Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.421 | 8.480 | 8.421 | 8.460 | 98,288 | +0.05(+0.58%) |
Oct 30, 2023 | 8.363 | 8.441 | 8.363 | 8.412 | 157,813 | +0.02(+0.23%) |
Oct 27, 2023 | 8.324 | 8.412 | 8.324 | 8.392 | 158,626 | +0.01(+0.12%) |
Oct 26, 2023 | 8.314 | 8.421 | 8.314 | 8.382 | 144,506 | +0.03(+0.35%) |
Oct 25, 2023 | 8.392 | 8.426 | 8.353 | 8.353 | 111,610 | -0.12(-1.38%) |
Oct 24, 2023 | 8.421 | 8.507 | 8.412 | 8.470 | 150,964 | +0.07(+0.81%) |
Oct 23, 2023 | 8.441 | 8.499 | 8.402 | 8.402 | 165,444 | -0.11(-1.26%) |
Oct 20, 2023 | 8.538 | 8.567 | 8.499 | 8.509 | 124,877 | -0.02(-0.23%) |
Oct 19, 2023 | 8.548 | 8.567 | 8.514 | 8.528 | 122,443 | -0.06(-0.68%) |
Oct 18, 2023 | 8.587 | 8.625 | 8.577 | 8.587 | 60,444 | -0.03(-0.34%) |
Oct 17, 2023 | 8.664 | 8.664 | 8.596 | 8.616 | 80,128 | -0.07(-0.78%) |
Oct 16, 2023 | 8.732 | 8.757 | 8.655 | 8.684 | 107,810 | -0.07(-0.78%) |
Oct 13, 2023 | 8.781 | 8.820 | 8.723 | 8.752 | 113,626 | +0.01(+0.12%) |
Oct 12, 2023 | 8.790 | 8.791 | 8.732 | 8.742 | 96,606 | -0.06(-0.66%) |
Oct 11, 2023 | 8.771 | 8.810 | 8.771 | 8.800 | 78,684 | +0.09(+1.00%) |
Oct 10, 2023 | 8.722 | 8.751 | 8.654 | 8.713 | 185,375 | -0.05(-0.55%) |
Oct 09, 2023 | 8.684 | 8.761 | 8.684 | 8.761 | 106,947 | +0.10(+1.12%) |
Oct 06, 2023 | 8.635 | 8.732 | 8.606 | 8.664 | 152,084 | -0.03(-0.33%) |
Oct 05, 2023 | 8.722 | 8.747 | 8.645 | 8.693 | 177,482 | -0.04(-0.44%) |
Oct 04, 2023 | 8.684 | 8.771 | 8.684 | 8.732 | 142,124 | +0.07(+0.78%) |
Oct 03, 2023 | 8.635 | 8.713 | 8.606 | 8.664 | 137,221 | +0.00(+0.00%) |
Oct 02, 2023 | 8.625 | 8.733 | 8.625 | 8.664 | 269,660 | +0.07(+0.79%) |
Sep 29, 2023 | 8.616 | 8.713 | 8.596 | 8.596 | 218,349 | -0.02(-0.22%) |
Sep 28, 2023 | 8.664 | 8.761 | 8.591 | 8.616 | 213,097 | -0.08(-0.89%) |
Sep 27, 2023 | 8.848 | 8.877 | 8.684 | 8.693 | 177,799 | -0.16(-1.75%) |
Sep 26, 2023 | 8.916 | 8.945 | 8.819 | 8.848 | 117,131 | -0.10(-1.08%) |
Sep 25, 2023 | 9.062 | 8.950 | 8.926 | 8.945 | 314,630 | -0.16(-1.81%) |
Sep 22, 2023 | 9.062 | 9.139 | 9.062 | 9.110 | 162,171 | +0.04(+0.43%) |
Sep 21, 2023 | 9.091 | 9.095 | 9.062 | 9.071 | 78,558 | -0.07(-0.74%) |
Sep 20, 2023 | 9.120 | 9.172 | 9.120 | 9.139 | 79,466 | +0.00(+0.00%) |
Sep 19, 2023 | 9.110 | 9.139 | 9.062 | 9.139 | 163,683 | +0.01(+0.11%) |
Sep 18, 2023 | 9.110 | 9.129 | 9.100 | 9.129 | 144,850 | -0.01(-0.11%) |
Sep 15, 2023 | 9.120 | 9.149 | 9.120 | 9.139 | 87,253 | +0.01(+0.11%) |
Sep 14, 2023 | 9.168 | 9.168 | 9.129 | 9.129 | 60,456 | -0.04(-0.42%) |
Sep 13, 2023 | 9.110 | 9.182 | 9.110 | 9.168 | 271,195 | +0.02(+0.21%) |
Sep 12, 2023 | 9.187 | 9.197 | 9.148 | 9.148 | 446,144 | -0.05(-0.53%) |
Sep 11, 2023 | 9.264 | 9.264 | 9.187 | 9.197 | 152,406 | -0.07(-0.73%) |
Sep 08, 2023 | 9.255 | 9.274 | 9.245 | 9.264 | 77,857 | +0.01(+0.10%) |
Sep 07, 2023 | 9.226 | 9.257 | 9.211 | 9.255 | 96,142 | +0.00(+0.00%) |
Sep 06, 2023 | 9.264 | 9.288 | 9.255 | 9.255 | 105,947 | -0.03(-0.31%) |
Sep 05, 2023 | 9.313 | 9.322 | 9.274 | 9.284 | 142,669 | -0.03(-0.31%) |
Sep 01, 2023 | 9.332 | 9.351 | 9.274 | 9.313 | 115,689 | -0.03(-0.31%) |
Aug 31, 2023 | 9.284 | 9.342 | 9.284 | 9.342 | 158,951 | +0.07(+0.73%) |
Aug 30, 2023 | 9.274 | 9.322 | 9.269 | 9.274 | 67,923 | -0.02(-0.21%) |
Aug 29, 2023 | 9.216 | 9.293 | 9.211 | 9.293 | 138,175 | +0.08(+0.84%) |
Aug 28, 2023 | 9.235 | 9.250 | 9.216 | 9.216 | 91,457 | +0.00(+0.00%) |
Aug 25, 2023 | 9.226 | 9.269 | 9.216 | 9.216 | 70,589 | +0.00(+0.00%) |
Aug 24, 2023 | 9.245 | 9.264 | 9.211 | 9.216 | 137,927 | -0.08(-0.83%) |
Aug 23, 2023 | 9.245 | 9.308 | 9.245 | 9.293 | 106,344 | +0.06(+0.63%) |
Aug 22, 2023 | 9.245 | 9.293 | 9.235 | 9.235 | 98,735 | -0.03(-0.31%) |
Aug 21, 2023 | 9.274 | 9.284 | 9.230 | 9.264 | 117,670 | -0.03(-0.31%) |
Aug 18, 2023 | 9.255 | 9.346 | 9.255 | 9.293 | 90,350 | -0.02(-0.21%) |
Aug 17, 2023 | 9.342 | 9.375 | 9.313 | 9.313 | 161,112 | -0.04(-0.41%) |
Aug 16, 2023 | 9.399 | 9.428 | 9.342 | 9.351 | 216,259 | -0.06(-0.62%) |
Aug 15, 2023 | 9.390 | 9.467 | 9.390 | 9.409 | 120,364 | -0.01(-0.10%) |
Aug 14, 2023 | 9.428 | 9.448 | 9.409 | 9.419 | 151,021 | -0.02(-0.20%) |
Aug 11, 2023 | 9.409 | 9.457 | 9.380 | 9.438 | 103,881 | +0.03(+0.31%) |
Aug 10, 2023 | 9.438 | 9.495 | 9.404 | 9.409 | 202,917 | -0.03(-0.31%) |
Aug 09, 2023 | 9.380 | 9.457 | 9.380 | 9.438 | 106,585 | +0.03(+0.31%) |
Aug 08, 2023 | 9.361 | 9.418 | 9.351 | 9.409 | 229,805 | +0.06(+0.62%) |
Aug 07, 2023 | 9.389 | 9.428 | 9.322 | 9.351 | 172,983 | -0.07(-0.72%) |
Aug 04, 2023 | 9.409 | 9.486 | 9.409 | 9.418 | 245,457 | -0.01(-0.10%) |
Aug 03, 2023 | 9.534 | 9.544 | 9.428 | 9.428 | 159,356 | -0.19(-2.00%) |
Aug 02, 2023 | 9.621 | 9.649 | 9.605 | 9.621 | 114,595 | -0.08(-0.79%) |