Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.650 | 9.670 | 9.620 | 9.670 | 1,397,701 | -0.08(-0.82%) |
Oct 30, 2023 | 9.570 | 9.799 | 9.540 | 9.750 | 3,394,336 | +0.14(+1.46%) |
Oct 27, 2023 | 9.690 | 9.730 | 9.585 | 9.610 | 1,958,057 | +0.09(+0.95%) |
Oct 26, 2023 | 9.480 | 9.570 | 9.430 | 9.520 | 2,674,987 | -0.08(-0.83%) |
Oct 25, 2023 | 9.550 | 9.620 | 9.545 | 9.600 | 2,700,521 | +0.12(+1.27%) |
Oct 24, 2023 | 9.470 | 9.490 | 9.430 | 9.480 | 916,088 | +0.02(+0.21%) |
Oct 23, 2023 | 9.440 | 9.530 | 9.430 | 9.460 | 1,605,464 | -0.04(-0.42%) |
Oct 20, 2023 | 9.590 | 9.590 | 9.481 | 9.500 | 1,932,580 | -0.12(-1.25%) |
Oct 19, 2023 | 9.670 | 9.750 | 9.610 | 9.620 | 3,963,402 | -0.11(-1.13%) |
Oct 18, 2023 | 9.810 | 9.821 | 9.720 | 9.730 | 1,194,351 | -0.04(-0.41%) |
Oct 17, 2023 | 9.680 | 9.840 | 9.650 | 9.770 | 1,261,268 | +0.07(+0.72%) |
Oct 16, 2023 | 9.660 | 9.726 | 9.630 | 9.700 | 1,114,305 | +0.03(+0.31%) |
Oct 13, 2023 | 9.710 | 9.750 | 9.640 | 9.670 | 2,179,659 | -0.12(-1.23%) |
Oct 12, 2023 | 9.880 | 9.900 | 9.730 | 9.790 | 1,880,137 | -0.10(-1.01%) |
Oct 11, 2023 | 9.930 | 9.930 | 9.840 | 9.890 | 1,111,839 | -0.08(-0.80%) |
Oct 10, 2023 | 10.00 | 10.04 | 9.970 | 9.970 | 1,103,884 | +0.17(+1.73%) |
Oct 09, 2023 | 9.760 | 9.820 | 9.745 | 9.800 | 817,484 | -0.03(-0.31%) |
Oct 06, 2023 | 9.720 | 9.850 | 9.690 | 9.830 | 1,553,528 | +0.05(+0.51%) |
Oct 05, 2023 | 9.740 | 9.800 | 9.722 | 9.780 | 3,200,547 | +0.29(+3.06%) |
Oct 04, 2023 | 9.550 | 9.550 | 9.400 | 9.490 | 4,631,137 | -0.27(-2.77%) |
Oct 03, 2023 | 9.750 | 9.820 | 9.720 | 9.760 | 1,513,200 | -0.08(-0.81%) |
Oct 02, 2023 | 9.880 | 9.900 | 9.800 | 9.840 | 1,925,397 | -0.01(-0.10%) |
Sep 29, 2023 | 9.860 | 9.920 | 9.800 | 9.850 | 2,015,623 | -0.23(-2.28%) |
Sep 28, 2023 | 10.01 | 10.15 | 9.980 | 10.08 | 1,678,454 | +0.14(+1.43%) |
Sep 27, 2023 | 9.958 | 9.967 | 9.864 | 9.938 | 1,712,099 | -0.01(-0.10%) |
Sep 26, 2023 | 9.987 | 10.06 | 9.948 | 9.948 | 1,854,891 | +0.01(+0.10%) |
Sep 25, 2023 | 9.967 | 9.943 | 9.900 | 9.938 | 2,328,398 | -0.23(-2.22%) |
Sep 22, 2023 | 10.31 | 10.39 | 10.16 | 10.16 | 2,832,678 | +0.08(+0.78%) |
Sep 21, 2023 | 10.14 | 10.20 | 10.08 | 10.09 | 4,160,950 | +0.07(+0.69%) |
Sep 20, 2023 | 10.10 | 10.12 | 10.02 | 10.02 | 1,339,194 | -0.08(-0.78%) |
Sep 19, 2023 | 10.06 | 10.12 | 10.06 | 10.10 | 1,412,023 | +0.31(+3.21%) |
Sep 18, 2023 | 9.791 | 9.791 | 9.742 | 9.781 | 790,026 | +0.01(+0.10%) |
Sep 15, 2023 | 9.801 | 9.847 | 9.771 | 9.771 | 1,995,169 | -0.22(-2.16%) |
Sep 14, 2023 | 9.967 | 10.02 | 9.945 | 9.987 | 1,696,382 | +0.11(+1.09%) |
Sep 13, 2023 | 9.840 | 9.938 | 9.840 | 9.879 | 1,281,078 | +0.11(+1.11%) |
Sep 12, 2023 | 9.781 | 9.815 | 9.742 | 9.771 | 1,347,644 | -0.01(-0.10%) |
Sep 11, 2023 | 9.751 | 9.791 | 9.722 | 9.781 | 1,823,449 | +0.59(+6.41%) |
Sep 08, 2023 | 9.201 | 9.211 | 9.152 | 9.192 | 709,318 | -0.07(-0.74%) |
Sep 07, 2023 | 9.251 | 9.280 | 9.241 | 9.260 | 799,335 | +0.01(+0.11%) |
Sep 06, 2023 | 9.280 | 9.300 | 9.221 | 9.251 | 1,093,397 | +0.11(+1.18%) |
Sep 05, 2023 | 9.192 | 9.231 | 9.137 | 9.143 | 1,078,096 | +0.03(+0.32%) |
Sep 01, 2023 | 9.172 | 9.187 | 9.108 | 9.113 | 945,798 | +0.18(+1.98%) |
Aug 31, 2023 | 8.976 | 8.976 | 8.897 | 8.936 | 953,956 | +0.00(+0.00%) |
Aug 30, 2023 | 8.976 | 8.995 | 8.917 | 8.936 | 1,270,433 | +0.04(+0.44%) |
Aug 29, 2023 | 8.848 | 8.897 | 8.789 | 8.897 | 827,130 | +0.00(+0.00%) |
Aug 28, 2023 | 8.868 | 8.927 | 8.858 | 8.897 | 1,491,934 | +0.14(+1.57%) |
Aug 25, 2023 | 8.760 | 8.784 | 8.696 | 8.760 | 1,105,132 | +0.04(+0.45%) |
Aug 24, 2023 | 8.760 | 8.784 | 8.720 | 8.720 | 890,588 | -0.02(-0.22%) |
Aug 23, 2023 | 8.740 | 8.760 | 8.715 | 8.740 | 899,302 | +0.12(+1.37%) |
Aug 22, 2023 | 8.710 | 8.740 | 8.612 | 8.622 | 1,381,723 | +0.16(+1.86%) |
Aug 21, 2023 | 8.475 | 8.494 | 8.436 | 8.465 | 920,856 | +0.01(+0.12%) |
Aug 18, 2023 | 8.445 | 8.494 | 8.445 | 8.455 | 1,386,477 | +0.00(+0.00%) |
Aug 17, 2023 | 8.563 | 8.563 | 8.455 | 8.455 | 932,898 | +0.05(+0.58%) |
Aug 16, 2023 | 8.475 | 8.485 | 8.396 | 8.406 | 942,994 | -0.14(-1.61%) |
Aug 15, 2023 | 8.573 | 8.607 | 8.544 | 8.544 | 1,191,402 | -0.09(-1.02%) |
Aug 14, 2023 | 8.622 | 8.661 | 8.553 | 8.632 | 1,567,125 | -0.11(-1.24%) |
Aug 11, 2023 | 8.750 | 8.774 | 8.730 | 8.740 | 832,305 | +0.00(+0.00%) |
Aug 10, 2023 | 8.750 | 8.848 | 8.740 | 8.740 | 1,265,939 | +0.06(+0.68%) |
Aug 09, 2023 | 8.671 | 8.740 | 8.652 | 8.681 | 1,133,819 | -0.13(-1.45%) |
Aug 08, 2023 | 8.858 | 8.868 | 8.760 | 8.809 | 1,429,404 | -0.22(-2.39%) |
Aug 07, 2023 | 8.985 | 9.035 | 8.966 | 9.025 | 592,654 | +0.03(+0.33%) |
Aug 04, 2023 | 9.035 | 9.092 | 8.985 | 8.995 | 1,607,564 | +0.20(+2.23%) |
Aug 03, 2023 | 8.779 | 8.838 | 8.779 | 8.799 | 1,206,774 | +0.01(+0.11%) |
Aug 02, 2023 | 8.828 | 8.858 | 8.750 | 8.789 | 1,993,967 | -0.12(-1.32%) |