Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.920 | 8.960 | 8.864 | 8.920 | 205,750 | +0.06(+0.68%) |
Oct 30, 2023 | 8.870 | 8.870 | 8.820 | 8.860 | 67,000 | +0.10(+1.14%) |
Oct 27, 2023 | 8.785 | 8.820 | 8.720 | 8.760 | 28,491 | -0.12(-1.35%) |
Oct 26, 2023 | 8.915 | 8.915 | 8.820 | 8.880 | 23,296 | +0.06(+0.68%) |
Oct 25, 2023 | 8.855 | 8.890 | 8.790 | 8.820 | 39,479 | -0.10(-1.12%) |
Oct 24, 2023 | 8.930 | 8.940 | 8.872 | 8.920 | 46,674 | +0.01(+0.11%) |
Oct 23, 2023 | 8.820 | 8.940 | 8.790 | 8.910 | 33,428 | -0.04(-0.45%) |
Oct 20, 2023 | 8.930 | 9.000 | 8.930 | 8.950 | 55,396 | +0.09(+1.02%) |
Oct 19, 2023 | 8.740 | 8.910 | 8.690 | 8.860 | 46,756 | +0.03(+0.34%) |
Oct 18, 2023 | 8.905 | 8.905 | 8.780 | 8.830 | 78,292 | -0.11(-1.23%) |
Oct 17, 2023 | 8.980 | 8.980 | 8.920 | 8.940 | 60,333 | -0.04(-0.45%) |
Oct 16, 2023 | 8.890 | 8.980 | 8.890 | 8.980 | 47,358 | +0.11(+1.24%) |
Oct 13, 2023 | 8.990 | 8.990 | 8.840 | 8.870 | 21,195 | -0.17(-1.88%) |
Oct 12, 2023 | 9.070 | 9.086 | 9.010 | 9.040 | 24,787 | +0.03(+0.33%) |
Oct 11, 2023 | 9.070 | 9.080 | 8.990 | 9.010 | 38,516 | +0.08(+0.90%) |
Oct 10, 2023 | 8.951 | 9.000 | 8.920 | 8.930 | 76,028 | +0.13(+1.48%) |
Oct 09, 2023 | 8.740 | 8.800 | 8.720 | 8.800 | 32,270 | +0.03(+0.34%) |
Oct 06, 2023 | 8.700 | 8.800 | 8.700 | 8.770 | 46,547 | +0.00(+0.00%) |
Oct 05, 2023 | 8.820 | 8.825 | 8.710 | 8.770 | 47,083 | -0.07(-0.79%) |
Oct 04, 2023 | 8.855 | 8.860 | 8.800 | 8.840 | 52,138 | +0.07(+0.77%) |
Oct 03, 2023 | 8.720 | 8.780 | 8.710 | 8.773 | 63,829 | +0.09(+1.00%) |
Oct 02, 2023 | 8.820 | 8.820 | 8.680 | 8.686 | 47,519 | -0.04(-0.50%) |
Sep 29, 2023 | 8.720 | 8.785 | 8.690 | 8.730 | 29,090 | +0.18(+2.11%) |
Sep 28, 2023 | 8.530 | 8.580 | 8.510 | 8.550 | 86,765 | +0.12(+1.42%) |
Sep 27, 2023 | 8.510 | 8.510 | 8.400 | 8.430 | 77,396 | -0.13(-1.52%) |
Sep 26, 2023 | 8.635 | 8.660 | 8.550 | 8.560 | 80,681 | -0.22(-2.51%) |
Sep 25, 2023 | 8.760 | 8.780 | 8.730 | 8.780 | 40,450 | -0.16(-1.79%) |
Sep 22, 2023 | 8.920 | 8.970 | 8.910 | 8.940 | 36,565 | +0.19(+2.17%) |
Sep 21, 2023 | 8.760 | 8.782 | 8.720 | 8.750 | 36,183 | -0.07(-0.79%) |
Sep 20, 2023 | 8.840 | 8.900 | 8.800 | 8.820 | 128,514 | +0.03(+0.34%) |
Sep 19, 2023 | 8.760 | 8.790 | 8.730 | 8.790 | 67,769 | +0.16(+1.85%) |
Sep 18, 2023 | 8.619 | 8.645 | 8.580 | 8.630 | 34,277 | -0.10(-1.15%) |
Sep 15, 2023 | 8.751 | 8.751 | 8.680 | 8.730 | 57,508 | -0.05(-0.57%) |
Sep 14, 2023 | 8.680 | 8.790 | 8.680 | 8.780 | 40,770 | +0.11(+1.27%) |
Sep 13, 2023 | 8.705 | 8.720 | 8.640 | 8.670 | 32,621 | -0.04(-0.46%) |
Sep 12, 2023 | 8.713 | 8.713 | 8.650 | 8.710 | 93,265 | -0.10(-1.14%) |
Sep 11, 2023 | 8.735 | 8.830 | 8.735 | 8.810 | 64,600 | +0.11(+1.21%) |
Sep 08, 2023 | 8.710 | 8.750 | 8.690 | 8.705 | 30,692 | +0.01(+0.06%) |
Sep 07, 2023 | 8.798 | 8.810 | 8.685 | 8.700 | 70,676 | -0.20(-2.25%) |
Sep 06, 2023 | 8.890 | 8.920 | 8.860 | 8.900 | 65,423 | -0.03(-0.34%) |
Sep 05, 2023 | 9.000 | 9.000 | 8.910 | 8.930 | 75,470 | -0.15(-1.65%) |
Sep 01, 2023 | 9.100 | 9.100 | 9.040 | 9.080 | 59,535 | +0.03(+0.33%) |
Aug 31, 2023 | 9.070 | 9.070 | 9.030 | 9.050 | 37,421 | +0.01(+0.06%) |
Aug 30, 2023 | 9.090 | 9.120 | 9.045 | 9.045 | 27,860 | -0.02(-0.17%) |
Aug 29, 2023 | 8.930 | 9.060 | 8.930 | 9.060 | 213,905 | +0.20(+2.20%) |
Aug 28, 2023 | 8.810 | 8.865 | 8.798 | 8.865 | 49,255 | +0.06(+0.74%) |
Aug 25, 2023 | 8.815 | 8.830 | 8.760 | 8.800 | 26,184 | +0.01(+0.11%) |
Aug 24, 2023 | 8.820 | 8.840 | 8.760 | 8.790 | 29,509 | -0.10(-1.12%) |
Aug 23, 2023 | 8.850 | 8.890 | 8.850 | 8.890 | 42,025 | +0.03(+0.34%) |
Aug 22, 2023 | 8.815 | 8.880 | 8.815 | 8.860 | 79,748 | +0.10(+1.14%) |
Aug 21, 2023 | 8.750 | 8.760 | 8.720 | 8.760 | 60,813 | +0.07(+0.86%) |
Aug 18, 2023 | 8.640 | 8.700 | 8.640 | 8.685 | 30,350 | -0.00(-0.06%) |
Aug 17, 2023 | 8.760 | 8.800 | 8.690 | 8.690 | 83,302 | +0.02(+0.23%) |
Aug 16, 2023 | 8.740 | 8.740 | 8.670 | 8.670 | 62,566 | -0.03(-0.34%) |
Aug 15, 2023 | 8.740 | 8.779 | 8.700 | 8.700 | 335,090 | -0.03(-0.34%) |
Aug 14, 2023 | 8.690 | 8.770 | 8.680 | 8.730 | 123,188 | -0.12(-1.36%) |
Aug 11, 2023 | 8.860 | 8.860 | 8.800 | 8.850 | 22,280 | -0.09(-0.95%) |
Aug 10, 2023 | 8.980 | 9.020 | 8.920 | 8.935 | 22,536 | -0.00(-0.06%) |
Aug 09, 2023 | 8.960 | 8.960 | 8.908 | 8.940 | 52,635 | -0.02(-0.22%) |
Aug 08, 2023 | 8.860 | 8.960 | 8.860 | 8.960 | 44,781 | -0.04(-0.44%) |
Aug 07, 2023 | 8.980 | 9.020 | 8.950 | 9.000 | 73,569 | +0.01(+0.11%) |
Aug 04, 2023 | 8.970 | 9.109 | 8.970 | 8.990 | 13,507 | +0.03(+0.28%) |
Aug 03, 2023 | 8.885 | 8.985 | 8.885 | 8.965 | 29,038 | +0.21(+2.46%) |
Aug 02, 2023 | 8.800 | 8.800 | 8.750 | 8.750 | 23,246 | -0.14(-1.57%) |