Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.200 | 9.260 | 9.110 | 9.150 | 20,292 | -0.01(-0.11%) |
Oct 30, 2023 | 9.040 | 9.220 | 9.015 | 9.160 | 33,848 | +0.24(+2.69%) |
Oct 27, 2023 | 8.870 | 8.960 | 8.850 | 8.920 | 32,109 | +0.00(+0.00%) |
Oct 26, 2023 | 8.810 | 9.000 | 8.810 | 8.920 | 37,883 | +0.04(+0.45%) |
Oct 25, 2023 | 8.910 | 9.020 | 8.850 | 8.880 | 27,246 | -0.03(-0.34%) |
Oct 24, 2023 | 9.040 | 9.070 | 8.890 | 8.910 | 32,569 | +0.01(+0.11%) |
Oct 23, 2023 | 8.680 | 8.940 | 8.680 | 8.900 | 55,039 | +0.04(+0.45%) |
Oct 20, 2023 | 8.910 | 8.950 | 8.750 | 8.860 | 48,584 | -0.02(-0.23%) |
Oct 19, 2023 | 8.910 | 9.040 | 8.800 | 8.880 | 37,563 | -0.04(-0.45%) |
Oct 18, 2023 | 9.170 | 9.300 | 8.900 | 8.920 | 24,842 | -0.23(-2.51%) |
Oct 17, 2023 | 9.090 | 9.370 | 9.090 | 9.150 | 49,581 | +0.08(+0.88%) |
Oct 16, 2023 | 9.030 | 9.100 | 8.870 | 9.070 | 55,061 | +0.02(+0.22%) |
Oct 13, 2023 | 9.090 | 9.230 | 9.020 | 9.050 | 23,760 | +0.00(+0.00%) |
Oct 12, 2023 | 9.250 | 9.250 | 8.950 | 9.050 | 52,378 | -0.18(-1.95%) |
Oct 11, 2023 | 9.410 | 9.454 | 9.170 | 9.230 | 38,348 | -0.11(-1.18%) |
Oct 10, 2023 | 9.360 | 9.505 | 9.280 | 9.340 | 30,411 | +0.01(+0.11%) |
Oct 09, 2023 | 9.360 | 9.420 | 9.150 | 9.330 | 56,155 | +0.07(+0.76%) |
Oct 06, 2023 | 9.230 | 9.280 | 9.080 | 9.260 | 37,900 | +0.12(+1.31%) |
Oct 05, 2023 | 9.170 | 9.334 | 9.060 | 9.140 | 32,899 | -0.05(-0.54%) |
Oct 04, 2023 | 9.100 | 9.305 | 8.960 | 9.190 | 41,252 | +0.07(+0.77%) |
Oct 03, 2023 | 9.140 | 9.170 | 9.000 | 9.120 | 59,627 | +0.02(+0.22%) |
Oct 02, 2023 | 9.230 | 9.400 | 8.960 | 9.100 | 81,380 | -0.24(-2.57%) |
Sep 29, 2023 | 9.610 | 9.610 | 9.340 | 9.340 | 47,971 | -0.18(-1.89%) |
Sep 28, 2023 | 9.910 | 9.960 | 9.495 | 9.520 | 27,024 | -0.31(-3.15%) |
Sep 27, 2023 | 9.950 | 9.976 | 9.760 | 9.830 | 35,666 | -0.07(-0.71%) |
Sep 26, 2023 | 9.940 | 9.970 | 9.810 | 9.900 | 41,440 | -0.05(-0.50%) |
Sep 25, 2023 | 9.960 | 9.970 | 9.880 | 9.950 | 25,809 | -0.01(-0.10%) |
Sep 22, 2023 | 9.970 | 10.34 | 9.880 | 9.960 | 64,314 | +0.04(+0.40%) |
Sep 21, 2023 | 9.910 | 9.960 | 9.730 | 9.920 | 49,585 | -0.02(-0.20%) |
Sep 20, 2023 | 10.01 | 10.06 | 9.910 | 9.940 | 56,423 | -0.13(-1.29%) |
Sep 19, 2023 | 10.22 | 10.22 | 10.06 | 10.07 | 43,322 | -0.08(-0.79%) |
Sep 18, 2023 | 9.980 | 10.21 | 9.955 | 10.15 | 54,041 | +0.17(+1.70%) |
Sep 15, 2023 | 10.37 | 10.38 | 9.960 | 9.980 | 234,738 | -0.40(-3.85%) |
Sep 14, 2023 | 10.40 | 10.40 | 10.14 | 10.38 | 41,836 | +0.11(+1.07%) |
Sep 13, 2023 | 10.10 | 10.29 | 10.00 | 10.27 | 47,496 | +0.10(+0.98%) |
Sep 12, 2023 | 10.01 | 10.23 | 10.01 | 10.17 | 32,874 | +0.15(+1.50%) |
Sep 11, 2023 | 10.41 | 10.41 | 9.960 | 10.02 | 101,004 | -0.41(-3.93%) |
Sep 08, 2023 | 10.44 | 10.48 | 10.03 | 10.43 | 31,503 | +0.00(+0.00%) |
Sep 07, 2023 | 10.42 | 10.61 | 10.38 | 10.43 | 55,851 | -0.03(-0.29%) |
Sep 06, 2023 | 10.41 | 10.51 | 10.25 | 10.46 | 58,390 | +0.15(+1.45%) |
Sep 05, 2023 | 10.71 | 10.71 | 10.27 | 10.31 | 83,567 | -0.45(-4.18%) |
Sep 01, 2023 | 10.74 | 10.87 | 10.63 | 10.76 | 77,260 | +0.05(+0.47%) |
Aug 31, 2023 | 10.67 | 11.03 | 10.66 | 10.71 | 126,142 | -0.01(-0.09%) |
Aug 30, 2023 | 10.51 | 10.78 | 10.47 | 10.72 | 46,380 | +0.25(+2.39%) |
Aug 29, 2023 | 10.44 | 10.58 | 10.18 | 10.47 | 42,418 | +0.16(+1.55%) |
Aug 28, 2023 | 10.21 | 10.45 | 10.21 | 10.31 | 44,219 | +0.23(+2.28%) |
Aug 25, 2023 | 9.720 | 10.13 | 9.680 | 10.08 | 53,208 | +0.35(+3.60%) |
Aug 24, 2023 | 9.600 | 9.780 | 9.590 | 9.730 | 85,374 | +0.12(+1.25%) |
Aug 23, 2023 | 9.600 | 9.710 | 9.585 | 9.610 | 83,694 | -0.09(-0.93%) |
Aug 22, 2023 | 9.640 | 9.755 | 9.520 | 9.700 | 74,187 | -0.04(-0.41%) |
Aug 21, 2023 | 9.830 | 9.920 | 9.610 | 9.740 | 60,307 | +0.01(+0.10%) |
Aug 18, 2023 | 9.580 | 9.780 | 9.520 | 9.730 | 36,242 | +0.07(+0.72%) |
Aug 17, 2023 | 9.720 | 9.755 | 9.630 | 9.660 | 46,716 | -0.06(-0.62%) |
Aug 16, 2023 | 9.590 | 9.890 | 9.570 | 9.720 | 48,509 | +0.01(+0.10%) |
Aug 15, 2023 | 9.690 | 9.750 | 9.577 | 9.710 | 56,616 | +0.05(+0.52%) |
Aug 14, 2023 | 9.580 | 9.700 | 9.430 | 9.660 | 146,118 | -0.09(-0.92%) |
Aug 11, 2023 | 9.720 | 9.795 | 9.570 | 9.750 | 50,790 | +0.03(+0.31%) |
Aug 10, 2023 | 9.550 | 9.770 | 9.510 | 9.720 | 41,659 | +0.17(+1.78%) |
Aug 09, 2023 | 9.510 | 9.750 | 9.430 | 9.550 | 70,437 | +0.09(+0.95%) |
Aug 08, 2023 | 9.670 | 9.670 | 9.430 | 9.460 | 32,457 | -0.25(-2.57%) |
Aug 07, 2023 | 9.660 | 9.805 | 9.540 | 9.710 | 61,875 | +0.09(+0.94%) |
Aug 04, 2023 | 9.960 | 10.03 | 9.600 | 9.620 | 46,033 | -0.49(-4.85%) |
Aug 03, 2023 | 9.760 | 10.19 | 9.700 | 10.11 | 25,856 | +0.30(+3.06%) |
Aug 02, 2023 | 9.830 | 9.830 | 9.630 | 9.810 | 77,842 | -0.05(-0.51%) |