9.989 | 10.10 | 129,609 | +0.07(+0.68%) |
Oct 17, 2023 | 9.889 | 10.16 | 9.889 | 10.04 | 243,078 | +0.13(+1.27%) |
Oct 16, 2023 | 10.03 | 10.13 | 9.872 | 9.909 | 142,976 | -0.05(-0.49%) |
Oct 13, 2023 | 10.08 | 10.12 | 9.957 | 9.957 | 199,692 | +0.06(+0.59%) |
Oct 12, 2023 | 10.20 | 10.24 | 9.850 | 9.899 | 222,567 | -0.22(-2.21%) |
Oct 11, 2023 | 9.996 | 10.16 | 9.953 | 10.12 | 78,737 | +0.02(+0.19%) |
Oct 10, 2023 | 10.17 | 10.22 | 10.06 | 10.10 | 110,482 | -0.03(-0.29%) |
Oct 09, 2023 | 9.899 | 10.19 | 9.899 | 10.13 | 111,425 | +0.48(+4.93%) |
Oct 06, 2023 | 9.588 | 9.710 | 9.394 | 9.656 | 147,422 | +0.04(+0.40%) |
Oct 05, 2023 | 9.404 | 9.637 | 9.404 | 9.617 | 165,851 | +0.13(+1.33%) |
Oct 04, 2023 | 9.773 | 9.826 | 9.413 | 9.491 | 175,838 | -0.43(-4.31%) |
Oct 03, 2023 | 9.967 | 9.986 | 9.812 | 9.918 | 157,124 | -0.10(-0.97%) |
Oct 02, 2023 | 10.33 | 10.38 | 9.948 | 10.02 | 160,974 | -0.34(-3.28%) |
Sep 29, 2023 | 10.54 | 10.61 | 10.28 | 10.36 | 190,959 | -0.09(-0.84%) |
Sep 28, 2023 | 10.65 | 10.81 | 10.38 | 10.44 | 184,381 | -0.20(-1.92%) |
Sep 27, 2023 | 10.20 | 10.72 | 10.20 | 10.65 | 176,855 | +0.52(+5.18%) |
Sep 26, 2023 | 9.977 | 10.28 | 9.841 | 10.12 | 417,002 | +0.05(+0.48%) |
Sep 25, 2023 | 9.763 | 10.10 | 10.04 | 10.07 | 112,103 | +0.33(+3.39%) |
Sep 22, 2023 | 9.860 | 10.01 | 9.744 | 9.744 | 144,436 | -0.02(-0.20%) |
Sep 21, 2023 | 10.16 | 10.16 | 9.744 | 9.763 | 248,976 | -0.32(-3.18%) |
Sep 20, 2023 | 10.04 | 10.30 | 10.04 | 10.08 | 125,409 | -0.01(-0.10%) |
Sep 19, 2023 | 10.38 | 10.40 | 10.07 | 10.09 | 128,150 | -0.19(-1.89%) |
Sep 18, 2023 | 10.69 | 10.69 | 10.25 | 10.29 | 141,631 | -0.21(-2.03%) |
Sep 15, 2023 | 10.60 | 10.62 | 10.36 | 10.50 | 399,141 | -0.14(-1.28%) |
Sep 14, 2023 | 10.53 | 10.66 | 10.44 | 10.64 | 92,818 | +0.23(+2.24%) |
Sep 13, 2023 | 10.58 | 10.58 | 10.36 | 10.40 | 131,374 | -0.18(-1.74%) |
Sep 12, 2023 | 10.32 | 10.60 | 10.20 | 10.59 | 217,869 | +0.35(+3.42%) |
Sep 11, 2023 | 10.19 | 10.45 | 10.19 | 10.24 | 123,477 | +0.07(+0.67%) |
Sep 08, 2023 | 10.08 | 10.33 | 10.04 | 10.17 | 181,271 | +0.17(+1.65%) |
Sep 07, 2023 | 10.10 | 10.20 | 9.957 | 10.01 | 217,034 | -0.08(-0.77%) |
Sep 06, 2023 | 10.27 | 10.46 | 10.05 | 10.08 | 131,443 | -0.27(-2.63%) |
Sep 05, 2023 | 10.43 | 10.54 | 10.27 | 10.36 | 133,571 | +0.02(+0.19%) |
Sep 01, 2023 | 10.22 | 10.47 | 10.10 | 10.34 | 166,193 | +0.22(+2.21%) |
Aug 31, 2023 | 10.02 | 10.12 | 9.949 | 10.11 | 241,821 | +0.12(+1.15%) |
Aug 30, 2023 | 9.997 | 10.09 | 9.949 | 9.997 | 309,968 | +0.09(+0.87%) |
Aug 29, 2023 | 10.06 | 10.06 | 9.901 | 9.911 | 98,845 | -0.11(-1.06%) |
Aug 28, 2023 | 9.930 | 10.17 | 9.920 | 10.02 | 159,240 | +0.15(+1.56%) |
Aug 25, 2023 | 10.07 | 10.07 | 9.815 | 9.863 | 104,877 | -0.15(-1.54%) |
Aug 24, 2023 | 10.05 | 10.18 | 9.988 | 10.02 | 107,985 | -0.09(-0.86%) |
Aug 23, 2023 | 10.05 | 10.20 | 9.892 | 10.10 | 129,500 | -0.09(-0.85%) |
Aug 22, 2023 | 10.40 | 10.45 | 10.18 | 10.19 | 142,630 | -0.20(-1.94%) |
Aug 21, 2023 | 10.65 | 10.72 | 10.38 | 10.39 | 138,339 | -0.19(-1.82%) |
Aug 18, 2023 | 10.34 | 10.64 | 10.30 | 10.58 | 265,308 | +0.13(+1.29%) |
Aug 17, 2023 | 10.58 | 10.62 | 10.30 | 10.45 | 203,708 | +0.06(+0.56%) |
Aug 16, 2023 | 10.68 | 10.86 | 10.38 | 10.39 | 146,751 | -0.08(-0.73%) |
Aug 15, 2023 | 10.80 | 10.81 | 10.44 | 10.47 | 156,863 | -0.36(-3.29%) |
Aug 14, 2023 | 10.45 | 10.89 | 10.39 | 10.82 | 277,407 | +0.31(+2.92%) |
Aug 11, 2023 | 10.72 | 10.84 | 10.46 | 10.52 | 213,520 | -0.15(-1.44%) |
Aug 10, 2023 | 10.58 | 10.82 | 10.57 | 10.67 | 348,046 | +0.10(+0.91%) |
Aug 09, 2023 | 10.45 | 10.68 | 10.26 | 10.57 | 1,316,440 | +0.22(+2.14%) |
Aug 08, 2023 | 10.29 | 10.37 | 10.09 | 10.35 | 631,772 | -0.15(-1.46%) |
Aug 07, 2023 | 10.62 | 10.70 | 10.41 | 10.51 | 140,121 | -0.06(-0.55%) |
Aug 04, 2023 | 10.53 | 10.74 | 10.45 | 10.56 | 250,947 | +0.09(+0.83%) |
Aug 03, 2023 | 10.27 | 10.59 | 10.15 | 10.48 | 280,560 | +0.24(+2.35%) |
Aug 02, 2023 | 10.15 | 10.27 | 9.988 | 10.24 | 167,920 | -0.01(-0.09%) |