Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.350 | 8.350 | 8.180 | 8.260 | 9,265 | +0.02(+0.18%) |
Oct 30, 2023 | 8.150 | 8.340 | 8.150 | 8.245 | 9,014 | +0.09(+1.17%) |
Oct 27, 2023 | 8.230 | 8.351 | 8.100 | 8.150 | 9,538 | -0.21(-2.51%) |
Oct 26, 2023 | 8.090 | 8.495 | 8.090 | 8.360 | 8,626 | +0.11(+1.33%) |
Oct 25, 2023 | 8.290 | 8.760 | 8.110 | 8.250 | 10,853 | +0.07(+0.86%) |
Oct 24, 2023 | 8.160 | 8.230 | 7.900 | 8.180 | 21,166 | +0.09(+1.11%) |
Oct 23, 2023 | 8.080 | 8.310 | 7.830 | 8.090 | 29,926 | -0.03(-0.37%) |
Oct 20, 2023 | 7.960 | 8.120 | 7.920 | 8.120 | 21,074 | -0.02(-0.25%) |
Oct 19, 2023 | 8.230 | 8.360 | 8.110 | 8.140 | 13,051 | -0.01(-0.12%) |
Oct 18, 2023 | 8.430 | 8.700 | 8.150 | 8.150 | 10,803 | -0.39(-4.57%) |
Oct 17, 2023 | 8.410 | 8.800 | 8.410 | 8.540 | 17,061 | -0.01(-0.12%) |
Oct 16, 2023 | 8.980 | 9.090 | 8.340 | 8.550 | 31,083 | -0.40(-4.47%) |
Oct 13, 2023 | 9.090 | 9.350 | 8.895 | 8.950 | 17,933 | -0.20(-2.19%) |
Oct 12, 2023 | 10.11 | 10.12 | 9.150 | 9.150 | 28,724 | -0.83(-8.32%) |
Oct 11, 2023 | 9.850 | 10.01 | 9.830 | 9.980 | 5,023 | -0.19(-1.87%) |
Oct 10, 2023 | 10.40 | 10.50 | 10.02 | 10.17 | 25,444 | -0.23(-2.21%) |
Oct 09, 2023 | 10.31 | 10.67 | 10.22 | 10.40 | 64,014 | +0.11(+1.07%) |
Oct 06, 2023 | 10.30 | 10.39 | 10.23 | 10.29 | 24,464 | +0.01(+0.10%) |
Oct 05, 2023 | 10.05 | 10.49 | 10.05 | 10.28 | 41,773 | +0.20(+1.98%) |
Oct 04, 2023 | 10.00 | 10.30 | 9.752 | 10.08 | 76,181 | +0.08(+0.80%) |
Oct 03, 2023 | 10.01 | 10.45 | 9.960 | 10.00 | 42,629 | -0.46(-4.40%) |
Oct 02, 2023 | 10.10 | 10.54 | 10.10 | 10.46 | 165,981 | +0.36(+3.56%) |
Sep 29, 2023 | 10.17 | 10.23 | 9.746 | 10.10 | 9,575 | -0.14(-1.37%) |
Sep 28, 2023 | 10.30 | 10.33 | 10.06 | 10.24 | 5,052 | -0.21(-2.01%) |
Sep 27, 2023 | 10.15 | 10.45 | 10.10 | 10.45 | 6,168 | +0.30(+2.96%) |
Sep 26, 2023 | 10.18 | 10.40 | 10.06 | 10.15 | 7,370 | -0.19(-1.84%) |
Sep 25, 2023 | 10.50 | 10.40 | 10.30 | 10.34 | 39,204 | -0.16(-1.52%) |
Sep 22, 2023 | 10.10 | 10.52 | 10.10 | 10.50 | 21,125 | +0.46(+4.58%) |
Sep 21, 2023 | 10.50 | 10.56 | 10.04 | 10.04 | 107,360 | -0.58(-5.46%) |
Sep 20, 2023 | 10.64 | 10.78 | 10.55 | 10.62 | 19,678 | -0.08(-0.75%) |
Sep 19, 2023 | 10.53 | 10.75 | 10.50 | 10.70 | 16,990 | +0.07(+0.66%) |
Sep 18, 2023 | 10.84 | 10.84 | 10.50 | 10.63 | 25,394 | -0.16(-1.48%) |
Sep 15, 2023 | 10.83 | 11.00 | 10.75 | 10.79 | 17,048 | -0.19(-1.73%) |
Sep 14, 2023 | 10.77 | 11.00 | 10.77 | 10.98 | 6,249 | +0.16(+1.48%) |
Sep 13, 2023 | 11.13 | 11.16 | 10.78 | 10.82 | 42,450 | -0.26(-2.35%) |
Sep 12, 2023 | 11.00 | 11.32 | 10.99 | 11.08 | 5,648 | +0.00(+0.00%) |
Sep 11, 2023 | 11.14 | 11.19 | 11.00 | 11.08 | 8,341 | +0.03(+0.27%) |
Sep 08, 2023 | 11.04 | 11.20 | 11.04 | 11.05 | 6,071 | -0.11(-0.99%) |
Sep 07, 2023 | 11.04 | 11.19 | 11.02 | 11.16 | 4,865 | +0.04(+0.36%) |
Sep 06, 2023 | 11.29 | 11.29 | 11.04 | 11.12 | 7,350 | -0.22(-1.94%) |
Sep 05, 2023 | 11.00 | 11.66 | 11.00 | 11.34 | 41,537 | +0.25(+2.25%) |
Sep 01, 2023 | 11.32 | 11.45 | 11.00 | 11.09 | 38,378 | -0.26(-2.29%) |
Aug 31, 2023 | 11.45 | 11.45 | 11.31 | 11.35 | 5,371 | -0.06(-0.53%) |
Aug 30, 2023 | 11.26 | 11.45 | 11.19 | 11.41 | 7,532 | +0.22(+1.97%) |
Aug 29, 2023 | 11.00 | 11.28 | 11.00 | 11.19 | 25,384 | +0.15(+1.36%) |
Aug 28, 2023 | 11.01 | 11.17 | 10.99 | 11.04 | 12,285 | +0.04(+0.36%) |
Aug 25, 2023 | 11.00 | 11.05 | 10.98 | 11.00 | 9,837 | +0.00(+0.00%) |
Aug 24, 2023 | 11.00 | 11.04 | 10.91 | 11.00 | 218,821 | -0.01(-0.09%) |
Aug 23, 2023 | 11.08 | 11.08 | 11.01 | 11.01 | 13,988 | +0.02(+0.18%) |
Aug 22, 2023 | 11.04 | 11.04 | 10.99 | 10.99 | 15,027 | -0.03(-0.27%) |
Aug 21, 2023 | 11.01 | 11.06 | 11.00 | 11.02 | 27,850 | -0.01(-0.09%) |
Aug 18, 2023 | 11.00 | 11.05 | 11.00 | 11.03 | 16,747 | +0.03(+0.27%) |
Aug 17, 2023 | 11.15 | 11.15 | 11.00 | 11.00 | 22,856 | +0.00(+0.00%) |
Aug 16, 2023 | 11.01 | 11.30 | 10.84 | 11.00 | 40,609 | +0.01(+0.09%) |
Aug 15, 2023 | 11.00 | 11.21 | 10.93 | 10.99 | 20,858 | -0.01(-0.09%) |
Aug 14, 2023 | 12.09 | 12.15 | 11.00 | 11.00 | 44,042 | -1.17(-9.61%) |
Aug 11, 2023 | 12.28 | 12.50 | 12.14 | 12.17 | 56,578 | +0.17(+1.42%) |
Aug 10, 2023 | 11.74 | 12.30 | 11.70 | 12.00 | 49,234 | +0.41(+3.54%) |
Aug 09, 2023 | 11.55 | 11.74 | 11.26 | 11.59 | 42,333 | +0.14(+1.22%) |
Aug 08, 2023 | 11.10 | 11.58 | 11.10 | 11.45 | 40,337 | +0.30(+2.69%) |
Aug 07, 2023 | 11.06 | 11.36 | 11.06 | 11.15 | 18,725 | +0.12(+1.09%) |
Aug 04, 2023 | 11.00 | 11.22 | 11.00 | 11.03 | 28,181 | +0.11(+1.01%) |
Aug 03, 2023 | 10.80 | 10.95 | 10.80 | 10.92 | 9,514 | +0.12(+1.11%) |
Aug 02, 2023 | 10.83 | 10.93 | 10.80 | 10.80 | 35,642 | -0.11(-1.01%) |