Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.491 | 9.873 | 9.200 | 9.750 | 861 | +0.26(+2.74%) |
Oct 30, 2023 | 9.815 | 10.34 | 9.490 | 9.490 | 1,072 | -0.65(-6.41%) |
Oct 27, 2023 | 10.34 | 10.34 | 9.750 | 10.14 | 1,614 | +0.39(+4.00%) |
Oct 26, 2023 | 9.426 | 10.27 | 9.426 | 9.750 | 376 | -0.36(-3.60%) |
Oct 25, 2023 | 10.21 | 10.27 | 9.691 | 10.11 | 4,247 | +0.88(+9.58%) |
Oct 24, 2023 | 8.710 | 10.01 | 8.455 | 9.230 | 4,001 | +0.52(+5.97%) |
Oct 23, 2023 | 10.07 | 10.34 | 8.515 | 8.710 | 6,445 | -2.08(-19.28%) |
Oct 20, 2023 | 11.02 | 11.38 | 9.750 | 10.79 | 2,563 | -0.15(-1.33%) |
Oct 19, 2023 | 11.11 | 11.25 | 10.93 | 10.94 | 1,240 | -0.15(-1.38%) |
Oct 18, 2023 | 11.05 | 11.63 | 11.05 | 11.09 | 1,235 | +0.04(+0.35%) |
Oct 17, 2023 | 11.24 | 11.93 | 11.05 | 11.05 | 888 | -0.19(-1.73%) |
Oct 16, 2023 | 10.92 | 11.24 | 10.80 | 11.24 | 1,577 | +0.00(+0.01%) |
Oct 13, 2023 | 10.72 | 11.57 | 10.72 | 11.24 | 723 | -0.44(-3.79%) |
Oct 12, 2023 | 10.97 | 12.01 | 10.53 | 11.69 | 6,262 | +0.39(+3.44%) |
Oct 11, 2023 | 11.31 | 11.56 | 9.903 | 11.30 | 10,381 | -0.14(-1.24%) |
Oct 10, 2023 | 10.79 | 11.57 | 10.66 | 11.44 | 3,479 | +0.44(+4.01%) |
Oct 09, 2023 | 11.18 | 11.19 | 10.66 | 11.00 | 3,118 | -0.21(-1.84%) |
Oct 06, 2023 | 11.18 | 12.08 | 11.18 | 11.21 | 731 | -0.23(-2.03%) |
Oct 05, 2023 | 11.44 | 12.09 | 11.44 | 11.44 | 283 | -0.00(-0.01%) |
Oct 04, 2023 | 11.57 | 12.33 | 11.19 | 11.44 | 1,484 | -0.13(-1.12%) |
Oct 03, 2023 | 11.85 | 11.85 | 11.18 | 11.57 | 2,245 | -0.34(-2.84%) |
Oct 02, 2023 | 11.72 | 11.91 | 11.18 | 11.91 | 2,218 | +0.48(+4.21%) |
Sep 29, 2023 | 11.70 | 11.83 | 11.18 | 11.43 | 2,848 | -0.14(-1.24%) |
Sep 28, 2023 | 11.33 | 11.70 | 11.30 | 11.57 | 1,069 | +0.52(+4.67%) |
Sep 27, 2023 | 11.70 | 11.70 | 11.05 | 11.05 | 2,431 | -0.26(-2.26%) |
Sep 26, 2023 | 11.83 | 12.35 | 11.18 | 11.31 | 2,334 | -0.13(-1.14%) |
Sep 25, 2023 | 11.18 | 11.70 | 11.44 | 11.44 | 6,438 | -0.13(-1.12%) |
Sep 22, 2023 | 12.63 | 12.74 | 10.53 | 11.57 | 19,133 | -1.06(-8.38%) |
Sep 21, 2023 | 12.87 | 12.87 | 11.83 | 12.63 | 20,751 | -0.08(-0.63%) |
Sep 20, 2023 | 13.00 | 13.00 | 12.09 | 12.71 | 2,747 | -0.04(-0.30%) |
Sep 19, 2023 | 13.00 | 13.26 | 11.70 | 12.75 | 16,391 | -1.16(-8.36%) |
Sep 18, 2023 | 14.17 | 14.95 | 12.74 | 13.91 | 26,728 | +0.91(+7.00%) |
Sep 15, 2023 | 16.77 | 17.29 | 13.00 | 13.00 | 153,605 | -2.08(-13.79%) |
Sep 14, 2023 | 15.47 | 15.73 | 13.65 | 15.08 | 128,702 | +1.17(+8.41%) |
Sep 13, 2023 | 13.91 | 14.56 | 13.26 | 13.91 | 908 | +0.39(+2.88%) |
Sep 12, 2023 | 14.56 | 14.56 | 13.13 | 13.52 | 1,853 | -0.39(-2.80%) |
Sep 11, 2023 | 14.69 | 14.78 | 13.52 | 13.91 | 1,493 | -0.52(-3.60%) |
Sep 08, 2023 | 14.95 | 15.74 | 14.43 | 14.43 | 3,323 | -0.52(-3.48%) |
Sep 07, 2023 | 16.64 | 16.64 | 14.56 | 14.95 | 10,784 | -2.34(-13.53%) |
Sep 06, 2023 | 15.47 | 17.81 | 14.95 | 17.29 | 17,378 | +1.04(+6.40%) |
Sep 05, 2023 | 15.08 | 16.51 | 14.43 | 16.25 | 9,743 | +1.30(+8.70%) |
Sep 01, 2023 | 14.82 | 16.25 | 13.91 | 14.95 | 13,731 | +1.17(+8.49%) |
Aug 31, 2023 | 13.39 | 14.43 | 13.13 | 13.78 | 5,963 | +0.65(+4.95%) |
Aug 30, 2023 | 11.96 | 13.13 | 11.90 | 13.13 | 1,993 | +0.28(+2.15%) |
Aug 29, 2023 | 12.23 | 12.87 | 11.80 | 12.85 | 5,017 | +0.37(+3.00%) |
Aug 28, 2023 | 14.17 | 14.17 | 12.35 | 12.48 | 6,717 | -1.56(-11.12%) |
Aug 25, 2023 | 14.43 | 14.43 | 13.52 | 14.04 | 2,230 | +0.13(+0.93%) |
Aug 24, 2023 | 14.30 | 14.56 | 13.91 | 13.91 | 1,209 | -0.65(-4.46%) |
Aug 23, 2023 | 14.04 | 14.82 | 13.91 | 14.56 | 2,868 | +0.13(+0.90%) |
Aug 22, 2023 | 14.30 | 14.69 | 14.17 | 14.43 | 1,955 | -0.13(-0.89%) |
Aug 21, 2023 | 14.43 | 14.82 | 14.17 | 14.56 | 3,184 | +0.13(+0.90%) |
Aug 18, 2023 | 15.08 | 15.47 | 14.04 | 14.43 | 3,083 | -0.65(-4.31%) |
Aug 17, 2023 | 14.95 | 16.12 | 14.95 | 15.08 | 2,380 | -0.13(-0.85%) |
Aug 16, 2023 | 16.77 | 16.77 | 15.08 | 15.21 | 7,020 | -1.56(-9.30%) |
Aug 15, 2023 | 15.73 | 17.36 | 15.21 | 16.77 | 7,629 | +1.82(+12.17%) |
Aug 14, 2023 | 15.73 | 15.73 | 14.95 | 14.95 | 2,857 | -0.78(-4.96%) |
Aug 11, 2023 | 16.25 | 16.77 | 14.95 | 15.73 | 6,111 | -0.65(-3.97%) |
Aug 10, 2023 | 16.77 | 17.14 | 16.38 | 16.38 | 6,898 | -0.39(-2.33%) |
Aug 09, 2023 | 17.16 | 18.07 | 16.38 | 16.77 | 7,825 | -0.78(-4.44%) |
Aug 08, 2023 | 17.42 | 17.94 | 17.42 | 17.55 | 1,524 | -0.52(-2.88%) |
Aug 07, 2023 | 18.59 | 18.59 | 17.94 | 18.07 | 6,447 | -0.26(-1.42%) |
Aug 04, 2023 | 17.81 | 19.11 | 17.81 | 18.33 | 4,401 | +0.00(+0.00%) |
Aug 03, 2023 | 18.85 | 19.24 | 18.33 | 18.33 | 4,129 | -0.78(-4.08%) |
Aug 02, 2023 | 18.98 | 19.37 | 18.21 | 19.11 | 7,698 | +0.13(+0.68%) |