Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.85 | 11.00 | 10.81 | 10.96 | 81,296 | +0.05(+0.45%) |
Oct 30, 2023 | 10.90 | 11.05 | 10.78 | 10.91 | 86,146 | +0.21(+1.94%) |
Oct 27, 2023 | 10.90 | 10.90 | 10.57 | 10.71 | 148,758 | -0.12(-1.12%) |
Oct 26, 2023 | 10.94 | 10.95 | 10.74 | 10.83 | 129,834 | -0.25(-2.23%) |
Oct 25, 2023 | 10.98 | 11.19 | 10.92 | 11.07 | 221,539 | +0.32(+2.94%) |
Oct 24, 2023 | 10.97 | 11.01 | 10.60 | 10.76 | 466,575 | +0.74(+7.35%) |
Oct 23, 2023 | 9.779 | 10.04 | 9.718 | 10.02 | 287,805 | +0.57(+6.05%) |
Oct 20, 2023 | 9.424 | 9.519 | 9.385 | 9.450 | 149,184 | +0.27(+2.91%) |
Oct 19, 2023 | 9.112 | 9.242 | 9.095 | 9.183 | 80,568 | +0.16(+1.75%) |
Oct 18, 2023 | 9.077 | 9.080 | 8.991 | 9.025 | 36,561 | -0.10(-1.05%) |
Oct 17, 2023 | 9.051 | 9.154 | 9.008 | 9.121 | 54,450 | +0.03(+0.29%) |
Oct 16, 2023 | 9.389 | 9.441 | 8.887 | 9.095 | 221,598 | +0.53(+6.22%) |
Oct 13, 2023 | 8.601 | 8.601 | 8.523 | 8.562 | 53,649 | +0.04(+0.46%) |
Oct 12, 2023 | 8.549 | 8.558 | 8.480 | 8.523 | 62,800 | -0.04(-0.51%) |
Oct 11, 2023 | 8.679 | 8.688 | 8.488 | 8.566 | 90,500 | -0.20(-2.32%) |
Oct 10, 2023 | 8.774 | 8.844 | 8.739 | 8.770 | 104,923 | -0.08(-0.88%) |
Oct 09, 2023 | 8.800 | 8.878 | 8.740 | 8.848 | 115,911 | -0.14(-1.59%) |
Oct 06, 2023 | 8.792 | 9.012 | 8.792 | 8.991 | 186,708 | +0.17(+1.96%) |
Oct 05, 2023 | 8.999 | 9.043 | 8.783 | 8.818 | 73,208 | -0.06(-0.68%) |
Oct 04, 2023 | 8.835 | 8.939 | 8.766 | 8.878 | 114,517 | +0.13(+1.52%) |
Oct 03, 2023 | 8.826 | 8.852 | 8.731 | 8.745 | 173,087 | -0.23(-2.59%) |
Oct 02, 2023 | 9.147 | 9.225 | 8.870 | 8.978 | 515,058 | +0.33(+3.86%) |
Sep 29, 2023 | 8.688 | 8.696 | 8.558 | 8.644 | 169,229 | -0.09(-1.06%) |
Sep 28, 2023 | 8.532 | 8.809 | 8.514 | 8.737 | 116,734 | +0.30(+3.51%) |
Sep 27, 2023 | 8.601 | 8.610 | 8.393 | 8.441 | 90,089 | -0.00(-0.05%) |
Sep 26, 2023 | 8.419 | 8.454 | 8.393 | 8.445 | 117,695 | -0.04(-0.44%) |
Sep 25, 2023 | 8.419 | 8.497 | 8.462 | 8.482 | 80,055 | -0.05(-0.58%) |
Sep 22, 2023 | 8.566 | 8.601 | 8.532 | 8.532 | 47,277 | -0.03(-0.30%) |
Sep 21, 2023 | 8.549 | 8.601 | 8.488 | 8.558 | 240,146 | -0.12(-1.34%) |
Sep 20, 2023 | 8.714 | 8.800 | 8.636 | 8.674 | 113,494 | -0.10(-1.15%) |
Sep 19, 2023 | 8.754 | 8.875 | 8.677 | 8.775 | 195,580 | +0.13(+1.53%) |
Sep 18, 2023 | 8.806 | 8.832 | 8.582 | 8.643 | 207,031 | +0.13(+1.52%) |
Sep 15, 2023 | 8.514 | 8.548 | 8.445 | 8.514 | 82,835 | -0.09(-1.10%) |
Sep 14, 2023 | 8.608 | 8.660 | 8.557 | 8.608 | 193,925 | +0.18(+2.19%) |
Sep 13, 2023 | 8.428 | 8.522 | 8.402 | 8.423 | 151,275 | +0.02(+0.26%) |
Sep 12, 2023 | 8.419 | 8.574 | 8.350 | 8.402 | 719,661 | +0.36(+4.49%) |
Sep 11, 2023 | 8.273 | 8.299 | 8.023 | 8.041 | 431,781 | -0.31(-3.76%) |
Sep 08, 2023 | 8.342 | 8.367 | 8.299 | 8.354 | 299,491 | +0.01(+0.15%) |
Sep 07, 2023 | 8.256 | 8.367 | 8.238 | 8.342 | 100,221 | +0.07(+0.83%) |
Sep 06, 2023 | 8.264 | 8.393 | 8.135 | 8.273 | 367,909 | +0.00(+0.00%) |
Sep 05, 2023 | 8.299 | 8.342 | 8.247 | 8.273 | 99,440 | +0.03(+0.31%) |
Sep 01, 2023 | 8.376 | 8.385 | 8.152 | 8.247 | 618,373 | -0.18(-2.14%) |
Aug 31, 2023 | 8.754 | 8.772 | 8.359 | 8.428 | 692,625 | -0.33(-3.73%) |
Aug 30, 2023 | 8.849 | 8.849 | 8.711 | 8.754 | 469,803 | -0.24(-2.66%) |
Aug 29, 2023 | 8.385 | 9.081 | 8.385 | 8.993 | 1,086,184 | +0.62(+7.37%) |
Aug 28, 2023 | 8.410 | 8.453 | 8.359 | 8.376 | 75,445 | +0.00(+0.05%) |
Aug 25, 2023 | 8.453 | 8.479 | 8.307 | 8.372 | 197,413 | -0.02(-0.25%) |
Aug 24, 2023 | 8.496 | 8.501 | 8.333 | 8.393 | 51,395 | -0.20(-2.35%) |
Aug 23, 2023 | 8.333 | 8.643 | 8.333 | 8.595 | 91,481 | +0.28(+3.41%) |
Aug 22, 2023 | 8.393 | 8.402 | 8.299 | 8.312 | 133,416 | -0.12(-1.37%) |
Aug 21, 2023 | 8.402 | 8.453 | 8.333 | 8.428 | 144,846 | +0.03(+0.31%) |
Aug 18, 2023 | 8.462 | 8.505 | 8.264 | 8.402 | 425,384 | -0.58(-6.42%) |
Aug 17, 2023 | 9.202 | 9.203 | 8.918 | 8.978 | 413,975 | -0.42(-4.48%) |
Aug 16, 2023 | 9.408 | 9.451 | 9.348 | 9.399 | 111,094 | -0.03(-0.31%) |
Aug 15, 2023 | 9.502 | 9.537 | 9.391 | 9.429 | 259,685 | -0.05(-0.50%) |
Aug 14, 2023 | 9.468 | 9.614 | 9.460 | 9.477 | 109,379 | -0.02(-0.23%) |
Aug 11, 2023 | 9.520 | 9.568 | 9.460 | 9.498 | 98,000 | -0.02(-0.18%) |
Aug 10, 2023 | 9.580 | 9.623 | 9.485 | 9.515 | 89,468 | +0.00(+0.00%) |
Aug 09, 2023 | 9.709 | 9.717 | 9.511 | 9.515 | 135,646 | -0.19(-1.99%) |
Aug 08, 2023 | 9.554 | 9.752 | 9.511 | 9.709 | 146,015 | +0.28(+2.92%) |
Aug 07, 2023 | 9.408 | 9.442 | 9.262 | 9.434 | 184,676 | +0.06(+0.60%) |
Aug 04, 2023 | 9.460 | 9.502 | 9.356 | 9.377 | 118,122 | -0.11(-1.14%) |
Aug 03, 2023 | 9.434 | 9.537 | 9.434 | 9.485 | 98,413 | +0.05(+0.55%) |
Aug 02, 2023 | 9.528 | 9.554 | 9.348 | 9.434 | 193,313 | -0.06(-0.63%) |