Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.533 | 8.779 | 8.286 | 8.394 | 340,026 | -0.22(-2.52%) |
Oct 30, 2023 | 8.819 | 8.898 | 8.572 | 8.611 | 165,567 | -0.11(-1.24%) |
Oct 27, 2023 | 8.621 | 8.740 | 8.375 | 8.720 | 333,520 | +0.17(+1.96%) |
Oct 26, 2023 | 8.690 | 8.759 | 8.493 | 8.552 | 209,567 | -0.22(-2.47%) |
Oct 25, 2023 | 8.858 | 8.990 | 8.740 | 8.769 | 184,237 | -0.20(-2.20%) |
Oct 24, 2023 | 8.878 | 9.055 | 8.700 | 8.967 | 216,171 | -0.08(-0.87%) |
Oct 23, 2023 | 9.184 | 9.264 | 9.011 | 9.046 | 125,912 | -0.18(-1.93%) |
Oct 20, 2023 | 9.213 | 9.608 | 9.174 | 9.223 | 239,893 | +0.07(+0.75%) |
Oct 19, 2023 | 9.213 | 9.213 | 8.957 | 9.154 | 207,173 | -0.12(-1.28%) |
Oct 18, 2023 | 9.499 | 9.608 | 9.174 | 9.272 | 268,230 | -0.01(-0.11%) |
Oct 17, 2023 | 9.144 | 9.302 | 9.085 | 9.282 | 276,892 | +0.17(+1.84%) |
Oct 16, 2023 | 9.036 | 9.261 | 8.974 | 9.115 | 312,124 | +0.05(+0.54%) |
Oct 13, 2023 | 8.986 | 9.243 | 8.888 | 9.065 | 393,062 | +0.67(+7.99%) |
Oct 12, 2023 | 8.700 | 8.710 | 8.217 | 8.394 | 226,229 | -0.27(-3.08%) |
Oct 11, 2023 | 8.631 | 8.710 | 8.493 | 8.661 | 285,253 | +0.19(+2.21%) |
Oct 10, 2023 | 8.355 | 8.523 | 8.286 | 8.473 | 205,295 | +0.21(+2.51%) |
Oct 09, 2023 | 8.207 | 8.355 | 8.138 | 8.266 | 207,524 | +0.31(+3.84%) |
Oct 06, 2023 | 7.753 | 8.000 | 7.714 | 7.960 | 170,724 | +0.20(+2.54%) |
Oct 05, 2023 | 7.763 | 7.832 | 7.674 | 7.763 | 186,626 | -0.07(-0.88%) |
Oct 04, 2023 | 7.911 | 7.911 | 7.694 | 7.832 | 191,610 | -0.06(-0.75%) |
Oct 03, 2023 | 7.763 | 7.911 | 7.595 | 7.891 | 316,932 | +0.00(+0.00%) |
Oct 02, 2023 | 7.970 | 8.010 | 7.842 | 7.891 | 232,175 | -0.30(-3.61%) |
Sep 29, 2023 | 8.394 | 8.394 | 8.128 | 8.187 | 199,114 | -0.06(-0.72%) |
Sep 28, 2023 | 8.108 | 8.276 | 8.000 | 8.247 | 423,272 | +0.13(+1.58%) |
Sep 27, 2023 | 8.345 | 8.345 | 7.995 | 8.118 | 285,237 | -0.26(-3.06%) |
Sep 26, 2023 | 8.513 | 8.523 | 8.316 | 8.375 | 190,587 | -0.23(-2.64%) |
Sep 25, 2023 | 8.769 | 8.602 | 8.503 | 8.602 | 212,092 | -0.20(-2.24%) |
Sep 22, 2023 | 8.878 | 9.065 | 8.720 | 8.799 | 141,926 | +0.02(+0.22%) |
Sep 21, 2023 | 8.878 | 9.026 | 8.779 | 8.779 | 178,241 | -0.37(-4.09%) |
Sep 20, 2023 | 8.878 | 9.312 | 8.878 | 9.154 | 218,993 | +0.25(+2.77%) |
Sep 19, 2023 | 9.184 | 9.184 | 8.838 | 8.907 | 204,106 | -0.21(-2.27%) |
Sep 18, 2023 | 9.154 | 9.193 | 8.976 | 9.115 | 181,091 | -0.02(-0.22%) |
Sep 15, 2023 | 9.006 | 9.203 | 8.848 | 9.134 | 426,773 | +0.26(+2.89%) |
Sep 14, 2023 | 9.095 | 9.243 | 8.848 | 8.878 | 324,021 | -0.21(-2.27%) |
Sep 13, 2023 | 9.074 | 9.226 | 9.027 | 9.084 | 149,508 | +0.02(+0.21%) |
Sep 12, 2023 | 9.093 | 9.198 | 8.941 | 9.065 | 160,063 | -0.20(-2.16%) |
Sep 11, 2023 | 9.284 | 9.379 | 9.179 | 9.265 | 106,831 | +0.04(+0.41%) |
Sep 08, 2023 | 9.093 | 9.350 | 9.084 | 9.226 | 105,890 | +0.08(+0.83%) |
Sep 07, 2023 | 9.322 | 9.322 | 8.941 | 9.150 | 169,580 | -0.20(-2.14%) |
Sep 06, 2023 | 9.207 | 9.436 | 9.141 | 9.350 | 183,449 | +0.12(+1.34%) |
Sep 05, 2023 | 9.445 | 9.464 | 9.084 | 9.226 | 176,639 | -0.29(-3.00%) |
Sep 01, 2023 | 9.778 | 9.797 | 9.474 | 9.512 | 245,218 | -0.21(-2.15%) |
Aug 31, 2023 | 9.883 | 9.997 | 9.493 | 9.721 | 278,892 | -0.27(-2.67%) |
Aug 30, 2023 | 10.27 | 10.29 | 9.892 | 9.987 | 214,015 | -0.20(-1.96%) |
Aug 29, 2023 | 10.09 | 10.20 | 9.930 | 10.19 | 337,764 | +0.02(+0.19%) |
Aug 28, 2023 | 9.854 | 10.24 | 9.759 | 10.17 | 236,952 | +0.26(+2.59%) |
Aug 25, 2023 | 9.892 | 9.968 | 9.640 | 9.911 | 158,209 | -0.04(-0.38%) |
Aug 24, 2023 | 9.921 | 10.16 | 9.702 | 9.949 | 254,957 | +0.00(+0.00%) |
Aug 23, 2023 | 9.550 | 10.08 | 9.293 | 9.949 | 431,118 | +0.86(+9.41%) |
Aug 22, 2023 | 8.970 | 9.149 | 8.970 | 9.093 | 228,405 | +0.13(+1.49%) |
Aug 21, 2023 | 8.951 | 9.046 | 8.846 | 8.960 | 179,433 | +0.11(+1.29%) |
Aug 18, 2023 | 8.646 | 8.941 | 8.646 | 8.846 | 255,812 | +0.29(+3.33%) |
Aug 17, 2023 | 8.846 | 8.922 | 8.551 | 8.561 | 245,826 | -0.30(-3.43%) |
Aug 16, 2023 | 9.008 | 9.055 | 8.837 | 8.865 | 224,355 | -0.08(-0.85%) |
Aug 15, 2023 | 9.084 | 9.205 | 8.908 | 8.941 | 349,094 | -0.08(-0.84%) |
Aug 14, 2023 | 9.179 | 9.207 | 8.960 | 9.017 | 271,284 | -0.36(-3.85%) |
Aug 11, 2023 | 9.531 | 9.616 | 9.331 | 9.379 | 232,243 | -0.16(-1.69%) |
Aug 10, 2023 | 9.674 | 9.769 | 9.426 | 9.540 | 207,697 | +0.12(+1.31%) |
Aug 09, 2023 | 9.521 | 9.559 | 9.369 | 9.417 | 131,109 | -0.10(-1.10%) |
Aug 08, 2023 | 9.521 | 9.655 | 9.426 | 9.521 | 182,228 | -0.12(-1.28%) |
Aug 07, 2023 | 9.769 | 9.821 | 9.531 | 9.645 | 118,121 | -0.07(-0.69%) |
Aug 04, 2023 | 9.635 | 9.978 | 9.635 | 9.712 | 217,512 | +0.02(+0.20%) |
Aug 03, 2023 | 9.616 | 9.778 | 9.531 | 9.693 | 205,537 | -0.10(-1.07%) |
Aug 02, 2023 | 10.12 | 10.12 | 9.731 | 9.797 | 175,188 | -0.31(-3.10%) |