Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.560 | 9.620 | 9.290 | 9.410 | 136,494 | -0.02(-0.21%) |
Oct 30, 2023 | 9.270 | 9.620 | 9.265 | 9.430 | 75,477 | +0.12(+1.29%) |
Oct 27, 2023 | 9.290 | 9.450 | 9.182 | 9.310 | 106,441 | +0.00(+0.00%) |
Oct 26, 2023 | 9.210 | 9.400 | 9.110 | 9.310 | 77,901 | +0.14(+1.53%) |
Oct 25, 2023 | 9.240 | 9.270 | 9.090 | 9.170 | 70,994 | -0.08(-0.86%) |
Oct 24, 2023 | 9.430 | 9.535 | 9.200 | 9.250 | 106,189 | -0.16(-1.70%) |
Oct 23, 2023 | 9.380 | 9.610 | 9.305 | 9.410 | 142,412 | +0.06(+0.64%) |
Oct 20, 2023 | 9.380 | 9.500 | 9.350 | 9.350 | 113,361 | +0.01(+0.11%) |
Oct 19, 2023 | 9.260 | 9.380 | 9.160 | 9.340 | 98,214 | +0.01(+0.11%) |
Oct 18, 2023 | 9.500 | 9.530 | 9.310 | 9.330 | 96,889 | -0.19(-2.00%) |
Oct 17, 2023 | 9.290 | 9.600 | 9.285 | 9.520 | 185,236 | +0.24(+2.59%) |
Oct 16, 2023 | 9.080 | 9.440 | 9.080 | 9.280 | 173,136 | +0.25(+2.77%) |
Oct 13, 2023 | 8.770 | 9.048 | 8.770 | 9.030 | 157,682 | +0.22(+2.50%) |
Oct 12, 2023 | 9.510 | 9.510 | 8.580 | 8.810 | 305,136 | -0.70(-7.36%) |
Oct 11, 2023 | 9.660 | 9.710 | 9.490 | 9.510 | 93,862 | -0.20(-2.06%) |
Oct 10, 2023 | 9.790 | 9.870 | 9.650 | 9.710 | 120,988 | -0.06(-0.61%) |
Oct 09, 2023 | 9.460 | 9.790 | 9.000 | 9.770 | 517,059 | +0.21(+2.14%) |
Oct 06, 2023 | 9.580 | 9.620 | 9.350 | 9.565 | 111,634 | -0.02(-0.16%) |
Oct 05, 2023 | 9.670 | 9.730 | 9.550 | 9.580 | 147,860 | -0.08(-0.83%) |
Oct 04, 2023 | 9.610 | 9.755 | 9.410 | 9.660 | 141,840 | +0.03(+0.31%) |
Oct 03, 2023 | 9.470 | 9.710 | 9.470 | 9.630 | 155,787 | +0.14(+1.48%) |
Oct 02, 2023 | 9.650 | 9.650 | 9.410 | 9.490 | 131,236 | -0.19(-1.96%) |
Sep 29, 2023 | 9.520 | 9.720 | 9.440 | 9.680 | 227,529 | +0.15(+1.57%) |
Sep 28, 2023 | 9.520 | 9.695 | 9.440 | 9.530 | 127,527 | +0.01(+0.11%) |
Sep 27, 2023 | 9.730 | 9.921 | 9.390 | 9.520 | 134,461 | -0.16(-1.65%) |
Sep 26, 2023 | 9.820 | 9.970 | 9.660 | 9.680 | 153,867 | -0.19(-1.93%) |
Sep 25, 2023 | 9.740 | 9.910 | 9.790 | 9.870 | 126,888 | +0.06(+0.61%) |
Sep 22, 2023 | 9.680 | 9.980 | 9.660 | 9.810 | 136,684 | +0.08(+0.82%) |
Sep 21, 2023 | 9.580 | 9.760 | 9.440 | 9.730 | 149,385 | +0.15(+1.57%) |
Sep 20, 2023 | 9.650 | 9.740 | 9.530 | 9.580 | 127,245 | -0.06(-0.62%) |
Sep 19, 2023 | 9.520 | 9.710 | 9.310 | 9.640 | 127,445 | +0.13(+1.37%) |
Sep 18, 2023 | 9.350 | 9.540 | 9.290 | 9.510 | 133,327 | +0.17(+1.82%) |
Sep 15, 2023 | 9.310 | 9.510 | 9.180 | 9.340 | 389,845 | -0.04(-0.43%) |
Sep 14, 2023 | 9.180 | 9.560 | 9.180 | 9.380 | 286,670 | +0.04(+0.43%) |
Sep 13, 2023 | 8.730 | 9.530 | 8.690 | 9.340 | 346,553 | +0.57(+6.50%) |
Sep 12, 2023 | 9.180 | 9.230 | 8.550 | 8.770 | 582,693 | -0.21(-2.34%) |
Sep 11, 2023 | 9.060 | 9.100 | 8.790 | 8.980 | 478,749 | -0.08(-0.88%) |
Sep 08, 2023 | 9.050 | 9.210 | 8.890 | 9.060 | 304,284 | +0.01(+0.11%) |
Sep 07, 2023 | 9.040 | 9.179 | 8.980 | 9.050 | 179,901 | +0.05(+0.56%) |
Sep 06, 2023 | 9.050 | 9.070 | 8.840 | 9.000 | 203,436 | -0.04(-0.44%) |
Sep 05, 2023 | 9.300 | 9.360 | 8.930 | 9.040 | 170,655 | -0.22(-2.38%) |
Sep 01, 2023 | 9.590 | 9.620 | 9.240 | 9.260 | 137,575 | -0.26(-2.73%) |
Aug 31, 2023 | 9.690 | 9.750 | 9.480 | 9.520 | 144,892 | -0.17(-1.75%) |
Aug 30, 2023 | 9.630 | 9.885 | 9.630 | 9.690 | 126,096 | +0.04(+0.41%) |
Aug 29, 2023 | 9.610 | 9.695 | 9.410 | 9.650 | 151,628 | +0.07(+0.73%) |
Aug 28, 2023 | 9.590 | 9.620 | 9.480 | 9.580 | 191,053 | +0.03(+0.31%) |
Aug 25, 2023 | 9.550 | 9.939 | 9.490 | 9.550 | 88,712 | +0.02(+0.21%) |
Aug 24, 2023 | 9.420 | 9.540 | 9.420 | 9.530 | 124,737 | +0.06(+0.63%) |
Aug 23, 2023 | 9.730 | 9.730 | 9.420 | 9.470 | 134,779 | -0.24(-2.47%) |
Aug 22, 2023 | 9.990 | 10.01 | 9.640 | 9.710 | 175,421 | -0.22(-2.22%) |
Aug 21, 2023 | 10.31 | 10.39 | 9.920 | 9.930 | 164,492 | -0.44(-4.24%) |
Aug 18, 2023 | 10.51 | 10.62 | 10.37 | 10.37 | 84,183 | -0.17(-1.61%) |
Aug 17, 2023 | 10.72 | 10.89 | 10.54 | 10.54 | 68,285 | -0.16(-1.50%) |
Aug 16, 2023 | 10.99 | 10.99 | 10.68 | 10.70 | 86,050 | -0.31(-2.82%) |
Aug 15, 2023 | 11.49 | 11.51 | 11.00 | 11.01 | 56,621 | -0.56(-4.84%) |
Aug 14, 2023 | 11.50 | 11.61 | 11.42 | 11.57 | 60,610 | +0.05(+0.43%) |
Aug 11, 2023 | 11.25 | 11.54 | 11.20 | 11.52 | 102,085 | +0.27(+2.40%) |
Aug 10, 2023 | 11.19 | 11.25 | 11.05 | 11.25 | 76,549 | +0.09(+0.81%) |
Aug 09, 2023 | 11.33 | 11.41 | 11.15 | 11.16 | 57,171 | -0.20(-1.76%) |
Aug 08, 2023 | 11.49 | 11.51 | 11.15 | 11.36 | 93,148 | -0.16(-1.39%) |
Aug 07, 2023 | 11.41 | 11.58 | 11.18 | 11.52 | 86,811 | +0.13(+1.14%) |
Aug 04, 2023 | 11.49 | 11.67 | 11.39 | 11.39 | 46,022 | -0.07(-0.61%) |
Aug 03, 2023 | 11.45 | 11.55 | 11.34 | 11.46 | 64,448 | +0.01(+0.09%) |
Aug 02, 2023 | 11.53 | 11.62 | 11.43 | 11.45 | 60,199 | -0.11(-0.95%) |