Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.42 | 10.56 | 10.28 | 10.48 | 2,223,675 | +0.04(+0.38%) |
Oct 30, 2023 | 10.52 | 10.70 | 10.29 | 10.44 | 1,065,719 | -0.07(-0.67%) |
Oct 27, 2023 | 10.56 | 10.61 | 10.36 | 10.51 | 1,160,055 | +0.05(+0.48%) |
Oct 26, 2023 | 10.55 | 10.57 | 10.26 | 10.46 | 1,076,258 | -0.24(-2.24%) |
Oct 25, 2023 | 10.68 | 10.83 | 10.54 | 10.70 | 1,662,146 | -0.02(-0.19%) |
Oct 24, 2023 | 10.63 | 10.85 | 10.54 | 10.72 | 1,807,953 | +0.13(+1.23%) |
Oct 23, 2023 | 10.60 | 10.77 | 10.52 | 10.59 | 1,223,739 | -0.10(-0.94%) |
Oct 20, 2023 | 10.81 | 10.96 | 10.49 | 10.69 | 1,631,666 | -0.14(-1.29%) |
Oct 19, 2023 | 10.71 | 10.95 | 10.54 | 10.83 | 1,941,568 | +0.06(+0.56%) |
Oct 18, 2023 | 10.82 | 10.93 | 10.71 | 10.77 | 997,487 | +0.04(+0.37%) |
Oct 17, 2023 | 10.31 | 10.84 | 10.29 | 10.73 | 1,072,206 | +0.36(+3.47%) |
Oct 16, 2023 | 10.48 | 10.59 | 10.34 | 10.37 | 851,789 | -0.04(-0.38%) |
Oct 13, 2023 | 10.39 | 10.55 | 10.15 | 10.41 | 1,232,289 | +0.22(+2.16%) |
Oct 12, 2023 | 10.46 | 10.46 | 10.03 | 10.19 | 1,034,702 | -0.05(-0.49%) |
Oct 11, 2023 | 10.01 | 10.24 | 9.870 | 10.24 | 1,609,791 | +0.08(+0.79%) |
Oct 10, 2023 | 10.09 | 10.28 | 9.970 | 10.16 | 1,063,285 | +0.09(+0.89%) |
Oct 09, 2023 | 9.670 | 10.14 | 9.600 | 10.07 | 1,851,033 | +0.75(+8.05%) |
Oct 06, 2023 | 9.190 | 9.480 | 9.070 | 9.320 | 1,209,303 | +0.16(+1.75%) |
Oct 05, 2023 | 9.170 | 9.400 | 9.035 | 9.160 | 2,008,270 | -0.20(-2.14%) |
Oct 04, 2023 | 9.780 | 9.845 | 9.295 | 9.360 | 1,347,331 | -0.64(-6.40%) |
Oct 03, 2023 | 9.820 | 10.06 | 9.800 | 10.00 | 986,681 | -0.02(-0.20%) |
Oct 02, 2023 | 10.63 | 10.64 | 9.930 | 10.02 | 1,355,237 | -0.61(-5.74%) |
Sep 29, 2023 | 10.80 | 10.81 | 10.50 | 10.63 | 1,356,767 | -0.21(-1.94%) |
Sep 28, 2023 | 10.80 | 11.04 | 10.76 | 10.84 | 1,503,829 | +0.04(+0.37%) |
Sep 27, 2023 | 10.37 | 10.90 | 10.37 | 10.80 | 1,257,710 | +0.67(+6.61%) |
Sep 26, 2023 | 10.11 | 10.41 | 10.06 | 10.13 | 1,528,517 | -0.15(-1.46%) |
Sep 25, 2023 | 10.05 | 10.36 | 10.26 | 10.28 | 1,214,241 | +0.16(+1.58%) |
Sep 22, 2023 | 10.09 | 10.29 | 10.05 | 10.12 | 1,092,406 | +0.12(+1.20%) |
Sep 21, 2023 | 10.37 | 10.37 | 9.935 | 10.00 | 1,171,116 | -0.32(-3.10%) |
Sep 20, 2023 | 10.32 | 10.61 | 10.32 | 10.32 | 1,165,525 | -0.03(-0.29%) |
Sep 19, 2023 | 10.79 | 10.82 | 10.30 | 10.35 | 1,134,647 | -0.30(-2.82%) |
Sep 18, 2023 | 10.72 | 11.10 | 10.61 | 10.65 | 1,968,663 | +0.13(+1.24%) |
Sep 15, 2023 | 10.46 | 10.57 | 10.27 | 10.52 | 6,746,981 | -0.02(-0.19%) |
Sep 14, 2023 | 10.37 | 10.65 | 10.37 | 10.54 | 2,047,802 | +0.34(+3.33%) |
Sep 13, 2023 | 10.30 | 10.32 | 10.06 | 10.20 | 1,703,142 | -0.08(-0.78%) |
Sep 12, 2023 | 10.29 | 10.59 | 10.23 | 10.28 | 2,508,515 | +0.14(+1.38%) |
Sep 11, 2023 | 10.04 | 10.29 | 9.930 | 10.14 | 3,189,156 | +0.18(+1.81%) |
Sep 08, 2023 | 9.740 | 9.995 | 9.579 | 9.960 | 5,462,845 | -0.12(-1.19%) |
Sep 07, 2023 | 9.930 | 10.08 | 9.830 | 10.08 | 1,359,312 | +0.11(+1.10%) |
Sep 06, 2023 | 9.900 | 10.07 | 9.840 | 9.970 | 931,459 | +0.06(+0.61%) |
Sep 05, 2023 | 10.12 | 10.21 | 9.831 | 9.910 | 1,153,204 | -0.14(-1.39%) |
Sep 01, 2023 | 9.850 | 10.15 | 9.850 | 10.05 | 1,103,327 | +0.41(+4.25%) |
Aug 31, 2023 | 9.600 | 9.680 | 9.420 | 9.640 | 1,253,678 | +0.08(+0.84%) |
Aug 30, 2023 | 9.700 | 9.720 | 9.550 | 9.560 | 857,427 | -0.11(-1.14%) |
Aug 29, 2023 | 9.780 | 9.795 | 9.630 | 9.670 | 741,511 | -0.03(-0.31%) |
Aug 28, 2023 | 9.770 | 10.05 | 9.640 | 9.700 | 819,637 | -0.05(-0.51%) |
Aug 25, 2023 | 9.840 | 9.880 | 9.570 | 9.750 | 837,384 | -0.02(-0.20%) |
Aug 24, 2023 | 9.740 | 9.940 | 9.700 | 9.770 | 984,667 | -0.02(-0.20%) |
Aug 23, 2023 | 9.630 | 9.920 | 9.550 | 9.790 | 663,369 | +0.01(+0.10%) |
Aug 22, 2023 | 9.890 | 10.02 | 9.770 | 9.780 | 564,281 | -0.23(-2.30%) |
Aug 21, 2023 | 10.07 | 10.25 | 9.900 | 10.01 | 745,192 | -0.02(-0.20%) |
Aug 18, 2023 | 9.880 | 10.15 | 9.851 | 10.03 | 743,571 | -0.02(-0.20%) |
Aug 17, 2023 | 10.15 | 10.27 | 10.01 | 10.05 | 682,717 | +0.09(+0.90%) |
Aug 16, 2023 | 9.900 | 10.19 | 9.900 | 9.960 | 1,112,373 | +0.03(+0.30%) |
Aug 15, 2023 | 10.06 | 10.13 | 9.920 | 9.930 | 608,709 | -0.25(-2.46%) |
Aug 14, 2023 | 10.13 | 10.22 | 10.01 | 10.18 | 587,946 | -0.09(-0.88%) |
Aug 11, 2023 | 10.15 | 10.52 | 10.12 | 10.27 | 983,618 | +0.13(+1.28%) |
Aug 10, 2023 | 10.15 | 10.38 | 10.04 | 10.14 | 702,376 | -0.15(-1.46%) |
Aug 09, 2023 | 10.17 | 10.48 | 10.02 | 10.29 | 1,209,820 | +0.12(+1.18%) |
Aug 08, 2023 | 9.720 | 10.18 | 9.640 | 10.17 | 840,611 | +0.20(+2.01%) |
Aug 07, 2023 | 9.900 | 10.12 | 9.880 | 9.970 | 1,191,118 | +0.02(+0.20%) |
Aug 04, 2023 | 9.810 | 10.07 | 9.745 | 9.950 | 981,351 | +0.18(+1.84%) |
Aug 03, 2023 | 9.410 | 9.890 | 9.370 | 9.770 | 1,396,095 | +0.31(+3.28%) |
Aug 02, 2023 | 10.45 | 10.57 | 9.410 | 9.460 | 2,411,108 | -1.13(-10.67%) |