Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.199 | 8.428 | 8.199 | 8.360 | 2,696 | +0.08(+0.97%) |
Oct 30, 2023 | 8.710 | 8.710 | 8.007 | 8.280 | 16,013 | -0.24(-2.82%) |
Oct 27, 2023 | 8.620 | 8.620 | 8.380 | 8.520 | 9,801 | +0.25(+3.02%) |
Oct 26, 2023 | 7.920 | 8.290 | 7.580 | 8.270 | 13,658 | +0.32(+4.03%) |
Oct 25, 2023 | 8.220 | 8.220 | 7.635 | 7.950 | 10,915 | -0.25(-3.05%) |
Oct 24, 2023 | 7.890 | 8.220 | 7.690 | 8.200 | 15,658 | +0.43(+5.53%) |
Oct 23, 2023 | 8.160 | 8.300 | 7.770 | 7.770 | 9,310 | -0.51(-6.16%) |
Oct 20, 2023 | 8.250 | 8.280 | 7.980 | 8.280 | 26,908 | +0.01(+0.12%) |
Oct 19, 2023 | 8.200 | 8.490 | 8.152 | 8.270 | 15,042 | -0.13(-1.61%) |
Oct 18, 2023 | 8.660 | 8.740 | 8.190 | 8.405 | 10,043 | -0.26(-2.94%) |
Oct 17, 2023 | 8.650 | 8.928 | 8.584 | 8.660 | 8,435 | -0.10(-1.14%) |
Oct 16, 2023 | 8.800 | 9.030 | 8.640 | 8.760 | 14,940 | +0.12(+1.39%) |
Oct 13, 2023 | 8.790 | 8.960 | 8.600 | 8.640 | 4,949 | -0.04(-0.52%) |
Oct 12, 2023 | 8.990 | 8.990 | 8.660 | 8.685 | 6,556 | -0.38(-4.14%) |
Oct 11, 2023 | 9.170 | 9.220 | 8.940 | 9.060 | 17,019 | -0.23(-2.48%) |
Oct 10, 2023 | 9.080 | 9.290 | 9.000 | 9.290 | 6,484 | +0.40(+4.50%) |
Oct 09, 2023 | 8.850 | 8.900 | 8.550 | 8.890 | 3,861 | +0.05(+0.57%) |
Oct 06, 2023 | 8.630 | 8.900 | 8.480 | 8.840 | 8,683 | +0.33(+3.88%) |
Oct 05, 2023 | 8.530 | 8.720 | 8.500 | 8.510 | 9,969 | +0.04(+0.47%) |
Oct 04, 2023 | 8.450 | 8.740 | 8.450 | 8.470 | 10,848 | -0.15(-1.74%) |
Oct 03, 2023 | 8.730 | 8.750 | 8.550 | 8.620 | 7,190 | -0.32(-3.58%) |
Oct 02, 2023 | 8.690 | 8.940 | 7.810 | 8.940 | 18,142 | +0.10(+1.13%) |
Sep 29, 2023 | 8.730 | 8.850 | 8.600 | 8.840 | 8,815 | +0.06(+0.68%) |
Sep 28, 2023 | 8.690 | 8.810 | 8.550 | 8.780 | 15,355 | +0.22(+2.57%) |
Sep 27, 2023 | 8.580 | 8.870 | 8.560 | 8.560 | 10,039 | -0.01(-0.12%) |
Sep 26, 2023 | 8.800 | 8.800 | 8.570 | 8.570 | 11,301 | +0.16(+1.90%) |
Sep 25, 2023 | 8.770 | 8.549 | 8.410 | 8.410 | 20,565 | -0.40(-4.54%) |
Sep 22, 2023 | 8.990 | 8.990 | 8.750 | 8.810 | 9,250 | -0.03(-0.34%) |
Sep 21, 2023 | 8.800 | 9.217 | 8.800 | 8.840 | 9,844 | +0.08(+0.91%) |
Sep 20, 2023 | 9.350 | 9.350 | 8.740 | 8.760 | 17,655 | -0.15(-1.68%) |
Sep 19, 2023 | 9.010 | 9.140 | 8.760 | 8.910 | 16,291 | -0.04(-0.45%) |
Sep 18, 2023 | 9.000 | 9.120 | 8.910 | 8.950 | 19,864 | -0.09(-1.00%) |
Sep 15, 2023 | 9.300 | 9.410 | 9.040 | 9.040 | 26,325 | -0.30(-3.21%) |
Sep 14, 2023 | 9.330 | 9.480 | 9.250 | 9.340 | 6,746 | -0.09(-0.95%) |
Sep 13, 2023 | 9.520 | 9.890 | 9.350 | 9.430 | 10,426 | -0.31(-3.18%) |
Sep 12, 2023 | 9.580 | 9.914 | 9.580 | 9.740 | 11,755 | +0.22(+2.31%) |
Sep 11, 2023 | 8.800 | 9.530 | 8.800 | 9.520 | 10,125 | +0.57(+6.37%) |
Sep 08, 2023 | 8.920 | 9.040 | 8.610 | 8.950 | 26,626 | +0.07(+0.79%) |
Sep 07, 2023 | 9.000 | 9.135 | 8.860 | 8.880 | 14,015 | -0.20(-2.20%) |
Sep 06, 2023 | 9.125 | 9.310 | 8.921 | 9.080 | 7,490 | +0.02(+0.22%) |
Sep 05, 2023 | 9.060 | 9.221 | 9.045 | 9.060 | 6,869 | -0.17(-1.84%) |
Sep 01, 2023 | 9.150 | 9.420 | 8.900 | 9.230 | 18,083 | +0.06(+0.65%) |
Aug 31, 2023 | 9.010 | 9.400 | 9.010 | 9.170 | 5,195 | +0.11(+1.21%) |
Aug 30, 2023 | 9.400 | 9.440 | 9.031 | 9.060 | 6,650 | +0.03(+0.33%) |
Aug 29, 2023 | 9.200 | 9.570 | 9.020 | 9.030 | 5,240 | -0.18(-1.95%) |
Aug 28, 2023 | 9.400 | 9.883 | 9.210 | 9.210 | 7,612 | -0.08(-0.86%) |
Aug 25, 2023 | 9.618 | 9.850 | 9.290 | 9.290 | 5,762 | -0.27(-2.82%) |
Aug 24, 2023 | 9.900 | 9.982 | 9.420 | 9.560 | 4,965 | -0.37(-3.73%) |
Aug 23, 2023 | 9.830 | 10.00 | 9.540 | 9.930 | 15,155 | -0.07(-0.70%) |
Aug 22, 2023 | 9.620 | 10.00 | 9.620 | 10.00 | 12,168 | -0.15(-1.48%) |
Aug 21, 2023 | 9.170 | 10.15 | 9.170 | 10.15 | 21,910 | +0.59(+6.17%) |
Aug 18, 2023 | 9.810 | 10.25 | 9.560 | 9.560 | 9,584 | -0.24(-2.45%) |
Aug 17, 2023 | 10.35 | 10.58 | 9.800 | 9.800 | 10,188 | -0.45(-4.39%) |
Aug 16, 2023 | 10.43 | 10.49 | 10.13 | 10.25 | 15,558 | -0.41(-3.85%) |
Aug 15, 2023 | 10.51 | 10.66 | 10.27 | 10.66 | 9,181 | +0.09(+0.85%) |
Aug 14, 2023 | 10.38 | 10.66 | 10.15 | 10.57 | 18,068 | +0.01(+0.09%) |
Aug 11, 2023 | 10.60 | 10.60 | 10.20 | 10.56 | 5,638 | +0.02(+0.19%) |
Aug 10, 2023 | 10.30 | 10.55 | 10.16 | 10.54 | 14,530 | +0.38(+3.74%) |
Aug 09, 2023 | 10.18 | 10.50 | 10.00 | 10.16 | 9,598 | +0.04(+0.35%) |
Aug 08, 2023 | 10.38 | 10.39 | 9.756 | 10.12 | 28,437 | -0.21(-2.08%) |
Aug 07, 2023 | 10.50 | 10.50 | 10.10 | 10.34 | 13,258 | -0.22(-2.08%) |
Aug 04, 2023 | 10.12 | 10.76 | 10.12 | 10.56 | 43,277 | +0.53(+5.28%) |
Aug 03, 2023 | 9.950 | 10.18 | 9.630 | 10.03 | 14,902 | +0.02(+0.20%) |
Aug 02, 2023 | 9.890 | 10.18 | 9.400 | 10.01 | 19,212 | +0.12(+1.21%) |