Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.730 | 9.739 | 9.592 | 9.700 | 115,196 | -0.03(-0.30%) |
Oct 30, 2023 | 9.818 | 9.996 | 9.680 | 9.730 | 138,882 | +0.04(+0.41%) |
Oct 27, 2023 | 10.09 | 10.09 | 9.633 | 9.690 | 179,565 | -0.40(-4.00%) |
Oct 26, 2023 | 9.562 | 10.10 | 9.562 | 10.09 | 313,633 | +0.52(+5.46%) |
Oct 25, 2023 | 9.365 | 9.700 | 9.316 | 9.572 | 246,533 | +0.18(+1.89%) |
Oct 24, 2023 | 9.325 | 9.394 | 9.074 | 9.394 | 165,527 | +0.25(+2.69%) |
Oct 23, 2023 | 9.010 | 9.276 | 9.010 | 9.148 | 300,595 | +0.08(+0.87%) |
Oct 20, 2023 | 9.483 | 9.528 | 9.040 | 9.069 | 179,842 | -0.38(-4.07%) |
Oct 19, 2023 | 9.385 | 9.621 | 9.385 | 9.454 | 73,200 | +0.06(+0.63%) |
Oct 18, 2023 | 9.611 | 9.651 | 9.394 | 9.394 | 109,271 | -0.30(-3.05%) |
Oct 17, 2023 | 9.473 | 9.759 | 9.463 | 9.690 | 164,817 | +0.22(+2.29%) |
Oct 16, 2023 | 9.375 | 9.552 | 9.390 | 9.473 | 99,421 | +0.20(+2.13%) |
Oct 13, 2023 | 9.562 | 9.592 | 9.256 | 9.276 | 77,410 | -0.25(-2.64%) |
Oct 12, 2023 | 9.616 | 9.616 | 9.107 | 9.528 | 114,851 | -0.11(-1.12%) |
Oct 11, 2023 | 9.655 | 9.753 | 9.537 | 9.635 | 58,655 | +0.04(+0.41%) |
Oct 10, 2023 | 9.557 | 9.655 | 9.528 | 9.596 | 95,489 | +0.08(+0.82%) |
Oct 09, 2023 | 9.410 | 9.596 | 9.410 | 9.518 | 78,623 | +0.07(+0.72%) |
Oct 06, 2023 | 9.400 | 9.586 | 9.312 | 9.449 | 88,470 | -0.07(-0.72%) |
Oct 05, 2023 | 9.293 | 9.547 | 9.293 | 9.518 | 119,245 | +0.23(+2.53%) |
Oct 04, 2023 | 9.078 | 9.283 | 8.990 | 9.283 | 107,453 | +0.21(+2.26%) |
Oct 03, 2023 | 9.107 | 9.107 | 8.941 | 9.078 | 134,990 | -0.06(-0.64%) |
Oct 02, 2023 | 9.293 | 9.293 | 9.068 | 9.136 | 135,050 | -0.18(-1.89%) |
Sep 29, 2023 | 9.303 | 9.371 | 9.215 | 9.312 | 159,986 | +0.07(+0.74%) |
Sep 28, 2023 | 9.244 | 9.342 | 9.234 | 9.244 | 93,860 | +0.01(+0.11%) |
Sep 27, 2023 | 9.224 | 9.273 | 9.136 | 9.234 | 95,248 | +0.05(+0.53%) |
Sep 26, 2023 | 9.127 | 9.337 | 9.127 | 9.185 | 112,923 | -0.04(-0.42%) |
Sep 25, 2023 | 9.068 | 9.239 | 9.175 | 9.224 | 94,001 | +0.15(+1.62%) |
Sep 22, 2023 | 9.136 | 9.136 | 9.038 | 9.078 | 121,495 | -0.05(-0.54%) |
Sep 21, 2023 | 9.166 | 9.234 | 9.068 | 9.127 | 117,826 | -0.10(-1.06%) |
Sep 20, 2023 | 9.224 | 9.396 | 9.195 | 9.224 | 123,385 | +0.03(+0.32%) |
Sep 19, 2023 | 9.117 | 9.263 | 9.048 | 9.195 | 165,652 | +0.07(+0.75%) |
Sep 18, 2023 | 9.459 | 9.459 | 9.068 | 9.127 | 89,129 | -0.34(-3.62%) |
Sep 15, 2023 | 9.547 | 9.645 | 9.381 | 9.469 | 981,895 | -0.10(-1.02%) |
Sep 14, 2023 | 9.293 | 9.567 | 9.293 | 9.567 | 183,335 | +0.22(+2.41%) |
Sep 13, 2023 | 9.400 | 9.454 | 9.273 | 9.342 | 168,201 | -0.14(-1.44%) |
Sep 12, 2023 | 9.400 | 9.576 | 9.400 | 9.479 | 115,050 | -0.07(-0.72%) |
Sep 11, 2023 | 9.528 | 9.665 | 9.449 | 9.547 | 142,061 | +0.01(+0.10%) |
Sep 08, 2023 | 9.547 | 9.645 | 9.444 | 9.537 | 108,842 | +0.00(+0.00%) |
Sep 07, 2023 | 9.371 | 9.606 | 9.342 | 9.537 | 235,101 | +0.15(+1.56%) |
Sep 06, 2023 | 9.586 | 9.704 | 9.381 | 9.391 | 117,666 | -0.19(-1.94%) |
Sep 05, 2023 | 9.889 | 9.943 | 9.547 | 9.576 | 156,046 | -0.35(-3.55%) |
Sep 01, 2023 | 9.782 | 10.07 | 9.782 | 9.929 | 166,449 | +0.18(+1.81%) |
Aug 31, 2023 | 9.459 | 9.811 | 9.459 | 9.753 | 184,050 | +0.33(+3.53%) |
Aug 30, 2023 | 9.528 | 9.576 | 9.386 | 9.420 | 118,723 | -0.13(-1.33%) |
Aug 29, 2023 | 9.557 | 9.635 | 9.415 | 9.547 | 94,594 | -0.01(-0.10%) |
Aug 28, 2023 | 9.361 | 9.576 | 9.361 | 9.557 | 79,932 | +0.22(+2.30%) |
Aug 25, 2023 | 9.596 | 9.616 | 9.322 | 9.342 | 84,172 | -0.24(-2.55%) |
Aug 24, 2023 | 9.537 | 9.782 | 9.498 | 9.586 | 112,570 | -0.01(-0.10%) |
Aug 23, 2023 | 9.606 | 9.665 | 9.567 | 9.596 | 92,123 | +0.00(+0.00%) |
Aug 22, 2023 | 9.674 | 9.762 | 9.537 | 9.596 | 216,752 | -0.07(-0.71%) |
Aug 21, 2023 | 9.772 | 9.850 | 9.645 | 9.665 | 109,948 | -0.11(-1.10%) |
Aug 18, 2023 | 9.684 | 9.904 | 9.665 | 9.772 | 107,577 | -0.01(-0.10%) |
Aug 17, 2023 | 9.430 | 9.801 | 9.430 | 9.782 | 152,788 | +0.38(+4.06%) |
Aug 16, 2023 | 9.469 | 9.689 | 9.234 | 9.400 | 169,886 | -0.06(-0.62%) |
Aug 15, 2023 | 9.684 | 9.831 | 9.449 | 9.459 | 117,701 | -0.34(-3.49%) |
Aug 14, 2023 | 9.948 | 9.958 | 9.741 | 9.801 | 91,262 | -0.21(-2.05%) |
Aug 11, 2023 | 9.968 | 10.09 | 9.948 | 10.01 | 128,689 | +0.04(+0.39%) |
Aug 10, 2023 | 10.15 | 10.35 | 9.938 | 9.968 | 163,519 | -0.17(-1.64%) |
Aug 09, 2023 | 10.24 | 10.28 | 10.12 | 10.13 | 79,448 | -0.11(-1.05%) |
Aug 08, 2023 | 10.15 | 10.28 | 9.889 | 10.24 | 94,942 | -0.07(-0.66%) |
Aug 07, 2023 | 10.27 | 10.42 | 10.24 | 10.31 | 86,448 | +0.11(+1.05%) |
Aug 04, 2023 | 10.24 | 10.39 | 10.12 | 10.20 | 87,583 | -0.10(-0.95%) |
Aug 03, 2023 | 10.07 | 10.36 | 10.07 | 10.30 | 85,405 | +0.14(+1.35%) |
Aug 02, 2023 | 10.05 | 10.39 | 10.01 | 10.16 | 145,304 | -0.05(-0.48%) |