Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 13, 2023 | 0 | +0.00(+0.00%) | ||||
Oct 12, 2023 | 10.19 | 10.20 | 10.19 | 10.20 | 87,821 | +0.02(+0.20%) |
Oct 11, 2023 | 10.18 | 10.19 | 10.18 | 10.18 | 122,655 | +0.00(+0.00%) |
Oct 10, 2023 | 10.18 | 10.19 | 10.18 | 10.18 | 117,410 | +0.00(+0.00%) |
Oct 09, 2023 | 10.18 | 10.19 | 10.18 | 10.18 | 131,221 | -0.01(-0.10%) |
Oct 06, 2023 | 10.17 | 10.19 | 10.17 | 10.19 | 47,814 | +0.01(+0.10%) |
Oct 05, 2023 | 10.18 | 10.19 | 10.18 | 10.18 | 95,456 | -0.01(-0.10%) |
Oct 04, 2023 | 10.19 | 10.19 | 10.18 | 10.19 | 114,556 | +0.01(+0.10%) |
Oct 03, 2023 | 10.17 | 10.19 | 10.17 | 10.18 | 97,314 | -0.01(-0.10%) |
Oct 02, 2023 | 10.17 | 10.19 | 10.17 | 10.19 | 113,023 | +0.00(+0.00%) |
Sep 29, 2023 | 10.18 | 10.20 | 10.16 | 10.19 | 471,022 | +0.02(+0.20%) |
Sep 28, 2023 | 10.16 | 10.17 | 10.15 | 10.17 | 648,754 | +0.01(+0.10%) |
Sep 27, 2023 | 10.16 | 10.16 | 10.15 | 10.16 | 87,648 | +0.00(+0.00%) |
Sep 26, 2023 | 10.15 | 10.16 | 10.14 | 10.16 | 266,205 | +0.00(+0.00%) |
Sep 25, 2023 | 10.16 | 10.16 | 10.15 | 10.16 | 361,323 | +0.01(+0.10%) |
Sep 22, 2023 | 10.15 | 10.17 | 10.14 | 10.15 | 148,664 | -0.01(-0.10%) |
Sep 21, 2023 | 10.15 | 10.16 | 10.15 | 10.16 | 145,476 | +0.00(+0.00%) |
Sep 20, 2023 | 10.16 | 10.16 | 10.15 | 10.16 | 118,993 | +0.00(+0.00%) |
Sep 19, 2023 | 10.14 | 10.16 | 10.14 | 10.16 | 479,928 | +0.01(+0.10%) |
Sep 18, 2023 | 10.16 | 10.18 | 10.14 | 10.15 | 298,627 | -0.04(-0.39%) |
Sep 15, 2023 | 10.14 | 10.19 | 10.13 | 10.19 | 488,710 | +0.05(+0.49%) |
Sep 14, 2023 | 10.13 | 10.15 | 10.12 | 10.14 | 858,351 | +0.01(+0.10%) |
Sep 13, 2023 | 10.14 | 10.15 | 10.12 | 10.13 | 444,008 | -0.01(-0.10%) |
Sep 12, 2023 | 10.13 | 10.18 | 10.13 | 10.14 | 116,377 | +0.00(+0.00%) |
Sep 11, 2023 | 10.13 | 10.18 | 10.12 | 10.14 | 310,982 | +0.02(+0.20%) |
Sep 08, 2023 | 10.15 | 10.17 | 10.12 | 10.12 | 76,477 | -0.01(-0.10%) |
Sep 07, 2023 | 10.14 | 10.17 | 10.13 | 10.13 | 131,604 | -0.02(-0.20%) |
Sep 06, 2023 | 10.16 | 10.18 | 10.15 | 10.15 | 410,460 | -0.01(-0.10%) |
Sep 05, 2023 | 10.13 | 10.18 | 10.10 | 10.16 | 875,283 | -0.01(-0.10%) |
Sep 01, 2023 | 10.13 | 10.17 | 10.11 | 10.17 | 322,882 | +0.04(+0.39%) |
Aug 31, 2023 | 10.10 | 10.19 | 10.10 | 10.13 | 386,555 | +0.01(+0.10%) |
Aug 30, 2023 | 10.09 | 10.16 | 10.08 | 10.12 | 887,747 | +0.03(+0.30%) |
Aug 29, 2023 | 10.09 | 10.12 | 10.08 | 10.09 | 970,916 | +0.00(+0.00%) |
Aug 28, 2023 | 10.10 | 10.14 | 10.08 | 10.09 | 2,318,193 | +2.28(+29.19%) |
Aug 25, 2023 | 7.370 | 8.030 | 7.230 | 7.810 | 61,496 | +0.44(+5.97%) |
Aug 24, 2023 | 8.000 | 8.010 | 7.330 | 7.370 | 84,614 | -0.58(-7.30%) |
Aug 23, 2023 | 7.160 | 8.000 | 7.160 | 7.950 | 126,599 | +0.77(+10.72%) |
Aug 22, 2023 | 8.440 | 8.640 | 7.155 | 7.180 | 231,023 | -1.17(-14.01%) |
Aug 21, 2023 | 8.200 | 8.670 | 8.190 | 8.350 | 237,254 | +0.38(+4.77%) |
Aug 18, 2023 | 7.380 | 8.130 | 7.000 | 7.970 | 226,932 | +0.43(+5.70%) |
Aug 17, 2023 | 7.520 | 7.670 | 7.370 | 7.540 | 103,075 | +0.09(+1.21%) |
Aug 16, 2023 | 7.280 | 7.570 | 7.205 | 7.450 | 80,904 | +0.13(+1.78%) |
Aug 15, 2023 | 6.790 | 7.900 | 6.790 | 7.320 | 205,670 | +0.44(+6.40%) |
Aug 14, 2023 | 6.830 | 6.960 | 6.550 | 6.880 | 141,102 | -0.04(-0.58%) |
Aug 11, 2023 | 6.180 | 7.159 | 6.110 | 6.920 | 216,070 | +0.75(+12.16%) |
Aug 10, 2023 | 6.030 | 6.200 | 5.870 | 6.170 | 53,500 | +0.19(+3.18%) |
Aug 09, 2023 | 6.200 | 6.200 | 5.840 | 5.980 | 76,371 | +0.22(+3.82%) |
Aug 08, 2023 | 6.010 | 6.040 | 5.570 | 5.760 | 76,423 | -0.21(-3.52%) |
Aug 07, 2023 | 5.870 | 6.160 | 5.800 | 5.970 | 79,721 | +0.10(+1.70%) |
Aug 04, 2023 | 5.960 | 6.030 | 5.825 | 5.870 | 15,446 | -0.04(-0.68%) |
Aug 03, 2023 | 5.990 | 6.080 | 5.820 | 5.910 | 70,545 | -0.02(-0.34%) |
Aug 02, 2023 | 5.550 | 6.010 | 5.550 | 5.930 | 48,637 | +0.26(+4.59%) |
Aug 01, 2023 | 5.880 | 5.880 | 5.560 | 5.670 | 54,134 | -0.30(-5.03%) |
Jul 31, 2023 | 5.910 | 6.010 | 5.870 | 5.970 | 30,677 | +0.04(+0.67%) |
Jul 28, 2023 | 6.000 | 6.110 | 5.860 | 5.930 | 46,429 | +0.12(+2.07%) |
Jul 27, 2023 | 6.000 | 6.043 | 5.800 | 5.810 | 84,067 | -0.08(-1.36%) |
Jul 26, 2023 | 6.230 | 6.230 | 5.850 | 5.890 | 53,091 | -0.37(-5.91%) |
Jul 25, 2023 | 6.480 | 6.550 | 6.050 | 6.260 | 67,043 | -0.14(-2.19%) |
Jul 24, 2023 | 5.920 | 6.400 | 5.800 | 6.400 | 104,695 | +0.45(+7.56%) |
Jul 21, 2023 | 5.290 | 6.300 | 5.290 | 5.950 | 225,801 | +0.68(+12.90%) |
Jul 20, 2023 | 5.520 | 5.520 | 5.150 | 5.270 | 27,459 | -0.22(-4.01%) |
Jul 19, 2023 | 5.480 | 5.630 | 5.380 | 5.490 | 50,551 | +0.08(+1.48%) |
Jul 18, 2023 | 5.330 | 5.580 | 5.320 | 5.410 | 49,817 | +0.06(+1.12%) |
Jul 17, 2023 | 4.940 | 5.550 | 4.848 | 5.350 | 103,589 | +0.42(+8.52%) |
Jul 14, 2023 | 4.870 | 4.950 | 4.840 | 4.930 | 21,870 | +0.07(+1.44%) |
Jul 13, 2023 | 4.840 | 4.990 | 4.830 | 4.860 | 26,754 | +0.08(+1.67%) |
Jul 12, 2023 | 4.660 | 4.882 | 4.660 | 4.780 | 35,914 | +0.13(+2.80%) |
Jul 11, 2023 | 4.580 | 4.700 | 4.480 | 4.650 | 23,993 | +0.08(+1.75%) |
Jul 10, 2023 | 4.580 | 4.695 | 4.510 | 4.570 | 39,846 | +0.00(+0.00%) |
Jul 07, 2023 | 4.610 | 4.695 | 4.510 | 4.570 | 117,676 | -0.01(-0.22%) |
Jul 06, 2023 | 4.600 | 4.680 | 4.530 | 4.580 | 46,112 | -0.14(-2.97%) |
Jul 05, 2023 | 4.740 | 4.760 | 4.680 | 4.720 | 33,608 | -0.03(-0.63%) |
Jul 03, 2023 | 4.730 | 4.750 | 4.680 | 4.750 | 12,830 | +0.05(+1.06%) |
Jun 30, 2023 | 4.700 | 4.750 | 4.636 | 4.700 | 35,362 | +0.03(+0.64%) |
Jun 29, 2023 | 4.736 | 4.750 | 4.605 | 4.670 | 24,429 | -0.05(-1.06%) |
Jun 28, 2023 | 4.710 | 4.760 | 4.690 | 4.720 | 37,284 | -0.01(-0.21%) |
Jun 27, 2023 | 4.780 | 4.780 | 4.690 | 4.730 | 33,702 | -0.02(-0.42%) |
Jun 26, 2023 | 4.740 | 4.860 | 4.720 | 4.750 | 88,913 | +0.00(+0.00%) |
Jun 23, 2023 | 4.450 | 4.750 | 4.450 | 4.750 | 358,390 | +0.20(+4.40%) |
Jun 22, 2023 | 4.600 | 4.707 | 4.470 | 4.550 | 36,541 | -0.02(-0.44%) |
Jun 21, 2023 | 4.580 | 4.600 | 4.450 | 4.570 | 24,043 | -0.01(-0.22%) |
Jun 20, 2023 | 4.710 | 4.730 | 4.550 | 4.580 | 32,906 | -0.11(-2.35%) |
Jun 16, 2023 | 4.750 | 4.750 | 4.600 | 4.690 | 41,291 | +0.04(+0.86%) |