Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.070 | 9.200 | 9.043 | 9.200 | 636,981 | +0.13(+1.43%) |
Oct 30, 2023 | 9.220 | 9.290 | 9.035 | 9.070 | 506,955 | -0.02(-0.22%) |
Oct 27, 2023 | 9.130 | 9.195 | 9.015 | 9.090 | 529,419 | -0.01(-0.11%) |
Oct 26, 2023 | 9.070 | 9.230 | 9.050 | 9.100 | 522,201 | +0.11(+1.22%) |
Oct 25, 2023 | 9.080 | 9.190 | 8.890 | 8.990 | 817,415 | -0.19(-2.07%) |
Oct 24, 2023 | 9.160 | 9.300 | 9.160 | 9.180 | 490,225 | +0.07(+0.77%) |
Oct 23, 2023 | 9.170 | 9.215 | 9.015 | 9.110 | 639,075 | -0.16(-1.73%) |
Oct 20, 2023 | 9.190 | 9.330 | 9.080 | 9.270 | 652,784 | +0.13(+1.42%) |
Oct 19, 2023 | 9.240 | 9.400 | 9.130 | 9.140 | 714,154 | -0.11(-1.19%) |
Oct 18, 2023 | 9.510 | 9.570 | 9.190 | 9.250 | 680,906 | -0.40(-4.15%) |
Oct 17, 2023 | 9.350 | 9.705 | 9.350 | 9.650 | 831,401 | +0.21(+2.22%) |
Oct 16, 2023 | 9.480 | 9.535 | 9.355 | 9.440 | 675,128 | +0.10(+1.07%) |
Oct 13, 2023 | 9.630 | 9.645 | 9.240 | 9.340 | 610,453 | -0.23(-2.40%) |
Oct 12, 2023 | 9.920 | 9.920 | 9.550 | 9.570 | 620,025 | -0.29(-2.94%) |
Oct 11, 2023 | 9.860 | 9.985 | 9.750 | 9.860 | 310,930 | +0.01(+0.10%) |
Oct 10, 2023 | 9.860 | 9.915 | 9.725 | 9.850 | 460,989 | +0.07(+0.72%) |
Oct 09, 2023 | 9.880 | 9.940 | 9.750 | 9.780 | 402,315 | -0.09(-0.91%) |
Oct 06, 2023 | 9.720 | 9.905 | 9.645 | 9.870 | 554,816 | +0.07(+0.71%) |
Oct 05, 2023 | 9.770 | 9.820 | 9.650 | 9.800 | 657,313 | -0.01(-0.10%) |
Oct 04, 2023 | 9.630 | 9.820 | 9.480 | 9.810 | 548,089 | +0.27(+2.83%) |
Oct 03, 2023 | 9.710 | 9.760 | 9.530 | 9.540 | 637,071 | -0.11(-1.14%) |
Oct 02, 2023 | 9.780 | 9.835 | 9.550 | 9.650 | 444,572 | -0.19(-1.93%) |
Sep 29, 2023 | 10.06 | 10.10 | 9.760 | 9.840 | 788,330 | -0.16(-1.60%) |
Sep 28, 2023 | 9.810 | 10.07 | 9.795 | 10.00 | 409,931 | +0.23(+2.35%) |
Sep 27, 2023 | 9.710 | 9.855 | 9.635 | 9.770 | 438,161 | +0.12(+1.24%) |
Sep 26, 2023 | 9.830 | 10.02 | 9.650 | 9.650 | 623,354 | -0.25(-2.53%) |
Sep 25, 2023 | 9.850 | 9.940 | 9.890 | 9.900 | 863,838 | -0.01(-0.10%) |
Sep 22, 2023 | 10.00 | 10.14 | 9.910 | 9.910 | 483,838 | -0.09(-0.90%) |
Sep 21, 2023 | 10.02 | 10.13 | 9.915 | 10.00 | 683,806 | -0.08(-0.79%) |
Sep 20, 2023 | 10.22 | 10.28 | 10.08 | 10.08 | 610,150 | +0.00(+0.00%) |
Sep 19, 2023 | 10.20 | 10.35 | 10.06 | 10.08 | 637,634 | -0.10(-0.98%) |
Sep 18, 2023 | 10.53 | 10.55 | 10.16 | 10.18 | 472,063 | -0.34(-3.23%) |
Sep 15, 2023 | 10.43 | 10.61 | 10.38 | 10.52 | 3,055,687 | +0.05(+0.48%) |
Sep 14, 2023 | 10.28 | 10.51 | 10.28 | 10.47 | 607,218 | +0.29(+2.85%) |
Sep 13, 2023 | 10.35 | 10.46 | 10.16 | 10.18 | 685,377 | -0.15(-1.45%) |
Sep 12, 2023 | 10.09 | 10.39 | 10.09 | 10.33 | 566,876 | +0.24(+2.38%) |
Sep 11, 2023 | 10.20 | 10.27 | 10.02 | 10.09 | 710,932 | +0.29(+2.96%) |
Sep 08, 2023 | 9.920 | 9.935 | 9.760 | 9.800 | 519,468 | -0.12(-1.21%) |
Sep 07, 2023 | 10.16 | 10.21 | 9.920 | 9.920 | 811,192 | -0.25(-2.46%) |
Sep 06, 2023 | 10.18 | 10.30 | 9.995 | 10.17 | 510,332 | +0.04(+0.39%) |
Sep 05, 2023 | 10.32 | 10.35 | 10.08 | 10.13 | 622,832 | -0.22(-2.13%) |
Sep 01, 2023 | 10.32 | 10.41 | 10.25 | 10.35 | 427,332 | +0.11(+1.07%) |
Aug 31, 2023 | 10.10 | 10.28 | 10.10 | 10.24 | 633,210 | +0.12(+1.19%) |
Aug 30, 2023 | 10.01 | 10.22 | 10.01 | 10.12 | 606,263 | +0.09(+0.90%) |
Aug 29, 2023 | 10.05 | 10.06 | 9.930 | 10.03 | 540,453 | +0.03(+0.30%) |
Aug 28, 2023 | 9.890 | 10.04 | 9.825 | 10.00 | 854,575 | +0.14(+1.42%) |
Aug 25, 2023 | 9.690 | 10.00 | 9.690 | 9.860 | 810,691 | +0.33(+3.46%) |
Aug 24, 2023 | 9.500 | 9.670 | 9.500 | 9.530 | 439,023 | -0.02(-0.21%) |
Aug 23, 2023 | 9.630 | 9.750 | 9.530 | 9.550 | 460,095 | -0.05(-0.52%) |
Aug 22, 2023 | 9.580 | 9.650 | 9.440 | 9.600 | 655,234 | +0.08(+0.84%) |
Aug 21, 2023 | 9.810 | 9.860 | 9.480 | 9.520 | 573,398 | -0.26(-2.66%) |
Aug 18, 2023 | 9.660 | 9.935 | 9.530 | 9.780 | 930,768 | +0.04(+0.41%) |
Aug 17, 2023 | 10.03 | 10.10 | 9.720 | 9.740 | 572,842 | -0.30(-2.99%) |
Aug 16, 2023 | 10.14 | 10.27 | 10.03 | 10.04 | 584,023 | -0.16(-1.57%) |
Aug 15, 2023 | 10.25 | 10.39 | 10.08 | 10.20 | 750,696 | -0.19(-1.83%) |
Aug 14, 2023 | 10.10 | 10.41 | 10.01 | 10.39 | 743,181 | +0.20(+1.96%) |
Aug 11, 2023 | 10.07 | 10.26 | 9.965 | 10.19 | 750,001 | +0.12(+1.19%) |
Aug 10, 2023 | 10.11 | 10.30 | 10.02 | 10.07 | 744,962 | -0.07(-0.69%) |
Aug 09, 2023 | 9.870 | 10.15 | 9.755 | 10.14 | 723,277 | +0.26(+2.63%) |
Aug 08, 2023 | 9.910 | 9.960 | 9.770 | 9.880 | 844,806 | -0.14(-1.40%) |
Aug 07, 2023 | 10.00 | 10.11 | 9.870 | 10.02 | 1,111,321 | +0.01(+0.10%) |
Aug 04, 2023 | 10.20 | 10.29 | 9.840 | 10.01 | 1,859,958 | -0.31(-3.00%) |
Aug 03, 2023 | 10.90 | 11.16 | 9.720 | 10.32 | 3,320,335 | -1.77(-14.64%) |
Aug 02, 2023 | 12.21 | 12.21 | 12.03 | 12.09 | 740,745 | -0.23(-1.87%) |