Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.230 | 8.530 | 8.080 | 8.450 | 341,469 | +0.30(+3.68%) |
Oct 30, 2023 | 7.770 | 8.150 | 7.520 | 8.150 | 371,886 | +0.49(+6.40%) |
Oct 27, 2023 | 7.960 | 8.090 | 7.620 | 7.660 | 816,216 | -0.24(-3.04%) |
Oct 26, 2023 | 7.670 | 7.970 | 7.610 | 7.900 | 378,767 | +0.23(+3.00%) |
Oct 25, 2023 | 7.830 | 7.940 | 7.410 | 7.670 | 378,658 | -0.24(-3.03%) |
Oct 24, 2023 | 7.650 | 8.090 | 7.650 | 7.910 | 1,085,463 | +0.33(+4.35%) |
Oct 23, 2023 | 8.250 | 8.250 | 7.560 | 7.580 | 1,196,035 | -0.69(-8.34%) |
Oct 20, 2023 | 8.300 | 8.479 | 8.160 | 8.270 | 364,905 | +0.01(+0.12%) |
Oct 19, 2023 | 8.340 | 8.370 | 8.120 | 8.260 | 1,373,070 | -0.11(-1.31%) |
Oct 18, 2023 | 8.730 | 8.890 | 8.291 | 8.370 | 2,100,159 | -0.35(-4.01%) |
Oct 17, 2023 | 8.540 | 8.910 | 8.540 | 8.720 | 2,104,210 | +0.11(+1.28%) |
Oct 16, 2023 | 8.590 | 8.665 | 8.190 | 8.610 | 2,029,796 | +0.17(+2.01%) |
Oct 13, 2023 | 8.810 | 8.810 | 8.360 | 8.440 | 404,599 | -0.34(-3.87%) |
Oct 12, 2023 | 9.070 | 9.145 | 8.610 | 8.780 | 655,948 | -0.32(-3.52%) |
Oct 11, 2023 | 9.050 | 9.220 | 8.895 | 9.100 | 440,273 | +0.07(+0.78%) |
Oct 10, 2023 | 9.070 | 9.190 | 8.970 | 9.030 | 580,118 | -0.03(-0.33%) |
Oct 09, 2023 | 9.130 | 9.240 | 8.970 | 9.060 | 1,443,250 | -0.19(-2.05%) |
Oct 06, 2023 | 8.800 | 9.360 | 8.410 | 9.250 | 437,857 | +0.48(+5.47%) |
Oct 05, 2023 | 8.140 | 8.800 | 7.997 | 8.770 | 760,552 | +0.62(+7.61%) |
Oct 04, 2023 | 8.240 | 8.240 | 7.930 | 8.150 | 872,928 | -0.12(-1.45%) |
Oct 03, 2023 | 8.580 | 8.736 | 8.240 | 8.270 | 457,540 | -0.33(-3.84%) |
Oct 02, 2023 | 9.200 | 9.390 | 8.570 | 8.600 | 1,029,538 | -0.52(-5.70%) |
Sep 29, 2023 | 8.840 | 9.141 | 8.533 | 9.120 | 843,554 | +0.35(+3.99%) |
Sep 28, 2023 | 8.680 | 8.850 | 8.600 | 8.770 | 384,773 | +0.10(+1.15%) |
Sep 27, 2023 | 8.440 | 8.670 | 8.340 | 8.670 | 458,658 | +0.23(+2.73%) |
Sep 26, 2023 | 8.610 | 8.750 | 8.390 | 8.440 | 394,990 | -0.13(-1.52%) |
Sep 25, 2023 | 8.810 | 8.610 | 8.530 | 8.570 | 345,822 | -0.29(-3.27%) |
Sep 22, 2023 | 9.170 | 9.170 | 8.800 | 8.860 | 510,870 | -0.17(-1.88%) |
Sep 21, 2023 | 8.860 | 9.070 | 8.712 | 9.030 | 448,683 | +0.03(+0.33%) |
Sep 20, 2023 | 9.630 | 9.630 | 8.990 | 9.000 | 333,043 | -0.63(-6.54%) |
Sep 19, 2023 | 9.580 | 9.810 | 9.450 | 9.630 | 448,657 | +0.04(+0.42%) |
Sep 18, 2023 | 9.850 | 10.00 | 9.500 | 9.590 | 527,866 | -0.30(-3.03%) |
Sep 15, 2023 | 9.770 | 9.950 | 9.470 | 9.890 | 2,776,362 | +0.19(+1.96%) |
Sep 14, 2023 | 9.770 | 9.850 | 9.550 | 9.700 | 352,683 | -0.05(-0.51%) |
Sep 13, 2023 | 9.980 | 10.13 | 9.682 | 9.750 | 333,498 | -0.20(-2.01%) |
Sep 12, 2023 | 9.980 | 10.01 | 9.780 | 9.950 | 477,561 | -0.05(-0.50%) |
Sep 11, 2023 | 10.20 | 10.23 | 9.830 | 10.00 | 328,754 | -0.15(-1.48%) |
Sep 08, 2023 | 9.980 | 10.35 | 9.730 | 10.15 | 355,013 | +0.19(+1.91%) |
Sep 07, 2023 | 9.620 | 9.970 | 9.470 | 9.960 | 403,905 | +0.30(+3.11%) |
Sep 06, 2023 | 9.730 | 9.730 | 9.280 | 9.660 | 453,418 | -0.06(-0.62%) |
Sep 05, 2023 | 10.05 | 10.14 | 9.710 | 9.720 | 535,614 | -0.34(-3.38%) |
Sep 01, 2023 | 9.950 | 10.16 | 9.950 | 10.06 | 473,091 | +0.13(+1.31%) |
Aug 31, 2023 | 10.07 | 10.14 | 9.870 | 9.930 | 494,652 | -0.16(-1.59%) |
Aug 30, 2023 | 10.24 | 10.29 | 9.920 | 10.09 | 383,623 | -0.05(-0.49%) |
Aug 29, 2023 | 10.29 | 10.55 | 10.05 | 10.14 | 463,569 | -0.18(-1.74%) |
Aug 28, 2023 | 10.30 | 10.77 | 10.19 | 10.32 | 364,711 | +0.04(+0.39%) |
Aug 25, 2023 | 10.14 | 10.50 | 10.04 | 10.28 | 524,163 | +0.17(+1.68%) |
Aug 24, 2023 | 10.48 | 10.49 | 10.08 | 10.11 | 366,398 | -0.41(-3.90%) |
Aug 23, 2023 | 10.57 | 10.85 | 10.50 | 10.52 | 229,714 | -0.02(-0.19%) |
Aug 22, 2023 | 10.91 | 10.91 | 10.51 | 10.54 | 233,520 | -0.38(-3.48%) |
Aug 21, 2023 | 10.63 | 11.05 | 10.50 | 10.92 | 389,801 | +0.40(+3.80%) |
Aug 18, 2023 | 10.84 | 11.05 | 10.50 | 10.52 | 418,683 | -0.41(-3.75%) |
Aug 17, 2023 | 11.18 | 11.41 | 10.90 | 10.93 | 434,414 | -0.27(-2.41%) |
Aug 16, 2023 | 11.67 | 11.81 | 11.17 | 11.20 | 412,271 | -0.51(-4.36%) |
Aug 15, 2023 | 11.73 | 11.91 | 11.50 | 11.71 | 412,515 | -0.01(-0.09%) |
Aug 14, 2023 | 11.85 | 12.09 | 11.40 | 11.72 | 518,243 | -0.14(-1.18%) |
Aug 11, 2023 | 11.63 | 11.97 | 11.27 | 11.86 | 854,209 | +0.82(+7.43%) |
Aug 10, 2023 | 10.64 | 11.15 | 10.64 | 11.04 | 335,330 | +0.28(+2.60%) |
Aug 09, 2023 | 10.40 | 10.77 | 10.38 | 10.76 | 398,827 | +0.36(+3.46%) |
Aug 08, 2023 | 10.37 | 10.48 | 10.19 | 10.40 | 604,315 | -0.03(-0.29%) |
Aug 07, 2023 | 10.95 | 10.95 | 10.31 | 10.43 | 645,891 | -0.57(-5.18%) |
Aug 04, 2023 | 10.49 | 11.38 | 10.49 | 11.00 | 617,744 | +0.46(+4.36%) |
Aug 03, 2023 | 10.20 | 10.58 | 10.20 | 10.54 | 462,947 | +0.27(+2.63%) |
Aug 02, 2023 | 10.31 | 10.42 | 10.02 | 10.27 | 332,865 | -0.07(-0.68%) |