Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.325 | 9.447 | 9.325 | 9.437 | 386,488 | +0.14(+1.52%) |
Oct 30, 2023 | 9.174 | 9.306 | 9.165 | 9.296 | 339,899 | +0.18(+1.96%) |
Oct 27, 2023 | 9.306 | 9.344 | 9.099 | 9.118 | 449,674 | -0.19(-2.02%) |
Oct 26, 2023 | 9.296 | 9.372 | 9.250 | 9.306 | 371,925 | +0.05(+0.51%) |
Oct 25, 2023 | 9.447 | 9.447 | 9.184 | 9.259 | 667,592 | -0.13(-1.40%) |
Oct 24, 2023 | 9.428 | 9.597 | 9.381 | 9.390 | 1,043,945 | -0.01(-0.10%) |
Oct 23, 2023 | 9.616 | 9.635 | 9.400 | 9.400 | 1,403,189 | -0.25(-2.63%) |
Oct 20, 2023 | 9.625 | 9.727 | 9.597 | 9.653 | 374,957 | +0.00(+0.00%) |
Oct 19, 2023 | 9.879 | 9.879 | 9.635 | 9.653 | 526,681 | -0.19(-1.91%) |
Oct 18, 2023 | 10.00 | 10.07 | 9.818 | 9.841 | 1,043,401 | -0.21(-2.06%) |
Oct 17, 2023 | 10.10 | 10.16 | 9.982 | 10.05 | 336,439 | -0.08(-0.83%) |
Oct 16, 2023 | 10.11 | 10.18 | 10.02 | 10.13 | 422,559 | +0.22(+2.20%) |
Oct 13, 2023 | 10.03 | 10.04 | 9.895 | 9.914 | 423,132 | -0.04(-0.37%) |
Oct 12, 2023 | 9.951 | 9.956 | 9.858 | 9.951 | 466,475 | +0.01(+0.09%) |
Oct 11, 2023 | 9.886 | 9.951 | 9.867 | 9.942 | 371,002 | +0.07(+0.66%) |
Oct 10, 2023 | 9.839 | 9.919 | 9.821 | 9.877 | 332,631 | +0.09(+0.95%) |
Oct 09, 2023 | 9.607 | 9.830 | 9.607 | 9.784 | 296,362 | +0.14(+1.45%) |
Oct 06, 2023 | 9.691 | 9.700 | 9.550 | 9.644 | 350,123 | +0.00(+0.00%) |
Oct 05, 2023 | 9.607 | 9.653 | 9.560 | 9.644 | 323,542 | +0.05(+0.48%) |
Oct 04, 2023 | 9.570 | 9.618 | 9.477 | 9.598 | 446,549 | +0.01(+0.10%) |
Oct 03, 2023 | 9.691 | 9.694 | 9.495 | 9.588 | 617,059 | -0.11(-1.15%) |
Oct 02, 2023 | 9.988 | 9.988 | 9.681 | 9.700 | 558,645 | -0.21(-2.16%) |
Sep 29, 2023 | 9.951 | 10.04 | 9.914 | 9.914 | 464,606 | +0.00(+0.00%) |
Sep 28, 2023 | 9.802 | 9.960 | 9.802 | 9.914 | 471,906 | +0.12(+1.23%) |
Sep 27, 2023 | 9.812 | 9.886 | 9.749 | 9.793 | 253,473 | +0.02(+0.19%) |
Sep 26, 2023 | 9.849 | 9.919 | 9.765 | 9.774 | 352,663 | -0.14(-1.41%) |
Sep 25, 2023 | 9.821 | 9.932 | 9.877 | 9.914 | 343,280 | +0.06(+0.57%) |
Sep 22, 2023 | 9.839 | 9.914 | 9.821 | 9.858 | 244,619 | +0.05(+0.47%) |
Sep 21, 2023 | 9.942 | 9.951 | 9.812 | 9.812 | 414,583 | -0.19(-1.86%) |
Sep 20, 2023 | 10.04 | 10.08 | 9.979 | 9.998 | 286,851 | -0.01(-0.09%) |
Sep 19, 2023 | 10.02 | 10.10 | 9.988 | 10.01 | 237,009 | +0.01(+0.09%) |
Sep 18, 2023 | 10.03 | 10.04 | 9.945 | 9.998 | 393,738 | -0.07(-0.74%) |
Sep 15, 2023 | 9.998 | 10.07 | 9.998 | 10.07 | 405,009 | +0.06(+0.58%) |
Sep 14, 2023 | 10.03 | 10.04 | 9.986 | 10.01 | 411,650 | +0.04(+0.37%) |
Sep 13, 2023 | 9.903 | 10.00 | 9.899 | 9.977 | 435,942 | +0.09(+0.93%) |
Sep 12, 2023 | 9.931 | 9.982 | 9.876 | 9.885 | 373,567 | -0.07(-0.74%) |
Sep 11, 2023 | 9.903 | 9.977 | 9.857 | 9.959 | 409,067 | +0.09(+0.93%) |
Sep 08, 2023 | 9.839 | 9.894 | 9.802 | 9.866 | 284,152 | +0.06(+0.56%) |
Sep 07, 2023 | 9.701 | 9.811 | 9.701 | 9.811 | 315,407 | +0.10(+1.04%) |
Sep 06, 2023 | 9.811 | 9.816 | 9.701 | 9.710 | 357,044 | -0.08(-0.85%) |
Sep 05, 2023 | 9.931 | 9.949 | 9.784 | 9.793 | 403,497 | -0.18(-1.85%) |
Sep 01, 2023 | 9.995 | 10.00 | 9.913 | 9.977 | 536,871 | +0.05(+0.46%) |
Aug 31, 2023 | 9.940 | 9.940 | 9.862 | 9.931 | 513,675 | +0.05(+0.47%) |
Aug 30, 2023 | 9.876 | 9.949 | 9.857 | 9.885 | 395,393 | +0.05(+0.47%) |
Aug 29, 2023 | 9.784 | 9.876 | 9.765 | 9.839 | 264,534 | +0.06(+0.66%) |
Aug 28, 2023 | 9.710 | 9.788 | 9.701 | 9.774 | 394,700 | +0.10(+1.05%) |
Aug 25, 2023 | 9.664 | 9.719 | 9.622 | 9.673 | 295,047 | +0.06(+0.57%) |
Aug 24, 2023 | 9.599 | 9.687 | 9.581 | 9.618 | 357,601 | +0.01(+0.10%) |
Aug 23, 2023 | 9.572 | 9.627 | 9.516 | 9.609 | 375,178 | +0.10(+1.07%) |
Aug 22, 2023 | 9.701 | 9.701 | 9.489 | 9.507 | 465,370 | -0.14(-1.43%) |
Aug 21, 2023 | 9.719 | 9.737 | 9.581 | 9.645 | 339,562 | -0.04(-0.38%) |
Aug 18, 2023 | 9.581 | 9.714 | 9.535 | 9.682 | 431,199 | +0.09(+0.96%) |
Aug 17, 2023 | 9.756 | 9.774 | 9.590 | 9.590 | 469,974 | -0.16(-1.61%) |
Aug 16, 2023 | 9.710 | 9.788 | 9.664 | 9.747 | 365,266 | +0.05(+0.47%) |
Aug 15, 2023 | 9.839 | 9.839 | 9.655 | 9.701 | 921,985 | -0.12(-1.20%) |
Aug 14, 2023 | 9.827 | 9.873 | 9.772 | 9.818 | 1,008,260 | +0.00(+0.00%) |
Aug 11, 2023 | 9.809 | 9.900 | 9.791 | 9.818 | 705,727 | -0.05(-0.55%) |
Aug 10, 2023 | 10.27 | 10.31 | 9.709 | 9.873 | 1,384,309 | -0.41(-3.99%) |
Aug 09, 2023 | 10.36 | 10.43 | 10.28 | 10.28 | 387,265 | -0.06(-0.62%) |
Aug 08, 2023 | 10.36 | 10.37 | 10.22 | 10.35 | 333,006 | -0.05(-0.44%) |
Aug 07, 2023 | 10.40 | 10.44 | 10.30 | 10.39 | 494,802 | +0.01(+0.09%) |
Aug 04, 2023 | 10.25 | 10.42 | 10.19 | 10.38 | 379,555 | +0.21(+2.06%) |
Aug 03, 2023 | 10.29 | 10.31 | 10.12 | 10.17 | 468,968 | -0.14(-1.33%) |
Aug 02, 2023 | 10.27 | 10.34 | 10.20 | 10.31 | 325,482 | -0.01(-0.09%) |