Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.409 | 9.532 | 9.409 | 9.523 | 383,025 | +0.14(+1.52%) |
Oct 30, 2023 | 9.257 | 9.390 | 9.248 | 9.381 | 336,853 | +0.18(+1.96%) |
Oct 27, 2023 | 9.390 | 9.429 | 9.182 | 9.200 | 445,645 | -0.19(-2.02%) |
Oct 26, 2023 | 9.381 | 9.456 | 9.333 | 9.390 | 368,593 | +0.05(+0.51%) |
Oct 25, 2023 | 9.532 | 9.532 | 9.267 | 9.343 | 661,610 | -0.13(-1.40%) |
Oct 24, 2023 | 9.513 | 9.684 | 9.466 | 9.475 | 1,034,592 | -0.01(-0.10%) |
Oct 23, 2023 | 9.703 | 9.722 | 9.485 | 9.485 | 1,390,616 | -0.26(-2.63%) |
Oct 20, 2023 | 9.712 | 9.815 | 9.684 | 9.741 | 371,597 | +0.00(+0.00%) |
Oct 19, 2023 | 9.968 | 9.968 | 9.722 | 9.741 | 521,962 | -0.19(-1.91%) |
Oct 18, 2023 | 10.09 | 10.16 | 9.906 | 9.930 | 1,034,052 | -0.21(-2.06%) |
Oct 17, 2023 | 10.20 | 10.25 | 10.07 | 10.14 | 333,424 | -0.09(-0.83%) |
Oct 16, 2023 | 10.20 | 10.27 | 10.11 | 10.22 | 418,773 | +0.22(+2.20%) |
Oct 13, 2023 | 10.13 | 10.13 | 9.985 | 10.00 | 419,341 | -0.04(-0.37%) |
Oct 12, 2023 | 10.04 | 10.05 | 9.947 | 10.04 | 462,295 | +0.01(+0.09%) |
Oct 11, 2023 | 9.975 | 10.04 | 9.957 | 10.03 | 367,677 | +0.07(+0.66%) |
Oct 10, 2023 | 9.928 | 10.01 | 9.910 | 9.966 | 329,651 | +0.09(+0.95%) |
Oct 09, 2023 | 9.694 | 9.919 | 9.694 | 9.872 | 293,707 | +0.14(+1.45%) |
Oct 06, 2023 | 9.778 | 9.788 | 9.636 | 9.731 | 346,986 | +0.00(+0.00%) |
Oct 05, 2023 | 9.694 | 9.741 | 9.647 | 9.731 | 320,643 | +0.05(+0.48%) |
Oct 04, 2023 | 9.656 | 9.705 | 9.562 | 9.684 | 442,548 | +0.01(+0.10%) |
Oct 03, 2023 | 9.778 | 9.781 | 9.581 | 9.675 | 611,530 | -0.11(-1.15%) |
Oct 02, 2023 | 10.08 | 10.08 | 9.769 | 9.788 | 553,640 | -0.22(-2.16%) |
Sep 29, 2023 | 10.04 | 10.13 | 10.00 | 10.00 | 460,443 | +0.00(+0.00%) |
Sep 28, 2023 | 9.891 | 10.05 | 9.891 | 10.00 | 467,678 | +0.12(+1.23%) |
Sep 27, 2023 | 9.900 | 9.975 | 9.837 | 9.882 | 251,201 | +0.02(+0.19%) |
Sep 26, 2023 | 9.938 | 10.01 | 9.853 | 9.863 | 349,503 | -0.14(-1.41%) |
Sep 25, 2023 | 9.910 | 10.02 | 9.966 | 10.00 | 340,205 | +0.06(+0.57%) |
Sep 22, 2023 | 9.928 | 10.00 | 9.910 | 9.947 | 242,427 | +0.05(+0.47%) |
Sep 21, 2023 | 10.03 | 10.04 | 9.900 | 9.900 | 410,868 | -0.19(-1.86%) |
Sep 20, 2023 | 10.13 | 10.17 | 10.07 | 10.09 | 284,281 | -0.01(-0.09%) |
Sep 19, 2023 | 10.11 | 10.19 | 10.08 | 10.10 | 234,886 | +0.01(+0.09%) |
Sep 18, 2023 | 10.13 | 10.13 | 10.04 | 10.09 | 390,210 | -0.08(-0.74%) |
Sep 15, 2023 | 10.09 | 10.16 | 10.09 | 10.16 | 401,380 | +0.06(+0.58%) |
Sep 14, 2023 | 10.12 | 10.13 | 10.08 | 10.10 | 407,961 | +0.04(+0.37%) |
Sep 13, 2023 | 9.993 | 10.10 | 9.988 | 10.07 | 432,036 | +0.09(+0.93%) |
Sep 12, 2023 | 10.02 | 10.07 | 9.965 | 9.974 | 370,220 | -0.07(-0.74%) |
Sep 11, 2023 | 9.993 | 10.07 | 9.946 | 10.05 | 405,402 | +0.09(+0.93%) |
Sep 08, 2023 | 9.928 | 9.984 | 9.891 | 9.956 | 281,606 | +0.06(+0.56%) |
Sep 07, 2023 | 9.788 | 9.900 | 9.788 | 9.900 | 312,581 | +0.10(+1.04%) |
Sep 06, 2023 | 9.900 | 9.905 | 9.788 | 9.798 | 353,845 | -0.08(-0.85%) |
Sep 05, 2023 | 10.02 | 10.04 | 9.872 | 9.881 | 399,881 | -0.19(-1.85%) |
Sep 01, 2023 | 10.09 | 10.10 | 10.00 | 10.07 | 532,061 | +0.05(+0.46%) |
Aug 31, 2023 | 10.03 | 10.03 | 9.951 | 10.02 | 509,073 | +0.05(+0.47%) |
Aug 30, 2023 | 9.965 | 10.04 | 9.946 | 9.974 | 391,851 | +0.05(+0.47%) |
Aug 29, 2023 | 9.872 | 9.965 | 9.853 | 9.928 | 262,163 | +0.07(+0.66%) |
Aug 28, 2023 | 9.798 | 9.877 | 9.788 | 9.863 | 391,163 | +0.10(+1.05%) |
Aug 25, 2023 | 9.751 | 9.807 | 9.709 | 9.760 | 292,403 | +0.06(+0.57%) |
Aug 24, 2023 | 9.686 | 9.774 | 9.668 | 9.705 | 354,397 | +0.01(+0.10%) |
Aug 23, 2023 | 9.658 | 9.714 | 9.602 | 9.695 | 371,817 | +0.10(+1.07%) |
Aug 22, 2023 | 9.788 | 9.788 | 9.575 | 9.593 | 461,199 | -0.14(-1.43%) |
Aug 21, 2023 | 9.807 | 9.826 | 9.668 | 9.733 | 336,520 | -0.04(-0.38%) |
Aug 18, 2023 | 9.668 | 9.802 | 9.621 | 9.770 | 427,336 | +0.09(+0.96%) |
Aug 17, 2023 | 9.844 | 9.862 | 9.677 | 9.677 | 465,764 | -0.16(-1.61%) |
Aug 16, 2023 | 9.798 | 9.877 | 9.751 | 9.835 | 361,994 | +0.05(+0.47%) |
Aug 15, 2023 | 9.928 | 9.928 | 9.742 | 9.788 | 913,725 | -0.12(-1.20%) |
Aug 14, 2023 | 9.916 | 9.962 | 9.861 | 9.907 | 999,226 | +0.00(+0.00%) |
Aug 11, 2023 | 9.898 | 9.990 | 9.879 | 9.907 | 699,404 | -0.06(-0.55%) |
Aug 10, 2023 | 10.37 | 10.40 | 9.796 | 9.962 | 1,371,906 | -0.41(-3.99%) |
Aug 09, 2023 | 10.45 | 10.52 | 10.38 | 10.38 | 383,795 | -0.06(-0.62%) |
Aug 08, 2023 | 10.45 | 10.46 | 10.32 | 10.44 | 330,022 | -0.05(-0.44%) |
Aug 07, 2023 | 10.50 | 10.53 | 10.39 | 10.49 | 490,369 | +0.01(+0.09%) |
Aug 04, 2023 | 10.34 | 10.52 | 10.28 | 10.48 | 376,154 | +0.21(+2.06%) |
Aug 03, 2023 | 10.39 | 10.40 | 10.21 | 10.27 | 464,766 | -0.14(-1.33%) |
Aug 02, 2023 | 10.36 | 10.43 | 10.29 | 10.40 | 322,566 | -0.01(-0.09%) |