Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.400 | 9.439 | 9.361 | 9.410 | 95,294 | +0.04(+0.41%) |
Oct 30, 2023 | 9.361 | 9.410 | 9.352 | 9.371 | 41,621 | +0.01(+0.10%) |
Oct 27, 2023 | 9.322 | 9.371 | 9.322 | 9.361 | 44,029 | +0.02(+0.21%) |
Oct 26, 2023 | 9.342 | 9.361 | 9.313 | 9.342 | 43,963 | +0.05(+0.52%) |
Oct 25, 2023 | 9.390 | 9.390 | 9.264 | 9.293 | 87,544 | -0.13(-1.34%) |
Oct 24, 2023 | 9.400 | 9.468 | 9.381 | 9.419 | 47,361 | +0.06(+0.62%) |
Oct 23, 2023 | 9.371 | 9.477 | 9.342 | 9.361 | 66,114 | -0.11(-1.12%) |
Oct 20, 2023 | 9.516 | 9.516 | 9.439 | 9.468 | 39,720 | -0.03(-0.31%) |
Oct 19, 2023 | 9.526 | 9.557 | 9.497 | 9.497 | 76,702 | -0.06(-0.61%) |
Oct 18, 2023 | 9.594 | 9.603 | 9.535 | 9.555 | 114,377 | -0.06(-0.60%) |
Oct 17, 2023 | 9.671 | 9.671 | 9.613 | 9.613 | 71,767 | -0.13(-1.29%) |
Oct 16, 2023 | 9.826 | 9.834 | 9.690 | 9.739 | 46,448 | -0.10(-0.98%) |
Oct 13, 2023 | 9.874 | 9.874 | 9.826 | 9.836 | 46,116 | +0.03(+0.29%) |
Oct 12, 2023 | 9.884 | 9.884 | 9.768 | 9.807 | 80,606 | -0.07(-0.68%) |
Oct 11, 2023 | 9.836 | 9.884 | 9.817 | 9.874 | 47,297 | +0.12(+1.19%) |
Oct 10, 2023 | 9.711 | 9.797 | 9.691 | 9.759 | 50,752 | +0.03(+0.30%) |
Oct 09, 2023 | 9.711 | 9.730 | 9.682 | 9.730 | 38,753 | +0.05(+0.50%) |
Oct 06, 2023 | 9.739 | 9.749 | 9.633 | 9.682 | 73,016 | -0.11(-1.08%) |
Oct 05, 2023 | 9.836 | 9.836 | 9.778 | 9.788 | 31,644 | -0.03(-0.29%) |
Oct 04, 2023 | 9.807 | 9.846 | 9.768 | 9.817 | 38,963 | +0.04(+0.39%) |
Oct 03, 2023 | 9.836 | 9.836 | 9.720 | 9.778 | 47,365 | -0.04(-0.39%) |
Oct 02, 2023 | 9.807 | 9.884 | 9.791 | 9.817 | 62,647 | +0.06(+0.59%) |
Sep 29, 2023 | 9.788 | 9.846 | 9.759 | 9.759 | 98,973 | +0.01(+0.10%) |
Sep 28, 2023 | 9.807 | 9.897 | 9.749 | 9.749 | 64,726 | -0.06(-0.59%) |
Sep 27, 2023 | 9.903 | 9.903 | 9.807 | 9.807 | 77,138 | -0.12(-1.17%) |
Sep 26, 2023 | 10.02 | 10.03 | 9.913 | 9.923 | 60,061 | -0.11(-1.06%) |
Sep 25, 2023 | 10.22 | 10.07 | 10.01 | 10.03 | 75,545 | -0.21(-2.07%) |
Sep 22, 2023 | 10.28 | 10.28 | 10.23 | 10.24 | 45,405 | +0.03(+0.28%) |
Sep 21, 2023 | 10.28 | 10.28 | 10.21 | 10.21 | 32,342 | -0.08(-0.75%) |
Sep 20, 2023 | 10.25 | 10.32 | 10.22 | 10.29 | 55,280 | +0.04(+0.38%) |
Sep 19, 2023 | 10.25 | 10.30 | 10.21 | 10.25 | 32,360 | +0.01(+0.09%) |
Sep 18, 2023 | 10.20 | 10.26 | 10.18 | 10.24 | 65,078 | +0.01(+0.09%) |
Sep 15, 2023 | 10.24 | 10.29 | 10.22 | 10.23 | 58,314 | -0.05(-0.47%) |
Sep 14, 2023 | 10.32 | 10.33 | 10.26 | 10.28 | 55,878 | -0.01(-0.10%) |
Sep 13, 2023 | 10.33 | 10.37 | 10.29 | 10.29 | 62,810 | -0.01(-0.09%) |
Sep 12, 2023 | 10.31 | 10.38 | 10.30 | 10.30 | 100,521 | -0.05(-0.46%) |
Sep 11, 2023 | 10.40 | 10.41 | 10.35 | 10.35 | 50,070 | -0.03(-0.28%) |
Sep 08, 2023 | 10.40 | 10.44 | 10.38 | 10.38 | 51,113 | -0.02(-0.18%) |
Sep 07, 2023 | 10.47 | 10.47 | 10.40 | 10.40 | 65,324 | -0.07(-0.64%) |
Sep 06, 2023 | 10.53 | 10.53 | 10.45 | 10.46 | 348,194 | -0.01(-0.09%) |
Sep 05, 2023 | 10.45 | 10.53 | 10.45 | 10.47 | 59,502 | -0.02(-0.18%) |
Sep 01, 2023 | 10.56 | 10.56 | 10.48 | 10.49 | 122,555 | -0.05(-0.46%) |
Aug 31, 2023 | 10.57 | 10.57 | 10.47 | 10.54 | 88,797 | -0.02(-0.18%) |
Aug 30, 2023 | 10.56 | 10.61 | 10.45 | 10.56 | 97,579 | +0.00(+0.00%) |
Aug 29, 2023 | 10.52 | 10.62 | 10.48 | 10.56 | 44,962 | +0.04(+0.37%) |
Aug 28, 2023 | 10.56 | 10.56 | 10.52 | 10.52 | 35,739 | -0.03(-0.27%) |
Aug 25, 2023 | 10.51 | 10.57 | 10.49 | 10.55 | 37,009 | +0.02(+0.18%) |
Aug 24, 2023 | 10.62 | 10.62 | 10.52 | 10.53 | 22,376 | -0.08(-0.73%) |
Aug 23, 2023 | 10.62 | 10.62 | 10.58 | 10.61 | 22,590 | +0.05(+0.46%) |
Aug 22, 2023 | 10.62 | 10.62 | 10.52 | 10.56 | 39,071 | -0.02(-0.18%) |
Aug 21, 2023 | 10.62 | 10.63 | 10.57 | 10.58 | 22,539 | -0.08(-0.72%) |
Aug 18, 2023 | 10.65 | 10.73 | 10.63 | 10.65 | 44,877 | +0.00(+0.00%) |
Aug 17, 2023 | 10.77 | 10.77 | 10.65 | 10.65 | 18,179 | -0.04(-0.37%) |
Aug 16, 2023 | 10.78 | 10.79 | 10.69 | 10.69 | 23,698 | -0.06(-0.53%) |
Aug 15, 2023 | 10.72 | 10.82 | 10.72 | 10.75 | 43,988 | -0.07(-0.62%) |
Aug 14, 2023 | 10.90 | 10.90 | 10.74 | 10.82 | 64,554 | -0.09(-0.80%) |
Aug 11, 2023 | 10.85 | 10.95 | 10.80 | 10.90 | 35,960 | +0.07(+0.62%) |
Aug 10, 2023 | 10.93 | 10.98 | 10.84 | 10.84 | 17,886 | -0.06(-0.53%) |
Aug 09, 2023 | 10.91 | 10.94 | 10.85 | 10.90 | 23,210 | +0.01(+0.09%) |
Aug 08, 2023 | 10.91 | 10.96 | 10.87 | 10.89 | 42,047 | +0.01(+0.09%) |
Aug 07, 2023 | 10.97 | 10.97 | 10.87 | 10.88 | 39,419 | -0.05(-0.44%) |
Aug 04, 2023 | 10.98 | 11.03 | 10.92 | 10.92 | 27,159 | -0.04(-0.35%) |
Aug 03, 2023 | 11.17 | 11.17 | 10.92 | 10.96 | 43,575 | -0.24(-2.14%) |
Aug 02, 2023 | 11.26 | 11.26 | 11.14 | 11.20 | 15,855 | -0.07(-0.59%) |