Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.120 | 9.160 | 9.045 | 9.140 | 3,751,465 | +0.06(+0.66%) |
Oct 30, 2023 | 9.000 | 9.140 | 8.905 | 9.080 | 3,911,434 | +0.18(+2.02%) |
Oct 27, 2023 | 9.200 | 9.200 | 8.890 | 8.900 | 4,421,174 | -0.20(-2.20%) |
Oct 26, 2023 | 9.070 | 9.230 | 8.940 | 9.100 | 4,447,015 | +0.07(+0.78%) |
Oct 25, 2023 | 9.210 | 9.290 | 9.010 | 9.030 | 5,794,178 | -0.29(-3.11%) |
Oct 24, 2023 | 9.340 | 9.595 | 9.250 | 9.320 | 5,654,293 | +0.15(+1.64%) |
Oct 23, 2023 | 9.050 | 9.390 | 8.973 | 9.170 | 5,027,809 | +0.04(+0.44%) |
Oct 20, 2023 | 8.950 | 9.230 | 8.890 | 9.130 | 5,349,288 | +0.16(+1.78%) |
Oct 19, 2023 | 9.240 | 9.240 | 8.960 | 8.970 | 5,377,977 | -0.24(-2.61%) |
Oct 18, 2023 | 9.500 | 9.560 | 9.150 | 9.210 | 5,144,794 | -0.39(-4.06%) |
Oct 17, 2023 | 9.220 | 9.640 | 9.220 | 9.600 | 6,263,573 | +0.28(+3.00%) |
Oct 16, 2023 | 9.160 | 9.385 | 9.140 | 9.320 | 3,913,666 | +0.18(+1.97%) |
Oct 13, 2023 | 9.300 | 9.365 | 9.120 | 9.140 | 5,588,935 | -0.15(-1.61%) |
Oct 12, 2023 | 9.740 | 9.770 | 9.280 | 9.290 | 7,031,574 | -0.43(-4.42%) |
Oct 11, 2023 | 10.05 | 10.18 | 9.680 | 9.720 | 6,390,123 | -0.32(-3.19%) |
Oct 10, 2023 | 9.860 | 10.19 | 9.860 | 10.04 | 4,892,977 | +0.17(+1.72%) |
Oct 09, 2023 | 9.800 | 9.960 | 9.715 | 9.870 | 3,630,129 | -0.06(-0.60%) |
Oct 06, 2023 | 9.620 | 9.990 | 9.620 | 9.930 | 5,126,333 | +0.20(+2.06%) |
Oct 05, 2023 | 9.570 | 9.820 | 9.490 | 9.730 | 4,885,074 | +0.05(+0.52%) |
Oct 04, 2023 | 9.500 | 9.690 | 9.430 | 9.680 | 4,484,286 | +0.15(+1.57%) |
Oct 03, 2023 | 9.620 | 9.780 | 9.490 | 9.530 | 4,404,385 | -0.20(-2.06%) |
Oct 02, 2023 | 9.770 | 9.900 | 9.590 | 9.730 | 5,824,105 | -0.08(-0.82%) |
Sep 29, 2023 | 9.840 | 10.01 | 9.690 | 9.810 | 4,609,803 | +0.13(+1.34%) |
Sep 28, 2023 | 9.600 | 9.840 | 9.480 | 9.680 | 3,848,694 | +0.11(+1.15%) |
Sep 27, 2023 | 9.640 | 9.770 | 9.440 | 9.570 | 4,443,240 | +0.04(+0.42%) |
Sep 26, 2023 | 9.610 | 9.770 | 9.490 | 9.530 | 5,750,361 | -0.15(-1.55%) |
Sep 25, 2023 | 9.570 | 9.725 | 9.630 | 9.680 | 3,894,237 | -0.02(-0.21%) |
Sep 22, 2023 | 9.910 | 9.970 | 9.640 | 9.700 | 5,372,145 | -0.13(-1.32%) |
Sep 21, 2023 | 10.01 | 10.02 | 9.820 | 9.830 | 7,252,985 | -0.39(-3.82%) |
Sep 20, 2023 | 10.45 | 10.65 | 10.21 | 10.22 | 4,889,087 | -0.25(-2.39%) |
Sep 19, 2023 | 10.58 | 10.60 | 10.36 | 10.47 | 4,589,043 | -0.13(-1.23%) |
Sep 18, 2023 | 10.65 | 10.79 | 10.58 | 10.60 | 5,410,800 | -0.07(-0.66%) |
Sep 15, 2023 | 10.47 | 10.70 | 10.43 | 10.67 | 8,992,215 | +0.10(+0.95%) |
Sep 14, 2023 | 10.65 | 10.66 | 10.42 | 10.57 | 6,468,560 | -0.05(-0.47%) |
Sep 13, 2023 | 10.76 | 10.81 | 10.59 | 10.62 | 4,805,642 | -0.18(-1.67%) |
Sep 12, 2023 | 10.81 | 11.01 | 10.79 | 10.80 | 5,042,193 | -0.04(-0.37%) |
Sep 11, 2023 | 10.82 | 10.90 | 10.71 | 10.84 | 5,330,900 | +0.10(+0.93%) |
Sep 08, 2023 | 10.69 | 10.80 | 10.52 | 10.74 | 4,880,799 | +0.00(+0.00%) |
Sep 07, 2023 | 10.61 | 10.77 | 10.52 | 10.74 | 4,416,654 | -0.05(-0.46%) |
Sep 06, 2023 | 10.77 | 10.94 | 10.70 | 10.79 | 5,865,460 | -0.03(-0.28%) |
Sep 05, 2023 | 11.00 | 11.02 | 10.66 | 10.82 | 9,893,105 | -0.29(-2.61%) |
Sep 01, 2023 | 11.18 | 11.37 | 11.06 | 11.11 | 9,246,358 | +0.22(+2.02%) |
Aug 31, 2023 | 11.10 | 11.16 | 10.77 | 10.89 | 28,593,186 | -0.17(-1.54%) |
Aug 30, 2023 | 10.90 | 11.15 | 10.90 | 11.06 | 7,216,080 | +0.04(+0.36%) |
Aug 29, 2023 | 10.48 | 11.08 | 10.45 | 11.02 | 9,544,018 | +0.47(+4.45%) |
Aug 28, 2023 | 10.62 | 10.72 | 10.50 | 10.55 | 4,880,241 | +0.01(+0.09%) |
Aug 25, 2023 | 10.38 | 10.60 | 10.33 | 10.54 | 4,784,380 | +0.17(+1.64%) |
Aug 24, 2023 | 10.52 | 10.52 | 10.27 | 10.37 | 4,880,941 | -0.13(-1.24%) |
Aug 23, 2023 | 10.39 | 10.60 | 10.34 | 10.50 | 6,015,563 | +0.12(+1.16%) |
Aug 22, 2023 | 10.50 | 10.61 | 10.32 | 10.38 | 6,446,251 | -0.01(-0.10%) |
Aug 21, 2023 | 10.28 | 10.45 | 10.13 | 10.39 | 6,458,628 | +0.14(+1.37%) |
Aug 18, 2023 | 9.860 | 10.30 | 9.840 | 10.25 | 8,363,508 | +0.18(+1.79%) |
Aug 17, 2023 | 10.24 | 10.32 | 10.05 | 10.07 | 7,545,527 | -0.12(-1.18%) |
Aug 16, 2023 | 10.33 | 10.42 | 10.16 | 10.19 | 4,757,876 | -0.22(-2.11%) |
Aug 15, 2023 | 10.55 | 10.61 | 10.39 | 10.41 | 4,958,955 | -0.24(-2.25%) |
Aug 14, 2023 | 10.66 | 10.68 | 10.51 | 10.65 | 5,415,614 | -0.07(-0.65%) |
Aug 11, 2023 | 10.60 | 10.79 | 10.58 | 10.72 | 6,713,581 | -0.01(-0.09%) |
Aug 10, 2023 | 10.93 | 11.10 | 10.66 | 10.73 | 6,643,287 | -0.07(-0.65%) |
Aug 09, 2023 | 11.04 | 11.10 | 10.75 | 10.80 | 10,369,097 | -0.30(-2.70%) |
Aug 08, 2023 | 11.09 | 11.16 | 10.93 | 11.10 | 8,246,510 | -0.24(-2.12%) |
Aug 07, 2023 | 11.31 | 11.50 | 11.07 | 11.34 | 9,656,378 | +0.07(+0.62%) |
Aug 04, 2023 | 11.68 | 11.76 | 11.22 | 11.27 | 11,684,998 | -0.27(-2.34%) |
Aug 03, 2023 | 11.38 | 11.80 | 10.89 | 11.54 | 22,044,178 | -0.90(-7.23%) |
Aug 02, 2023 | 12.54 | 12.56 | 12.18 | 12.44 | 14,645,393 | -0.43(-3.34%) |