Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.694 | 9.823 | 9.629 | 9.685 | 296,941 | +0.03(+0.29%) |
Oct 30, 2023 | 9.602 | 9.722 | 9.588 | 9.657 | 262,247 | +0.09(+0.96%) |
Oct 27, 2023 | 9.593 | 9.666 | 9.537 | 9.565 | 174,919 | -0.03(-0.29%) |
Oct 26, 2023 | 9.593 | 9.731 | 9.588 | 9.593 | 173,133 | +0.01(+0.10%) |
Oct 25, 2023 | 9.786 | 9.823 | 9.574 | 9.583 | 311,337 | -0.15(-1.52%) |
Oct 24, 2023 | 9.842 | 9.934 | 9.694 | 9.731 | 229,465 | -0.07(-0.75%) |
Oct 23, 2023 | 9.888 | 9.943 | 9.786 | 9.805 | 221,491 | -0.13(-1.30%) |
Oct 20, 2023 | 9.906 | 9.998 | 9.786 | 9.934 | 156,517 | +0.05(+0.47%) |
Oct 19, 2023 | 10.05 | 10.11 | 9.888 | 9.888 | 187,203 | -0.07(-0.74%) |
Oct 18, 2023 | 10.04 | 10.14 | 9.961 | 9.961 | 177,056 | -0.10(-1.01%) |
Oct 17, 2023 | 10.08 | 10.14 | 10.02 | 10.06 | 144,441 | -0.01(-0.09%) |
Oct 16, 2023 | 9.842 | 10.10 | 9.878 | 10.07 | 201,025 | +0.30(+3.02%) |
Oct 13, 2023 | 9.888 | 9.957 | 9.777 | 9.777 | 161,675 | -0.06(-0.56%) |
Oct 12, 2023 | 10.04 | 10.06 | 9.763 | 9.832 | 438,201 | -0.19(-1.93%) |
Oct 11, 2023 | 10.35 | 10.37 | 9.979 | 10.03 | 468,910 | -0.29(-2.77%) |
Oct 10, 2023 | 10.26 | 10.42 | 10.23 | 10.31 | 227,680 | +0.10(+0.99%) |
Oct 09, 2023 | 10.15 | 10.33 | 10.15 | 10.21 | 190,631 | +0.02(+0.18%) |
Oct 06, 2023 | 10.02 | 10.27 | 10.02 | 10.19 | 227,770 | +0.13(+1.28%) |
Oct 05, 2023 | 10.16 | 10.16 | 10.03 | 10.06 | 185,072 | -0.09(-0.91%) |
Oct 04, 2023 | 10.24 | 10.28 | 10.05 | 10.16 | 398,646 | -0.10(-0.99%) |
Oct 03, 2023 | 10.26 | 10.30 | 10.05 | 10.26 | 478,021 | -0.05(-0.45%) |
Oct 02, 2023 | 10.84 | 10.84 | 10.24 | 10.30 | 951,561 | -0.53(-4.85%) |
Sep 29, 2023 | 11.06 | 11.07 | 10.79 | 10.83 | 731,204 | -0.15(-1.34%) |
Sep 28, 2023 | 10.84 | 11.04 | 10.84 | 10.98 | 322,845 | +0.13(+1.19%) |
Sep 27, 2023 | 10.77 | 10.99 | 10.77 | 10.85 | 289,408 | +0.07(+0.69%) |
Sep 26, 2023 | 10.98 | 10.99 | 10.75 | 10.77 | 222,913 | -0.22(-2.01%) |
Sep 25, 2023 | 11.04 | 11.03 | 10.97 | 10.99 | 227,424 | -0.05(-0.42%) |
Sep 22, 2023 | 11.06 | 11.14 | 11.03 | 11.04 | 180,226 | -0.01(-0.08%) |
Sep 21, 2023 | 11.08 | 11.11 | 11.03 | 11.05 | 199,181 | -0.11(-0.99%) |
Sep 20, 2023 | 11.26 | 11.29 | 11.14 | 11.16 | 247,372 | -0.05(-0.41%) |
Sep 19, 2023 | 11.16 | 11.24 | 11.16 | 11.21 | 278,241 | +0.05(+0.41%) |
Sep 18, 2023 | 11.25 | 11.25 | 11.15 | 11.16 | 377,414 | -0.05(-0.41%) |
Sep 15, 2023 | 11.18 | 11.26 | 11.16 | 11.21 | 391,077 | +0.03(+0.25%) |
Sep 14, 2023 | 11.16 | 11.28 | 11.15 | 11.18 | 459,422 | +0.06(+0.58%) |
Sep 13, 2023 | 11.14 | 11.20 | 11.04 | 11.11 | 743,123 | +0.02(+0.16%) |
Sep 12, 2023 | 11.08 | 11.19 | 11.02 | 11.10 | 754,897 | +0.04(+0.32%) |
Sep 11, 2023 | 11.03 | 11.07 | 10.96 | 11.06 | 582,147 | +0.12(+1.06%) |
Sep 08, 2023 | 10.95 | 10.98 | 10.89 | 10.95 | 484,033 | +0.05(+0.49%) |
Sep 07, 2023 | 10.86 | 11.03 | 10.83 | 10.89 | 502,340 | -0.04(-0.41%) |
Sep 06, 2023 | 11.11 | 11.17 | 10.89 | 10.94 | 566,632 | -0.14(-1.29%) |
Sep 05, 2023 | 11.17 | 11.19 | 11.08 | 11.08 | 290,073 | -0.05(-0.48%) |
Sep 01, 2023 | 11.09 | 11.15 | 10.99 | 11.13 | 419,321 | +0.15(+1.38%) |
Aug 31, 2023 | 10.99 | 11.03 | 10.94 | 10.98 | 190,848 | +0.02(+0.16%) |
Aug 30, 2023 | 10.99 | 11.04 | 10.95 | 10.96 | 200,002 | +0.02(+0.16%) |
Aug 29, 2023 | 10.95 | 11.02 | 10.91 | 10.95 | 283,272 | +0.03(+0.24%) |
Aug 28, 2023 | 10.84 | 10.95 | 10.83 | 10.92 | 169,349 | +0.11(+0.99%) |
Aug 25, 2023 | 10.86 | 10.90 | 10.75 | 10.81 | 142,504 | +0.03(+0.25%) |
Aug 24, 2023 | 10.92 | 10.95 | 10.76 | 10.79 | 235,046 | -0.12(-1.06%) |
Aug 23, 2023 | 10.77 | 10.91 | 10.73 | 10.90 | 204,135 | +0.19(+1.74%) |
Aug 22, 2023 | 10.91 | 10.91 | 10.71 | 10.71 | 144,067 | -0.14(-1.31%) |
Aug 21, 2023 | 10.88 | 10.90 | 10.78 | 10.86 | 156,718 | -0.03(-0.25%) |
Aug 18, 2023 | 10.75 | 10.94 | 10.71 | 10.88 | 138,855 | +0.13(+1.24%) |
Aug 17, 2023 | 10.90 | 10.91 | 10.75 | 10.75 | 198,582 | -0.12(-1.06%) |
Aug 16, 2023 | 11.03 | 11.04 | 10.86 | 10.87 | 241,155 | -0.14(-1.29%) |
Aug 15, 2023 | 11.09 | 11.13 | 10.99 | 11.01 | 175,641 | -0.15(-1.35%) |
Aug 14, 2023 | 11.23 | 11.23 | 11.11 | 11.16 | 208,707 | -0.04(-0.32%) |
Aug 11, 2023 | 11.19 | 11.25 | 11.18 | 11.19 | 198,269 | +0.03(+0.24%) |
Aug 10, 2023 | 11.27 | 11.36 | 11.12 | 11.17 | 239,143 | -0.10(-0.87%) |
Aug 09, 2023 | 11.30 | 11.41 | 11.23 | 11.27 | 213,100 | -0.04(-0.39%) |
Aug 08, 2023 | 11.30 | 11.33 | 11.17 | 11.31 | 224,838 | -0.01(-0.08%) |
Aug 07, 2023 | 11.57 | 11.57 | 11.28 | 11.32 | 418,950 | -0.15(-1.32%) |
Aug 04, 2023 | 11.01 | 11.53 | 11.01 | 11.47 | 501,250 | +0.52(+4.71%) |
Aug 03, 2023 | 10.82 | 11.00 | 10.64 | 10.95 | 473,670 | +0.22(+2.07%) |
Aug 02, 2023 | 10.72 | 10.77 | 10.63 | 10.73 | 248,053 | +0.02(+0.17%) |