Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.520 | 9.600 | 9.520 | 9.600 | 232,900 | +0.08(+0.84%) |
Oct 30, 2023 | 9.610 | 9.610 | 9.520 | 9.520 | 80,700 | -0.05(-0.52%) |
Oct 27, 2023 | 9.550 | 9.580 | 9.550 | 9.570 | 94,403 | +0.02(+0.21%) |
Oct 26, 2023 | 9.520 | 9.560 | 9.510 | 9.550 | 36,312 | +0.04(+0.42%) |
Oct 25, 2023 | 9.520 | 9.530 | 9.510 | 9.510 | 13,100 | +0.00(+0.00%) |
Oct 24, 2023 | 9.520 | 9.540 | 9.510 | 9.510 | 11,300 | -0.01(-0.11%) |
Oct 23, 2023 | 9.570 | 9.570 | 9.500 | 9.520 | 19,960 | -0.02(-0.21%) |
Oct 20, 2023 | 9.550 | 9.620 | 9.540 | 9.540 | 39,201 | -0.03(-0.31%) |
Oct 19, 2023 | 9.520 | 9.570 | 9.520 | 9.570 | 48,769 | +0.02(+0.21%) |
Oct 18, 2023 | 9.520 | 9.550 | 9.510 | 9.550 | 87,814 | +0.02(+0.21%) |
Oct 17, 2023 | 9.550 | 9.550 | 9.480 | 9.530 | 510,895 | -0.22(-2.26%) |
Oct 16, 2023 | 9.770 | 9.770 | 9.750 | 9.750 | 1,624 | +0.03(+0.31%) |
Oct 13, 2023 | 9.750 | 9.780 | 9.710 | 9.720 | 11,800 | -0.02(-0.21%) |
Oct 12, 2023 | 9.800 | 9.800 | 9.740 | 9.740 | 12,636 | -0.03(-0.31%) |
Oct 11, 2023 | 9.810 | 9.840 | 9.770 | 9.770 | 15,200 | -0.03(-0.31%) |
Oct 10, 2023 | 9.870 | 9.910 | 9.800 | 9.800 | 14,164 | -0.10(-1.01%) |
Oct 06, 2023 | 9.900 | 0 | -0.04(-0.40%) | |||
Oct 05, 2023 | 9.970 | 9.980 | 9.940 | 9.940 | 55,225 | -0.01(-0.10%) |
Oct 04, 2023 | 9.870 | 9.950 | 9.870 | 9.950 | 33,600 | -0.03(-0.30%) |
Oct 03, 2023 | 9.750 | 9.980 | 9.730 | 9.980 | 48,117 | +0.30(+3.10%) |
Oct 02, 2023 | 9.900 | 9.900 | 9.680 | 9.680 | 5,800 | -0.22(-2.22%) |
Sep 29, 2023 | 9.920 | 9.920 | 9.890 | 9.900 | 11,625 | -0.04(-0.40%) |
Sep 28, 2023 | 9.960 | 9.960 | 9.920 | 9.940 | 30,370 | -0.14(-1.39%) |
Sep 27, 2023 | 10.08 | 10.10 | 10.07 | 10.08 | 39,400 | -0.02(-0.20%) |
Sep 26, 2023 | 10.11 | 10.11 | 10.08 | 10.10 | 13,600 | -0.01(-0.10%) |
Sep 25, 2023 | 10.08 | 10.11 | 10.10 | 10.11 | 84,000 | +0.03(+0.30%) |
Sep 22, 2023 | 10.06 | 10.09 | 10.06 | 10.08 | 18,513 | +0.02(+0.20%) |
Sep 21, 2023 | 10.05 | 10.06 | 10.05 | 10.06 | 6,900 | +0.01(+0.10%) |
Sep 20, 2023 | 10.07 | 10.07 | 10.05 | 10.05 | 25,498 | +0.00(+0.00%) |
Sep 19, 2023 | 10.03 | 10.05 | 10.03 | 10.05 | 14,167 | +0.00(+0.00%) |
Sep 18, 2023 | 10.03 | 10.05 | 10.03 | 10.05 | 2,640 | +0.01(+0.10%) |
Sep 15, 2023 | 10.06 | 10.06 | 10.03 | 10.04 | 61,855 | -0.03(-0.30%) |
Sep 14, 2023 | 10.05 | 10.07 | 10.05 | 10.07 | 14,700 | +0.00(+0.00%) |
Sep 13, 2023 | 10.03 | 10.07 | 10.03 | 10.07 | 9,703 | +0.02(+0.20%) |
Sep 12, 2023 | 10.01 | 10.06 | 10.01 | 10.05 | 43,643 | +0.00(+0.00%) |
Sep 11, 2023 | 10.02 | 10.05 | 10.02 | 10.05 | 50,282 | +0.03(+0.30%) |
Sep 08, 2023 | 10.01 | 10.02 | 10.00 | 10.02 | 47,655 | +0.01(+0.10%) |
Sep 07, 2023 | 10.00 | 10.02 | 10.00 | 10.01 | 19,298 | +0.00(+0.00%) |
Sep 06, 2023 | 10.02 | 10.02 | 10.00 | 10.01 | 48,500 | -0.01(-0.10%) |
Sep 05, 2023 | 10.03 | 10.03 | 10.02 | 10.02 | 46,400 | -0.01(-0.10%) |
Sep 01, 2023 | 10.03 | 0 | +0.01(+0.10%) | |||
Aug 31, 2023 | 10.01 | 10.02 | 10.01 | 10.02 | 30,196 | -0.01(-0.10%) |
Aug 30, 2023 | 10.03 | 10.04 | 10.02 | 10.03 | 28,600 | +0.03(+0.30%) |
Aug 29, 2023 | 10.00 | 10.00 | 9.990 | 10.00 | 10,143 | +0.00(+0.00%) |
Aug 28, 2023 | 10.01 | 10.01 | 10.00 | 10.00 | 700 | +0.02(+0.20%) |
Aug 25, 2023 | 10.00 | 10.00 | 9.980 | 9.980 | 9,000 | -0.02(-0.20%) |
Aug 24, 2023 | 9.980 | 10.00 | 9.970 | 10.00 | 47,500 | +0.03(+0.30%) |
Aug 23, 2023 | 9.980 | 9.980 | 9.960 | 9.970 | 13,350 | +0.00(+0.00%) |
Aug 22, 2023 | 9.980 | 9.980 | 9.970 | 9.970 | 9,800 | +0.00(+0.00%) |
Aug 21, 2023 | 9.950 | 9.980 | 9.950 | 9.970 | 17,100 | +0.02(+0.20%) |
Aug 18, 2023 | 9.960 | 9.960 | 9.950 | 9.950 | 33,800 | -0.01(-0.10%) |
Aug 17, 2023 | 9.970 | 9.970 | 9.960 | 9.960 | 29,850 | -0.01(-0.10%) |
Aug 16, 2023 | 9.970 | 9.970 | 9.970 | 9.970 | 26,225 | +0.00(+0.00%) |
Aug 15, 2023 | 9.970 | 9.970 | 9.960 | 9.970 | 15,315 | +0.00(+0.00%) |
Aug 14, 2023 | 9.940 | 9.970 | 9.940 | 9.970 | 1,600 | +0.00(+0.00%) |
Aug 11, 2023 | 9.960 | 9.970 | 9.950 | 9.970 | 15,000 | -0.01(-0.10%) |
Aug 10, 2023 | 9.980 | 9.980 | 9.960 | 9.980 | 4,838 | +0.01(+0.10%) |
Aug 09, 2023 | 9.970 | 9.970 | 9.960 | 9.970 | 3,600 | +0.02(+0.20%) |
Aug 08, 2023 | 9.950 | 9.970 | 9.950 | 9.950 | 35,635 | -0.02(-0.20%) |
Aug 04, 2023 | 9.970 | 0 | +0.02(+0.20%) | |||
Aug 03, 2023 | 9.970 | 9.970 | 9.950 | 9.950 | 3,900 | +0.00(+0.00%) |
Aug 02, 2023 | 9.950 | 9.960 | 9.950 | 9.950 | 28,500 | +0.01(+0.10%) |