Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.074 | 9.193 | 9.074 | 9.183 | 397,175 | +0.14(+1.52%) |
Oct 30, 2023 | 8.928 | 9.055 | 8.918 | 9.046 | 349,298 | +0.17(+1.96%) |
Oct 27, 2023 | 9.055 | 9.093 | 8.854 | 8.873 | 462,108 | -0.18(-2.02%) |
Oct 26, 2023 | 9.046 | 9.119 | 9.001 | 9.055 | 382,210 | +0.05(+0.51%) |
Oct 25, 2023 | 9.193 | 9.193 | 8.937 | 9.010 | 686,052 | -0.13(-1.40%) |
Oct 24, 2023 | 9.174 | 9.339 | 9.129 | 9.138 | 1,072,813 | -0.01(-0.10%) |
Oct 23, 2023 | 9.357 | 9.375 | 9.147 | 9.147 | 1,441,990 | -0.25(-2.63%) |
Oct 20, 2023 | 9.366 | 9.465 | 9.339 | 9.394 | 385,325 | +0.00(+0.00%) |
Oct 19, 2023 | 9.613 | 9.613 | 9.375 | 9.394 | 541,245 | -0.18(-1.91%) |
Oct 18, 2023 | 9.732 | 9.800 | 9.553 | 9.576 | 1,072,254 | -0.20(-2.06%) |
Oct 17, 2023 | 9.832 | 9.887 | 9.713 | 9.777 | 345,742 | -0.08(-0.83%) |
Oct 16, 2023 | 9.841 | 9.905 | 9.750 | 9.860 | 434,244 | +0.21(+2.21%) |
Oct 13, 2023 | 9.764 | 9.765 | 9.629 | 9.647 | 434,854 | -0.04(-0.37%) |
Oct 12, 2023 | 9.683 | 9.687 | 9.592 | 9.683 | 479,397 | +0.01(+0.09%) |
Oct 11, 2023 | 9.620 | 9.683 | 9.601 | 9.674 | 381,279 | +0.06(+0.66%) |
Oct 10, 2023 | 9.574 | 9.651 | 9.557 | 9.610 | 341,845 | +0.09(+0.95%) |
Oct 09, 2023 | 9.348 | 9.565 | 9.348 | 9.520 | 304,572 | +0.14(+1.45%) |
Oct 06, 2023 | 9.429 | 9.439 | 9.292 | 9.384 | 359,822 | +0.00(+0.00%) |
Oct 05, 2023 | 9.348 | 9.393 | 9.303 | 9.384 | 332,504 | +0.05(+0.48%) |
Oct 04, 2023 | 9.312 | 9.359 | 9.221 | 9.339 | 458,919 | +0.01(+0.10%) |
Oct 03, 2023 | 9.429 | 9.432 | 9.239 | 9.330 | 634,152 | -0.11(-1.15%) |
Oct 02, 2023 | 9.719 | 9.719 | 9.420 | 9.439 | 574,120 | -0.21(-2.16%) |
Sep 29, 2023 | 9.683 | 9.773 | 9.647 | 9.647 | 477,476 | +0.00(+0.00%) |
Sep 28, 2023 | 9.538 | 9.692 | 9.538 | 9.647 | 484,978 | +0.12(+1.23%) |
Sep 27, 2023 | 9.547 | 9.620 | 9.486 | 9.529 | 260,494 | +0.02(+0.19%) |
Sep 26, 2023 | 9.583 | 9.651 | 9.502 | 9.511 | 362,432 | -0.14(-1.41%) |
Sep 25, 2023 | 9.556 | 9.665 | 9.610 | 9.647 | 352,790 | +0.05(+0.57%) |
Sep 22, 2023 | 9.574 | 9.647 | 9.556 | 9.592 | 251,395 | +0.05(+0.47%) |
Sep 21, 2023 | 9.674 | 9.683 | 9.547 | 9.547 | 426,067 | -0.18(-1.86%) |
Sep 20, 2023 | 9.773 | 9.805 | 9.710 | 9.728 | 294,797 | -0.01(-0.09%) |
Sep 19, 2023 | 9.746 | 9.823 | 9.719 | 9.737 | 243,575 | +0.01(+0.09%) |
Sep 18, 2023 | 9.764 | 9.773 | 9.677 | 9.728 | 404,645 | -0.07(-0.74%) |
Sep 15, 2023 | 9.728 | 9.800 | 9.728 | 9.800 | 416,228 | +0.06(+0.59%) |
Sep 14, 2023 | 9.761 | 9.770 | 9.717 | 9.743 | 423,072 | +0.04(+0.37%) |
Sep 13, 2023 | 9.636 | 9.735 | 9.631 | 9.708 | 448,039 | +0.09(+0.93%) |
Sep 12, 2023 | 9.663 | 9.712 | 9.609 | 9.618 | 383,933 | -0.07(-0.74%) |
Sep 11, 2023 | 9.636 | 9.708 | 9.591 | 9.690 | 420,418 | +0.09(+0.93%) |
Sep 08, 2023 | 9.573 | 9.627 | 9.537 | 9.600 | 292,037 | +0.05(+0.56%) |
Sep 07, 2023 | 9.439 | 9.546 | 9.439 | 9.546 | 324,160 | +0.10(+1.04%) |
Sep 06, 2023 | 9.546 | 9.551 | 9.439 | 9.448 | 366,951 | -0.08(-0.85%) |
Sep 05, 2023 | 9.663 | 9.681 | 9.519 | 9.528 | 414,693 | -0.18(-1.85%) |
Sep 01, 2023 | 9.726 | 9.735 | 9.645 | 9.708 | 551,769 | +0.04(+0.46%) |
Aug 31, 2023 | 9.672 | 9.672 | 9.596 | 9.663 | 527,929 | +0.04(+0.47%) |
Aug 30, 2023 | 9.609 | 9.681 | 9.591 | 9.618 | 406,365 | +0.04(+0.47%) |
Aug 29, 2023 | 9.519 | 9.609 | 9.501 | 9.573 | 271,874 | +0.06(+0.66%) |
Aug 28, 2023 | 9.448 | 9.524 | 9.439 | 9.510 | 405,652 | +0.10(+1.05%) |
Aug 25, 2023 | 9.403 | 9.457 | 9.362 | 9.412 | 303,234 | +0.05(+0.57%) |
Aug 24, 2023 | 9.340 | 9.425 | 9.322 | 9.358 | 367,524 | +0.01(+0.10%) |
Aug 23, 2023 | 9.313 | 9.367 | 9.259 | 9.349 | 385,589 | +0.10(+1.07%) |
Aug 22, 2023 | 9.439 | 9.439 | 9.233 | 9.250 | 478,283 | -0.13(-1.43%) |
Aug 21, 2023 | 9.457 | 9.475 | 9.322 | 9.385 | 348,984 | -0.04(-0.38%) |
Aug 18, 2023 | 9.322 | 9.452 | 9.277 | 9.421 | 443,165 | +0.09(+0.96%) |
Aug 17, 2023 | 9.493 | 9.510 | 9.331 | 9.331 | 483,016 | -0.15(-1.61%) |
Aug 16, 2023 | 9.448 | 9.524 | 9.403 | 9.484 | 375,402 | +0.04(+0.47%) |
Aug 15, 2023 | 9.573 | 9.573 | 9.394 | 9.439 | 947,569 | -0.11(-1.19%) |
Aug 14, 2023 | 9.561 | 9.606 | 9.508 | 9.553 | 1,036,286 | +0.00(+0.00%) |
Aug 11, 2023 | 9.544 | 9.632 | 9.526 | 9.553 | 725,344 | -0.05(-0.55%) |
Aug 10, 2023 | 9.996 | 10.03 | 9.446 | 9.606 | 1,422,789 | -0.40(-3.99%) |
Aug 09, 2023 | 10.08 | 10.14 | 10.01 | 10.01 | 398,029 | -0.06(-0.62%) |
Aug 08, 2023 | 10.08 | 10.09 | 9.947 | 10.07 | 342,263 | -0.04(-0.44%) |
Aug 07, 2023 | 10.12 | 10.16 | 10.02 | 10.11 | 508,556 | +0.01(+0.09%) |
Aug 04, 2023 | 9.970 | 10.14 | 9.917 | 10.10 | 390,105 | +0.20(+2.06%) |
Aug 03, 2023 | 10.01 | 10.03 | 9.846 | 9.899 | 482,004 | -0.13(-1.33%) |
Aug 02, 2023 | 9.988 | 10.06 | 9.925 | 10.03 | 334,530 | -0.01(-0.09%) |