Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.910 | 10.08 | 9.910 | 10.06 | 182,982 | +0.15(+1.51%) |
Oct 30, 2023 | 9.840 | 9.985 | 9.780 | 9.910 | 130,627 | +0.16(+1.64%) |
Oct 27, 2023 | 9.970 | 9.970 | 9.580 | 9.750 | 194,516 | -0.14(-1.42%) |
Oct 26, 2023 | 9.940 | 10.09 | 9.860 | 9.890 | 125,514 | -0.01(-0.10%) |
Oct 25, 2023 | 9.880 | 9.993 | 9.785 | 9.900 | 102,432 | -0.05(-0.50%) |
Oct 24, 2023 | 9.840 | 10.07 | 9.820 | 9.950 | 128,271 | +0.11(+1.12%) |
Oct 23, 2023 | 9.660 | 10.02 | 9.660 | 9.840 | 143,797 | +0.10(+1.03%) |
Oct 20, 2023 | 9.690 | 9.790 | 9.490 | 9.740 | 214,625 | +0.08(+0.83%) |
Oct 19, 2023 | 9.760 | 9.900 | 9.645 | 9.660 | 184,810 | -0.13(-1.33%) |
Oct 18, 2023 | 10.01 | 10.08 | 9.790 | 9.790 | 201,908 | -0.28(-2.78%) |
Oct 17, 2023 | 10.11 | 10.24 | 9.970 | 10.07 | 319,100 | -0.01(-0.10%) |
Oct 16, 2023 | 10.17 | 10.39 | 10.02 | 10.08 | 263,461 | -0.04(-0.40%) |
Oct 13, 2023 | 9.630 | 10.16 | 9.580 | 10.12 | 296,220 | +0.51(+5.31%) |
Oct 12, 2023 | 9.590 | 9.750 | 9.354 | 9.610 | 191,394 | +0.02(+0.26%) |
Oct 11, 2023 | 9.540 | 9.890 | 9.300 | 9.585 | 359,853 | +0.06(+0.58%) |
Oct 10, 2023 | 9.540 | 9.700 | 9.280 | 9.530 | 300,272 | -0.02(-0.21%) |
Oct 09, 2023 | 9.520 | 9.620 | 9.200 | 9.550 | 222,200 | +0.00(+0.00%) |
Oct 06, 2023 | 9.470 | 9.610 | 9.340 | 9.550 | 316,956 | +0.02(+0.21%) |
Oct 05, 2023 | 9.500 | 9.600 | 9.350 | 9.530 | 233,328 | +0.03(+0.32%) |
Oct 04, 2023 | 9.330 | 9.600 | 9.135 | 9.500 | 289,432 | +0.17(+1.82%) |
Oct 03, 2023 | 9.060 | 9.350 | 8.960 | 9.330 | 167,649 | +0.16(+1.74%) |
Oct 02, 2023 | 9.060 | 9.200 | 8.900 | 9.170 | 153,047 | +0.06(+0.66%) |
Sep 29, 2023 | 8.980 | 9.150 | 8.880 | 9.110 | 202,899 | +0.21(+2.36%) |
Sep 28, 2023 | 9.310 | 9.360 | 8.880 | 8.900 | 124,185 | -0.45(-4.81%) |
Sep 27, 2023 | 9.520 | 9.560 | 9.230 | 9.350 | 182,396 | -0.13(-1.37%) |
Sep 26, 2023 | 9.460 | 9.580 | 9.230 | 9.480 | 148,696 | -0.08(-0.84%) |
Sep 25, 2023 | 9.300 | 9.605 | 9.510 | 9.560 | 144,081 | +0.19(+2.03%) |
Sep 22, 2023 | 9.280 | 9.455 | 9.280 | 9.370 | 96,874 | +0.08(+0.86%) |
Sep 21, 2023 | 9.120 | 9.420 | 9.010 | 9.290 | 101,596 | +0.03(+0.32%) |
Sep 20, 2023 | 9.560 | 9.560 | 9.260 | 9.260 | 151,895 | -0.27(-2.83%) |
Sep 19, 2023 | 9.410 | 9.560 | 9.400 | 9.530 | 149,644 | +0.20(+2.14%) |
Sep 18, 2023 | 9.570 | 9.730 | 9.300 | 9.330 | 169,118 | -0.24(-2.51%) |
Sep 15, 2023 | 9.660 | 9.680 | 9.450 | 9.570 | 311,745 | -0.09(-0.93%) |
Sep 14, 2023 | 9.690 | 9.790 | 9.505 | 9.660 | 171,797 | +0.04(+0.42%) |
Sep 13, 2023 | 9.590 | 9.640 | 9.390 | 9.620 | 163,185 | +0.04(+0.42%) |
Sep 12, 2023 | 9.500 | 9.690 | 9.226 | 9.580 | 108,147 | +0.03(+0.31%) |
Sep 11, 2023 | 9.390 | 9.700 | 9.390 | 9.550 | 111,385 | +0.17(+1.81%) |
Sep 08, 2023 | 9.390 | 9.550 | 9.160 | 9.380 | 119,252 | -0.02(-0.21%) |
Sep 07, 2023 | 9.370 | 9.505 | 9.290 | 9.400 | 149,157 | +0.03(+0.32%) |
Sep 06, 2023 | 9.510 | 9.510 | 9.230 | 9.370 | 168,306 | -0.12(-1.26%) |
Sep 05, 2023 | 9.560 | 9.560 | 9.210 | 9.490 | 208,065 | -0.20(-2.06%) |
Sep 01, 2023 | 9.620 | 9.774 | 9.521 | 9.690 | 186,606 | +0.14(+1.47%) |
Aug 31, 2023 | 9.660 | 9.710 | 9.530 | 9.550 | 195,093 | -0.11(-1.14%) |
Aug 30, 2023 | 9.840 | 9.890 | 9.580 | 9.660 | 144,231 | -0.25(-2.52%) |
Aug 29, 2023 | 9.710 | 9.990 | 9.520 | 9.910 | 223,742 | +0.19(+1.95%) |
Aug 28, 2023 | 9.740 | 9.780 | 9.470 | 9.720 | 246,882 | +0.03(+0.31%) |
Aug 25, 2023 | 9.590 | 9.775 | 9.430 | 9.690 | 142,437 | +0.12(+1.25%) |
Aug 24, 2023 | 9.700 | 9.800 | 9.390 | 9.570 | 194,846 | -0.13(-1.34%) |
Aug 23, 2023 | 9.590 | 9.780 | 9.560 | 9.700 | 195,197 | +0.19(+2.00%) |
Aug 22, 2023 | 9.560 | 9.800 | 9.460 | 9.510 | 170,026 | -0.01(-0.11%) |
Aug 21, 2023 | 9.770 | 9.790 | 9.460 | 9.520 | 203,427 | -0.27(-2.76%) |
Aug 18, 2023 | 9.660 | 10.00 | 9.470 | 9.790 | 229,292 | -0.03(-0.31%) |
Aug 17, 2023 | 9.500 | 9.840 | 9.435 | 9.820 | 259,926 | +0.40(+4.25%) |
Aug 16, 2023 | 9.390 | 9.510 | 9.270 | 9.420 | 325,085 | +0.01(+0.11%) |
Aug 15, 2023 | 9.300 | 9.530 | 9.270 | 9.410 | 150,901 | +0.00(+0.00%) |
Aug 14, 2023 | 9.320 | 9.430 | 9.170 | 9.410 | 225,398 | +0.00(+0.00%) |
Aug 11, 2023 | 9.410 | 9.690 | 9.225 | 9.410 | 305,101 | +0.00(+0.00%) |
Aug 10, 2023 | 9.320 | 9.440 | 8.520 | 9.410 | 613,418 | +0.93(+10.97%) |
Aug 09, 2023 | 8.490 | 8.530 | 8.370 | 8.480 | 200,846 | -0.02(-0.24%) |
Aug 08, 2023 | 8.250 | 8.525 | 8.200 | 8.500 | 234,473 | +0.11(+1.31%) |
Aug 07, 2023 | 8.570 | 8.605 | 8.280 | 8.390 | 243,188 | -0.11(-1.29%) |
Aug 04, 2023 | 8.530 | 8.605 | 8.470 | 8.500 | 154,548 | -0.04(-0.47%) |
Aug 03, 2023 | 8.370 | 8.630 | 8.345 | 8.540 | 185,580 | +0.10(+1.18%) |
Aug 02, 2023 | 8.510 | 8.510 | 8.300 | 8.440 | 164,503 | -0.17(-1.97%) |