Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.182 | 8.202 | 8.115 | 8.173 | 43,054 | +0.02(+0.24%) |
Oct 30, 2023 | 8.124 | 8.182 | 8.124 | 8.153 | 28,941 | +0.00(+0.00%) |
Oct 27, 2023 | 8.153 | 8.221 | 8.105 | 8.153 | 30,873 | +0.00(+0.00%) |
Oct 26, 2023 | 8.211 | 8.250 | 8.153 | 8.153 | 36,586 | -0.06(-0.71%) |
Oct 25, 2023 | 8.231 | 8.346 | 8.182 | 8.211 | 15,712 | -0.10(-1.16%) |
Oct 24, 2023 | 8.240 | 8.313 | 8.240 | 8.308 | 16,871 | +0.11(+1.29%) |
Oct 23, 2023 | 8.115 | 8.269 | 8.115 | 8.202 | 20,576 | +0.03(+0.35%) |
Oct 20, 2023 | 8.182 | 8.221 | 8.123 | 8.173 | 18,780 | +0.00(+0.00%) |
Oct 19, 2023 | 8.240 | 8.308 | 8.173 | 8.173 | 24,197 | -0.09(-1.05%) |
Oct 18, 2023 | 8.269 | 8.414 | 8.211 | 8.260 | 23,885 | -0.02(-0.23%) |
Oct 17, 2023 | 8.211 | 8.346 | 8.202 | 8.279 | 34,159 | +0.07(+0.82%) |
Oct 16, 2023 | 8.250 | 8.269 | 8.211 | 8.211 | 35,282 | -0.03(-0.38%) |
Oct 13, 2023 | 8.317 | 8.317 | 8.240 | 8.242 | 13,012 | -0.03(-0.32%) |
Oct 12, 2023 | 8.298 | 8.385 | 8.250 | 8.269 | 34,516 | -0.05(-0.58%) |
Oct 11, 2023 | 8.317 | 8.322 | 8.298 | 8.317 | 19,916 | +0.03(+0.30%) |
Oct 10, 2023 | 8.283 | 8.328 | 8.280 | 8.292 | 15,870 | +0.01(+0.12%) |
Oct 09, 2023 | 8.264 | 8.330 | 8.264 | 8.283 | 2,546 | -0.01(-0.12%) |
Oct 06, 2023 | 8.264 | 8.312 | 8.254 | 8.292 | 52,814 | +0.01(+0.12%) |
Oct 05, 2023 | 8.273 | 8.388 | 8.264 | 8.283 | 15,387 | -0.04(-0.46%) |
Oct 04, 2023 | 8.340 | 8.340 | 8.264 | 8.321 | 7,056 | +0.02(+0.23%) |
Oct 03, 2023 | 8.436 | 8.436 | 8.273 | 8.302 | 20,218 | -0.11(-1.26%) |
Oct 02, 2023 | 8.456 | 8.465 | 8.375 | 8.408 | 17,687 | -0.02(-0.23%) |
Sep 29, 2023 | 8.427 | 8.427 | 8.254 | 8.427 | 32,886 | +0.05(+0.57%) |
Sep 28, 2023 | 8.264 | 8.398 | 8.264 | 8.379 | 29,335 | +0.12(+1.39%) |
Sep 27, 2023 | 8.254 | 8.321 | 8.254 | 8.264 | 51,328 | -0.03(-0.35%) |
Sep 26, 2023 | 8.292 | 8.321 | 8.264 | 8.292 | 21,677 | -0.02(-0.23%) |
Sep 25, 2023 | 8.388 | 8.321 | 8.288 | 8.312 | 9,591 | -0.02(-0.23%) |
Sep 22, 2023 | 8.465 | 8.465 | 8.321 | 8.331 | 17,184 | -0.09(-1.03%) |
Sep 21, 2023 | 8.321 | 8.446 | 8.321 | 8.417 | 12,275 | +0.07(+0.80%) |
Sep 20, 2023 | 8.398 | 8.398 | 8.321 | 8.350 | 18,397 | -0.09(-1.02%) |
Sep 19, 2023 | 8.331 | 8.446 | 8.294 | 8.436 | 27,630 | +0.06(+0.69%) |
Sep 18, 2023 | 8.369 | 8.475 | 8.312 | 8.379 | 38,231 | +0.03(+0.34%) |
Sep 15, 2023 | 8.321 | 8.350 | 8.273 | 8.350 | 12,254 | +0.01(+0.12%) |
Sep 14, 2023 | 8.302 | 8.350 | 8.302 | 8.340 | 13,310 | +0.03(+0.35%) |
Sep 13, 2023 | 8.292 | 8.331 | 8.292 | 8.312 | 3,888 | +0.02(+0.23%) |
Sep 12, 2023 | 8.302 | 8.331 | 8.283 | 8.292 | 3,695 | +0.01(+0.12%) |
Sep 11, 2023 | 8.321 | 8.357 | 8.283 | 8.283 | 32,731 | -0.04(-0.46%) |
Sep 08, 2023 | 8.273 | 8.379 | 8.273 | 8.321 | 17,623 | +0.06(+0.77%) |
Sep 07, 2023 | 8.301 | 8.301 | 8.258 | 8.258 | 17,356 | -0.03(-0.35%) |
Sep 06, 2023 | 8.325 | 8.387 | 8.259 | 8.286 | 35,864 | -0.11(-1.25%) |
Sep 05, 2023 | 8.382 | 8.448 | 8.239 | 8.391 | 18,752 | -0.01(-0.11%) |
Sep 01, 2023 | 8.487 | 8.487 | 8.382 | 8.401 | 20,304 | +0.03(+0.34%) |
Aug 31, 2023 | 8.334 | 8.382 | 8.277 | 8.372 | 20,228 | +0.05(+0.57%) |
Aug 30, 2023 | 8.315 | 8.401 | 8.315 | 8.325 | 32,148 | -0.04(-0.46%) |
Aug 29, 2023 | 8.344 | 8.439 | 8.296 | 8.363 | 53,416 | -0.01(-0.11%) |
Aug 28, 2023 | 8.391 | 8.401 | 8.325 | 8.372 | 17,065 | +0.01(+0.11%) |
Aug 25, 2023 | 8.239 | 8.401 | 8.231 | 8.363 | 27,894 | +0.12(+1.51%) |
Aug 24, 2023 | 8.239 | 8.286 | 8.210 | 8.239 | 37,787 | +0.01(+0.12%) |
Aug 23, 2023 | 8.229 | 8.258 | 8.191 | 8.229 | 31,417 | -0.04(-0.46%) |
Aug 22, 2023 | 8.220 | 8.267 | 8.220 | 8.267 | 18,027 | +0.07(+0.81%) |
Aug 21, 2023 | 8.220 | 8.258 | 8.191 | 8.201 | 9,632 | +0.00(+0.00%) |
Aug 18, 2023 | 8.181 | 8.243 | 8.181 | 8.201 | 14,393 | -0.01(-0.12%) |
Aug 17, 2023 | 8.201 | 8.267 | 8.201 | 8.210 | 8,990 | -0.02(-0.23%) |
Aug 16, 2023 | 8.267 | 8.309 | 8.229 | 8.229 | 53,699 | -0.04(-0.46%) |
Aug 15, 2023 | 8.277 | 8.315 | 8.258 | 8.267 | 44,634 | -0.03(-0.35%) |
Aug 14, 2023 | 8.325 | 8.357 | 8.258 | 8.296 | 28,486 | -0.05(-0.57%) |
Aug 11, 2023 | 8.334 | 8.410 | 8.315 | 8.344 | 16,719 | +0.00(+0.00%) |
Aug 10, 2023 | 8.344 | 8.391 | 8.315 | 8.344 | 15,361 | +0.01(+0.07%) |
Aug 09, 2023 | 8.310 | 8.362 | 8.300 | 8.338 | 20,651 | +0.00(+0.00%) |
Aug 08, 2023 | 8.404 | 8.404 | 8.300 | 8.338 | 10,201 | -0.03(-0.34%) |
Aug 07, 2023 | 8.376 | 8.499 | 8.319 | 8.367 | 16,067 | +0.05(+0.57%) |
Aug 04, 2023 | 8.357 | 8.442 | 8.310 | 8.319 | 28,606 | -0.01(-0.11%) |
Aug 03, 2023 | 8.310 | 8.518 | 8.310 | 8.329 | 16,007 | +0.00(+0.00%) |
Aug 02, 2023 | 8.414 | 8.422 | 8.324 | 8.329 | 10,574 | -0.11(-1.35%) |