Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.970 | 10.35 | 9.970 | 10.30 | 667,350 | +0.07(+0.68%) |
Oct 30, 2023 | 9.870 | 10.26 | 9.860 | 10.23 | 1,102,946 | +0.64(+6.67%) |
Oct 27, 2023 | 9.990 | 9.990 | 9.572 | 9.590 | 372,959 | -0.14(-1.44%) |
Oct 26, 2023 | 9.690 | 9.820 | 9.540 | 9.730 | 410,754 | -0.01(-0.10%) |
Oct 25, 2023 | 10.02 | 10.02 | 9.660 | 9.740 | 955,226 | -0.72(-6.88%) |
Oct 24, 2023 | 10.06 | 10.73 | 10.04 | 10.46 | 689,024 | +0.44(+4.39%) |
Oct 23, 2023 | 9.850 | 10.14 | 9.660 | 10.02 | 611,393 | +0.14(+1.42%) |
Oct 20, 2023 | 9.800 | 10.01 | 9.730 | 9.880 | 899,757 | -0.12(-1.20%) |
Oct 19, 2023 | 9.910 | 10.20 | 9.895 | 10.00 | 632,386 | -0.11(-1.04%) |
Oct 18, 2023 | 10.07 | 10.24 | 9.800 | 10.11 | 1,214,329 | -0.23(-2.27%) |
Oct 17, 2023 | 10.16 | 10.45 | 10.16 | 10.34 | 449,077 | -0.02(-0.19%) |
Oct 16, 2023 | 10.13 | 10.63 | 10.15 | 10.36 | 387,250 | +0.17(+1.67%) |
Oct 13, 2023 | 10.15 | 10.38 | 10.12 | 10.19 | 277,056 | -0.10(-0.97%) |
Oct 12, 2023 | 11.07 | 11.07 | 10.08 | 10.29 | 1,213,392 | -0.81(-7.30%) |
Oct 11, 2023 | 11.42 | 11.56 | 11.01 | 11.10 | 724,995 | -0.14(-1.25%) |
Oct 10, 2023 | 10.88 | 11.36 | 10.77 | 11.24 | 773,924 | +0.54(+5.05%) |
Oct 09, 2023 | 10.73 | 10.81 | 10.46 | 10.70 | 318,303 | -0.20(-1.83%) |
Oct 06, 2023 | 10.78 | 10.99 | 10.58 | 10.90 | 478,834 | +0.32(+3.02%) |
Oct 05, 2023 | 10.41 | 10.68 | 10.41 | 10.58 | 571,287 | +0.33(+3.22%) |
Oct 04, 2023 | 10.03 | 10.27 | 10.03 | 10.25 | 345,024 | +0.09(+0.89%) |
Oct 03, 2023 | 10.25 | 10.52 | 10.09 | 10.16 | 538,827 | -0.43(-4.06%) |
Oct 02, 2023 | 10.93 | 10.93 | 10.56 | 10.59 | 373,174 | -0.36(-3.29%) |
Sep 29, 2023 | 10.95 | 11.07 | 10.87 | 10.95 | 416,921 | +0.43(+4.09%) |
Sep 28, 2023 | 10.24 | 10.63 | 10.24 | 10.52 | 360,463 | +0.14(+1.35%) |
Sep 27, 2023 | 10.44 | 10.58 | 10.26 | 10.38 | 361,945 | +0.06(+0.58%) |
Sep 26, 2023 | 10.25 | 10.73 | 10.25 | 10.32 | 760,706 | -0.14(-1.34%) |
Sep 25, 2023 | 10.22 | 10.49 | 10.44 | 10.46 | 333,420 | -0.24(-2.24%) |
Sep 22, 2023 | 10.90 | 10.96 | 10.69 | 10.70 | 934,007 | +0.53(+5.21%) |
Sep 21, 2023 | 10.20 | 10.30 | 10.10 | 10.17 | 681,064 | -0.36(-3.42%) |
Sep 20, 2023 | 10.65 | 10.83 | 10.52 | 10.53 | 360,564 | -0.13(-1.22%) |
Sep 19, 2023 | 10.76 | 10.83 | 10.53 | 10.66 | 473,618 | -0.27(-2.47%) |
Sep 18, 2023 | 10.91 | 11.01 | 10.71 | 10.93 | 361,015 | -0.15(-1.35%) |
Sep 15, 2023 | 11.12 | 11.25 | 10.94 | 11.08 | 897,620 | -0.14(-1.25%) |
Sep 14, 2023 | 11.44 | 11.56 | 11.20 | 11.22 | 375,829 | -0.12(-1.06%) |
Sep 13, 2023 | 11.24 | 11.43 | 11.16 | 11.34 | 412,487 | -0.09(-0.79%) |
Sep 12, 2023 | 11.25 | 11.51 | 11.25 | 11.43 | 443,475 | +0.06(+0.53%) |
Sep 11, 2023 | 11.48 | 11.57 | 11.25 | 11.37 | 566,586 | +0.10(+0.89%) |
Sep 08, 2023 | 11.22 | 11.42 | 11.13 | 11.27 | 724,090 | +0.03(+0.27%) |
Sep 07, 2023 | 11.80 | 11.80 | 11.20 | 11.24 | 920,160 | -0.92(-7.57%) |
Sep 06, 2023 | 11.96 | 12.21 | 11.91 | 12.16 | 527,949 | +0.24(+2.01%) |
Sep 05, 2023 | 11.81 | 11.97 | 11.76 | 11.92 | 809,748 | -0.37(-3.01%) |
Sep 01, 2023 | 12.14 | 12.47 | 12.13 | 12.29 | 1,158,362 | +0.33(+2.76%) |
Aug 31, 2023 | 11.64 | 12.05 | 11.37 | 11.96 | 845,045 | +0.09(+0.76%) |
Aug 30, 2023 | 11.61 | 11.98 | 11.49 | 11.87 | 693,041 | -0.07(-0.59%) |
Aug 29, 2023 | 11.65 | 12.00 | 11.47 | 11.94 | 993,110 | +0.50(+4.37%) |
Aug 28, 2023 | 11.43 | 11.65 | 11.20 | 11.44 | 612,064 | +0.08(+0.70%) |
Aug 25, 2023 | 11.22 | 11.49 | 10.89 | 11.36 | 821,795 | +0.13(+1.16%) |
Aug 24, 2023 | 11.24 | 11.42 | 11.06 | 11.23 | 947,622 | +0.13(+1.17%) |
Aug 23, 2023 | 10.54 | 11.23 | 10.54 | 11.10 | 1,409,756 | +0.52(+4.91%) |
Aug 22, 2023 | 10.85 | 10.85 | 10.13 | 10.58 | 1,017,120 | +0.42(+4.13%) |
Aug 21, 2023 | 10.22 | 10.38 | 10.07 | 10.16 | 2,071,799 | -0.28(-2.68%) |
Aug 18, 2023 | 10.23 | 10.51 | 10.22 | 10.44 | 1,279,046 | -0.59(-5.35%) |
Aug 17, 2023 | 11.29 | 11.38 | 10.99 | 11.03 | 460,511 | +0.14(+1.29%) |
Aug 16, 2023 | 10.80 | 11.02 | 10.72 | 10.89 | 508,233 | -0.14(-1.27%) |
Aug 15, 2023 | 11.16 | 11.32 | 10.98 | 11.03 | 824,368 | -0.18(-1.61%) |
Aug 14, 2023 | 10.90 | 11.21 | 10.80 | 11.21 | 353,199 | +0.08(+0.72%) |
Aug 11, 2023 | 11.70 | 11.70 | 11.01 | 11.13 | 1,108,164 | -0.61(-5.20%) |
Aug 10, 2023 | 12.17 | 12.43 | 11.74 | 11.74 | 563,596 | -0.24(-2.00%) |
Aug 09, 2023 | 12.22 | 12.54 | 11.74 | 11.98 | 429,243 | +0.01(+0.08%) |
Aug 08, 2023 | 11.93 | 11.97 | 11.57 | 11.97 | 608,686 | -0.39(-3.16%) |
Aug 07, 2023 | 12.89 | 12.89 | 12.18 | 12.36 | 680,485 | -0.35(-2.72%) |
Aug 04, 2023 | 12.70 | 12.91 | 12.37 | 12.71 | 764,738 | +0.09(+0.67%) |
Aug 03, 2023 | 12.28 | 13.02 | 12.26 | 12.62 | 784,760 | +0.62(+5.17%) |
Aug 02, 2023 | 12.33 | 12.34 | 11.81 | 12.00 | 1,050,088 | -0.82(-6.40%) |