Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.430 | 8.440 | 8.370 | 8.370 | 976 | +0.12(+1.45%) |
Oct 30, 2023 | 8.180 | 8.250 | 8.000 | 8.250 | 8,574 | +0.23(+2.87%) |
Oct 27, 2023 | 8.240 | 8.250 | 8.015 | 8.020 | 3,793 | -0.13(-1.66%) |
Oct 26, 2023 | 8.050 | 8.170 | 7.900 | 8.155 | 2,041 | +0.25(+3.23%) |
Oct 25, 2023 | 8.020 | 8.265 | 7.900 | 7.900 | 5,812 | -0.36(-4.36%) |
Oct 24, 2023 | 8.400 | 8.680 | 8.250 | 8.260 | 8,712 | -0.17(-1.96%) |
Oct 23, 2023 | 8.270 | 8.425 | 8.250 | 8.425 | 2,268 | +0.04(+0.54%) |
Oct 20, 2023 | 8.150 | 8.790 | 8.150 | 8.380 | 4,794 | -0.11(-1.33%) |
Oct 19, 2023 | 8.550 | 8.800 | 8.493 | 8.493 | 1,358 | -0.26(-2.93%) |
Oct 18, 2023 | 8.660 | 8.760 | 8.310 | 8.750 | 6,544 | +0.15(+1.74%) |
Oct 17, 2023 | 8.470 | 8.875 | 8.470 | 8.600 | 6,066 | +0.00(+0.00%) |
Oct 16, 2023 | 8.380 | 8.850 | 8.260 | 8.600 | 11,460 | +0.36(+4.37%) |
Oct 13, 2023 | 8.020 | 8.490 | 8.020 | 8.240 | 9,860 | +0.10(+1.23%) |
Oct 12, 2023 | 8.050 | 8.349 | 8.050 | 8.140 | 2,582 | +0.01(+0.12%) |
Oct 11, 2023 | 8.510 | 8.510 | 8.130 | 8.130 | 2,007 | -0.33(-3.90%) |
Oct 10, 2023 | 8.000 | 8.470 | 8.000 | 8.460 | 5,295 | +0.32(+3.93%) |
Oct 09, 2023 | 7.940 | 8.340 | 7.940 | 8.140 | 7,743 | +0.02(+0.25%) |
Oct 06, 2023 | 7.430 | 8.780 | 7.333 | 8.120 | 19,395 | +0.83(+11.39%) |
Oct 05, 2023 | 7.390 | 7.620 | 7.286 | 7.290 | 5,124 | +0.08(+1.11%) |
Oct 04, 2023 | 6.520 | 7.400 | 6.520 | 7.210 | 7,004 | +0.58(+8.75%) |
Oct 03, 2023 | 6.580 | 6.800 | 6.530 | 6.630 | 5,078 | -0.19(-2.79%) |
Oct 02, 2023 | 6.950 | 7.250 | 6.430 | 6.820 | 29,409 | -0.13(-1.87%) |
Sep 29, 2023 | 7.300 | 7.830 | 6.950 | 6.950 | 34,226 | -0.24(-3.34%) |
Sep 28, 2023 | 7.960 | 7.960 | 6.750 | 7.190 | 44,777 | -0.55(-7.11%) |
Sep 27, 2023 | 8.360 | 8.660 | 7.720 | 7.740 | 12,143 | -0.98(-11.24%) |
Sep 26, 2023 | 8.430 | 8.930 | 8.420 | 8.720 | 10,184 | +0.17(+1.99%) |
Sep 25, 2023 | 8.790 | 8.775 | 8.550 | 8.550 | 6,828 | -0.02(-0.23%) |
Sep 22, 2023 | 8.960 | 8.977 | 8.520 | 8.570 | 5,041 | -0.40(-4.46%) |
Sep 21, 2023 | 8.150 | 9.000 | 8.150 | 8.970 | 8,563 | +0.39(+4.55%) |
Sep 20, 2023 | 8.770 | 8.770 | 8.371 | 8.580 | 2,168 | -0.20(-2.28%) |
Sep 19, 2023 | 8.630 | 8.900 | 8.440 | 8.780 | 6,502 | +0.46(+5.53%) |
Sep 18, 2023 | 8.970 | 8.970 | 8.250 | 8.320 | 15,394 | -0.66(-7.35%) |
Sep 15, 2023 | 8.610 | 8.980 | 8.119 | 8.980 | 17,565 | +0.19(+2.16%) |
Sep 14, 2023 | 8.740 | 9.000 | 8.500 | 8.790 | 7,333 | +0.28(+3.29%) |
Sep 13, 2023 | 8.690 | 8.990 | 8.510 | 8.510 | 3,776 | -0.02(-0.23%) |
Sep 12, 2023 | 8.510 | 8.960 | 8.510 | 8.530 | 2,989 | +0.03(+0.35%) |
Sep 11, 2023 | 8.780 | 9.000 | 8.500 | 8.500 | 20,809 | -0.12(-1.33%) |
Sep 08, 2023 | 8.630 | 8.960 | 8.615 | 8.615 | 7,458 | +0.02(+0.17%) |
Sep 07, 2023 | 8.530 | 8.880 | 8.356 | 8.600 | 9,612 | -0.02(-0.23%) |
Sep 06, 2023 | 8.630 | 8.700 | 8.378 | 8.620 | 7,832 | +0.08(+0.94%) |
Sep 05, 2023 | 8.400 | 8.650 | 8.300 | 8.540 | 5,781 | +0.11(+1.30%) |
Sep 01, 2023 | 8.730 | 9.060 | 8.303 | 8.430 | 7,459 | -0.40(-4.53%) |
Aug 31, 2023 | 8.730 | 9.200 | 8.730 | 8.830 | 11,069 | -0.06(-0.67%) |
Aug 30, 2023 | 8.920 | 9.845 | 8.580 | 8.890 | 35,665 | -0.08(-0.89%) |
Aug 29, 2023 | 8.910 | 9.100 | 8.810 | 8.970 | 4,339 | +0.05(+0.56%) |
Aug 28, 2023 | 9.100 | 9.100 | 8.920 | 8.920 | 3,615 | -0.27(-2.94%) |
Aug 25, 2023 | 9.070 | 9.420 | 8.990 | 9.190 | 14,834 | -0.11(-1.18%) |
Aug 24, 2023 | 9.350 | 9.434 | 8.900 | 9.300 | 19,046 | -0.18(-1.90%) |
Aug 23, 2023 | 9.350 | 9.490 | 9.339 | 9.480 | 2,924 | -0.22(-2.27%) |
Aug 22, 2023 | 8.890 | 9.905 | 8.890 | 9.700 | 26,327 | +0.84(+9.48%) |
Aug 21, 2023 | 9.200 | 9.390 | 8.660 | 8.860 | 11,628 | -0.35(-3.80%) |
Aug 18, 2023 | 8.870 | 9.470 | 8.870 | 9.210 | 6,033 | +0.14(+1.54%) |
Aug 17, 2023 | 9.080 | 9.510 | 8.800 | 9.070 | 6,338 | -0.07(-0.77%) |
Aug 16, 2023 | 10.03 | 10.43 | 9.030 | 9.140 | 34,828 | -1.03(-10.13%) |
Aug 15, 2023 | 10.18 | 10.23 | 9.590 | 10.17 | 15,437 | -0.17(-1.64%) |
Aug 14, 2023 | 10.38 | 10.92 | 10.00 | 10.34 | 22,705 | -0.06(-0.58%) |
Aug 11, 2023 | 9.500 | 11.25 | 9.500 | 10.40 | 78,946 | +1.37(+15.17%) |
Aug 10, 2023 | 9.000 | 9.280 | 8.780 | 9.030 | 8,130 | +0.05(+0.56%) |
Aug 09, 2023 | 9.020 | 9.070 | 8.411 | 8.980 | 3,376 | -0.09(-0.99%) |
Aug 08, 2023 | 8.840 | 9.410 | 8.690 | 9.070 | 16,414 | +0.24(+2.72%) |
Aug 07, 2023 | 9.450 | 9.465 | 8.740 | 8.830 | 14,544 | -0.61(-6.46%) |
Aug 04, 2023 | 9.220 | 9.615 | 9.130 | 9.440 | 12,285 | +0.18(+1.94%) |
Aug 03, 2023 | 8.810 | 9.340 | 8.570 | 9.260 | 14,864 | +0.27(+2.95%) |
Aug 02, 2023 | 9.170 | 9.170 | 8.790 | 8.995 | 5,765 | -0.36(-3.80%) |