Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.360 | 9.390 | 9.182 | 9.350 | 161,882 | -0.01(-0.11%) |
Oct 30, 2023 | 9.132 | 9.360 | 9.060 | 9.360 | 179,108 | +0.33(+3.63%) |
Oct 27, 2023 | 8.993 | 9.182 | 8.953 | 9.033 | 175,717 | +0.00(+0.00%) |
Oct 26, 2023 | 9.043 | 9.350 | 8.993 | 9.033 | 284,005 | -0.01(-0.11%) |
Oct 25, 2023 | 9.062 | 9.201 | 9.003 | 9.043 | 317,928 | -0.12(-1.30%) |
Oct 24, 2023 | 9.261 | 9.370 | 8.998 | 9.162 | 299,880 | +0.06(+0.65%) |
Oct 23, 2023 | 9.152 | 9.335 | 9.023 | 9.102 | 343,648 | -0.13(-1.40%) |
Oct 20, 2023 | 9.638 | 9.638 | 9.231 | 9.231 | 222,605 | -0.38(-3.93%) |
Oct 19, 2023 | 9.857 | 9.886 | 9.584 | 9.608 | 163,883 | -0.25(-2.52%) |
Oct 18, 2023 | 10.22 | 10.22 | 9.857 | 9.857 | 191,932 | -0.48(-4.61%) |
Oct 17, 2023 | 10.06 | 10.39 | 10.06 | 10.33 | 178,827 | +0.21(+2.06%) |
Oct 16, 2023 | 10.10 | 10.35 | 10.10 | 10.12 | 172,906 | +0.12(+1.19%) |
Oct 13, 2023 | 10.19 | 10.19 | 9.916 | 10.01 | 137,024 | -0.12(-1.18%) |
Oct 12, 2023 | 10.48 | 10.48 | 10.11 | 10.12 | 227,091 | -0.30(-2.86%) |
Oct 11, 2023 | 10.60 | 10.71 | 10.38 | 10.42 | 320,259 | -0.09(-0.85%) |
Oct 10, 2023 | 10.23 | 10.59 | 10.17 | 10.51 | 381,871 | +0.28(+2.72%) |
Oct 09, 2023 | 10.48 | 10.56 | 10.15 | 10.23 | 265,559 | -0.23(-2.18%) |
Oct 06, 2023 | 10.50 | 10.76 | 10.22 | 10.46 | 638,741 | -0.07(-0.66%) |
Oct 05, 2023 | 10.84 | 10.88 | 10.50 | 10.53 | 288,899 | -0.36(-3.28%) |
Oct 04, 2023 | 10.81 | 10.90 | 10.58 | 10.89 | 213,491 | +0.04(+0.37%) |
Oct 03, 2023 | 11.19 | 11.19 | 10.81 | 10.85 | 165,007 | -0.43(-3.79%) |
Oct 02, 2023 | 11.56 | 11.75 | 11.22 | 11.28 | 300,467 | -0.29(-2.49%) |
Sep 29, 2023 | 11.56 | 11.63 | 11.47 | 11.56 | 1,020,854 | +0.05(+0.43%) |
Sep 28, 2023 | 11.30 | 11.53 | 11.30 | 11.51 | 170,411 | +0.21(+1.84%) |
Sep 27, 2023 | 11.27 | 11.38 | 11.24 | 11.31 | 180,669 | +0.01(+0.09%) |
Sep 26, 2023 | 11.35 | 11.44 | 11.28 | 11.30 | 190,415 | -0.15(-1.30%) |
Sep 25, 2023 | 11.06 | 11.46 | 11.37 | 11.44 | 268,960 | +0.35(+3.13%) |
Sep 22, 2023 | 11.30 | 11.31 | 11.09 | 11.10 | 89,855 | -0.14(-1.24%) |
Sep 21, 2023 | 11.17 | 11.31 | 11.04 | 11.24 | 144,534 | +0.00(+0.00%) |
Sep 20, 2023 | 11.26 | 11.37 | 11.15 | 11.24 | 128,335 | +0.07(+0.62%) |
Sep 19, 2023 | 11.22 | 11.24 | 11.03 | 11.17 | 141,567 | -0.03(-0.27%) |
Sep 18, 2023 | 11.20 | 11.28 | 11.11 | 11.20 | 149,293 | +0.02(+0.18%) |
Sep 15, 2023 | 11.15 | 11.30 | 11.04 | 11.18 | 560,330 | -0.08(-0.71%) |
Sep 14, 2023 | 11.27 | 11.35 | 11.17 | 11.26 | 177,416 | +0.01(+0.09%) |
Sep 13, 2023 | 11.41 | 11.43 | 11.23 | 11.25 | 214,771 | -0.12(-1.05%) |
Sep 12, 2023 | 11.41 | 11.56 | 11.35 | 11.37 | 212,743 | -0.02(-0.17%) |
Sep 11, 2023 | 11.43 | 11.51 | 11.33 | 11.39 | 167,545 | -0.05(-0.43%) |
Sep 08, 2023 | 11.45 | 11.47 | 11.24 | 11.43 | 163,490 | +0.01(+0.09%) |
Sep 07, 2023 | 11.59 | 11.59 | 11.33 | 11.42 | 235,314 | -0.16(-1.37%) |
Sep 06, 2023 | 11.39 | 11.63 | 11.35 | 11.58 | 231,402 | +0.21(+1.83%) |
Sep 05, 2023 | 11.68 | 11.79 | 11.37 | 11.38 | 171,006 | -0.28(-2.38%) |
Sep 01, 2023 | 12.04 | 12.09 | 11.63 | 11.65 | 323,540 | -0.31(-2.57%) |
Aug 31, 2023 | 12.10 | 12.17 | 11.87 | 11.96 | 887,122 | -0.14(-1.15%) |
Aug 30, 2023 | 12.02 | 12.20 | 12.02 | 12.10 | 184,199 | -0.01(-0.06%) |
Aug 29, 2023 | 12.01 | 12.17 | 11.99 | 12.11 | 139,397 | +0.01(+0.08%) |
Aug 28, 2023 | 12.00 | 12.24 | 12.00 | 12.10 | 120,253 | +0.10(+0.83%) |
Aug 25, 2023 | 12.16 | 12.16 | 11.95 | 12.00 | 146,254 | -0.11(-0.90%) |
Aug 24, 2023 | 12.18 | 12.25 | 12.09 | 12.11 | 149,494 | -0.08(-0.65%) |
Aug 23, 2023 | 12.22 | 12.23 | 12.07 | 12.19 | 105,520 | +0.11(+0.90%) |
Aug 22, 2023 | 12.06 | 12.12 | 11.96 | 12.08 | 125,015 | +0.06(+0.49%) |
Aug 21, 2023 | 12.35 | 12.42 | 12.00 | 12.02 | 140,574 | -0.37(-2.96%) |
Aug 18, 2023 | 12.21 | 12.44 | 12.19 | 12.38 | 210,753 | +0.06(+0.48%) |
Aug 17, 2023 | 12.46 | 12.53 | 12.30 | 12.33 | 246,300 | -0.09(-0.72%) |
Aug 16, 2023 | 12.31 | 12.57 | 12.25 | 12.41 | 218,054 | +0.19(+1.54%) |
Aug 15, 2023 | 12.37 | 12.40 | 12.19 | 12.23 | 272,398 | -0.20(-1.59%) |
Aug 14, 2023 | 12.52 | 12.55 | 12.34 | 12.42 | 277,680 | -0.07(-0.55%) |
Aug 11, 2023 | 12.37 | 13.28 | 12.27 | 12.49 | 477,116 | +0.76(+6.50%) |
Aug 10, 2023 | 11.59 | 11.76 | 11.56 | 11.73 | 196,782 | +0.14(+1.20%) |
Aug 09, 2023 | 11.75 | 11.75 | 11.52 | 11.59 | 187,612 | -0.21(-1.76%) |
Aug 08, 2023 | 11.82 | 11.82 | 11.64 | 11.80 | 230,246 | -0.07(-0.58%) |
Aug 07, 2023 | 11.74 | 12.08 | 11.73 | 11.87 | 285,321 | +0.16(+1.35%) |
Aug 04, 2023 | 11.50 | 11.74 | 11.50 | 11.71 | 180,576 | +0.24(+2.07%) |
Aug 03, 2023 | 11.50 | 11.56 | 11.28 | 11.47 | 225,092 | -0.11(-0.94%) |
Aug 02, 2023 | 11.64 | 11.67 | 11.57 | 11.58 | 183,096 | -0.18(-1.52%) |