Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.050 | 9.520 | 8.910 | 9.520 | 2,606 | +0.52(+5.78%) |
Oct 30, 2023 | 9.190 | 9.190 | 9.000 | 9.000 | 1,520 | -0.35(-3.74%) |
Oct 27, 2023 | 9.330 | 9.490 | 9.120 | 9.350 | 1,793 | -0.26(-2.75%) |
Oct 26, 2023 | 9.350 | 9.614 | 9.100 | 9.614 | 1,463 | +0.25(+2.71%) |
Oct 25, 2023 | 9.350 | 9.360 | 9.210 | 9.360 | 1,555 | +0.12(+1.30%) |
Oct 24, 2023 | 9.190 | 9.490 | 9.060 | 9.240 | 1,867 | +0.03(+0.33%) |
Oct 23, 2023 | 9.310 | 9.310 | 9.210 | 9.210 | 895 | -0.10(-1.07%) |
Oct 20, 2023 | 9.695 | 9.695 | 9.310 | 9.310 | 738 | -0.05(-0.50%) |
Oct 19, 2023 | 9.386 | 9.386 | 9.230 | 9.357 | 1,241 | +0.15(+1.59%) |
Oct 18, 2023 | 9.960 | 9.960 | 9.210 | 9.210 | 1,378 | -0.12(-1.29%) |
Oct 17, 2023 | 9.540 | 10.06 | 9.250 | 9.330 | 4,454 | +0.01(+0.11%) |
Oct 16, 2023 | 9.490 | 9.740 | 9.320 | 9.320 | 1,721 | -0.21(-2.22%) |
Oct 13, 2023 | 9.410 | 9.561 | 9.160 | 9.531 | 1,192 | +0.12(+1.29%) |
Oct 11, 2023 | 9.410 | 233 | +0.06(+0.64%) | |||
Oct 10, 2023 | 9.680 | 9.680 | 9.350 | 9.350 | 833 | -0.33(-3.40%) |
Oct 09, 2023 | 10.00 | 10.00 | 9.420 | 9.679 | 2,896 | -0.09(-0.93%) |
Oct 06, 2023 | 9.240 | 10.00 | 9.240 | 9.770 | 5,805 | +0.35(+3.72%) |
Oct 05, 2023 | 10.00 | 10.00 | 9.130 | 9.420 | 9,758 | -0.57(-5.71%) |
Oct 04, 2023 | 10.06 | 10.22 | 9.900 | 9.990 | 2,997 | +0.04(+0.40%) |
Oct 03, 2023 | 9.910 | 9.950 | 9.900 | 9.950 | 6,804 | -0.36(-3.49%) |
Oct 02, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 376 | +0.21(+2.08%) |
Sep 29, 2023 | 9.900 | 10.10 | 9.900 | 10.10 | 1,685 | -0.17(-1.66%) |
Sep 28, 2023 | 9.990 | 10.28 | 9.900 | 10.27 | 8,279 | +0.11(+1.08%) |
Sep 27, 2023 | 10.22 | 10.64 | 10.10 | 10.16 | 4,181 | +0.06(+0.59%) |
Sep 26, 2023 | 10.21 | 10.21 | 10.10 | 10.10 | 849 | -0.30(-2.88%) |
Sep 25, 2023 | 10.27 | 10.40 | 10.40 | 10.40 | 2,392 | +0.15(+1.46%) |
Sep 22, 2023 | 9.933 | 10.25 | 9.933 | 10.25 | 2,514 | -0.12(-1.14%) |
Sep 21, 2023 | 10.05 | 10.41 | 10.05 | 10.37 | 1,995 | +0.47(+4.73%) |
Sep 20, 2023 | 9.970 | 9.984 | 9.900 | 9.900 | 2,930 | -0.11(-1.10%) |
Sep 18, 2023 | 10.01 | 226 | +0.11(+1.11%) | |||
Sep 15, 2023 | 10.10 | 10.10 | 9.900 | 9.900 | 3,598 | -0.16(-1.59%) |
Sep 14, 2023 | 9.900 | 10.20 | 9.900 | 10.06 | 3,301 | -0.14(-1.37%) |
Sep 12, 2023 | 10.20 | 544 | +0.00(+0.00%) | |||
Sep 11, 2023 | 10.28 | 10.40 | 10.00 | 10.20 | 3,176 | +0.09(+0.89%) |
Sep 08, 2023 | 10.30 | 10.38 | 10.03 | 10.11 | 1,316 | -0.17(-1.65%) |
Sep 06, 2023 | 10.28 | 422 | +0.06(+0.64%) | |||
Sep 05, 2023 | 10.44 | 10.44 | 10.21 | 10.21 | 2,227 | -0.01(-0.05%) |
Sep 01, 2023 | 10.28 | 10.36 | 10.22 | 10.22 | 1,342 | +0.35(+3.55%) |
Aug 31, 2023 | 9.850 | 9.870 | 9.800 | 9.870 | 4,947 | +0.02(+0.20%) |
Aug 30, 2023 | 9.530 | 9.851 | 9.530 | 9.850 | 23,982 | +0.33(+3.47%) |
Aug 29, 2023 | 9.670 | 10.08 | 9.520 | 9.520 | 2,005 | -0.07(-0.68%) |
Aug 28, 2023 | 9.820 | 9.820 | 9.585 | 9.585 | 3,590 | -0.19(-1.99%) |
Aug 25, 2023 | 9.900 | 9.900 | 9.780 | 9.780 | 972 | -0.07(-0.71%) |
Aug 24, 2023 | 9.810 | 9.890 | 9.810 | 9.850 | 1,403 | -0.14(-1.40%) |
Aug 23, 2023 | 10.00 | 10.00 | 9.679 | 9.990 | 2,853 | -0.02(-0.20%) |
Aug 22, 2023 | 9.920 | 10.06 | 9.920 | 10.01 | 1,648 | +0.09(+0.91%) |
Aug 21, 2023 | 10.10 | 10.46 | 9.650 | 9.920 | 9,169 | -0.26(-2.55%) |
Aug 18, 2023 | 9.800 | 10.25 | 9.800 | 10.18 | 5,921 | +0.36(+3.67%) |
Aug 17, 2023 | 10.51 | 10.52 | 9.300 | 9.820 | 16,675 | -0.56(-5.43%) |
Aug 16, 2023 | 10.41 | 10.51 | 10.26 | 10.38 | 5,773 | -0.10(-0.91%) |
Aug 15, 2023 | 11.00 | 11.17 | 10.31 | 10.48 | 19,487 | -0.54(-4.90%) |
Aug 14, 2023 | 11.68 | 11.68 | 11.02 | 11.02 | 9,356 | -0.64(-5.53%) |
Aug 11, 2023 | 11.58 | 11.93 | 11.37 | 11.66 | 2,377 | +0.29(+2.59%) |
Aug 10, 2023 | 11.44 | 11.70 | 11.37 | 11.37 | 3,146 | -0.08(-0.70%) |
Aug 09, 2023 | 11.51 | 11.72 | 11.45 | 11.45 | 1,167 | -0.30(-2.57%) |
Aug 08, 2023 | 11.80 | 11.80 | 11.52 | 11.75 | 1,038 | -0.12(-0.99%) |
Aug 07, 2023 | 12.00 | 12.00 | 11.87 | 11.87 | 2,430 | -0.15(-1.25%) |
Aug 04, 2023 | 12.10 | 12.81 | 12.02 | 12.02 | 4,986 | -0.02(-0.21%) |
Aug 03, 2023 | 12.30 | 12.30 | 12.04 | 12.04 | 2,950 | -0.07(-0.55%) |
Aug 02, 2023 | 12.21 | 12.21 | 11.86 | 12.11 | 7,091 | -0.41(-3.27%) |