Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.077 | 9.225 | 9.037 | 9.126 | 237,823 | +0.03(+0.33%) |
Oct 30, 2023 | 8.998 | 9.175 | 8.929 | 9.096 | 186,297 | +0.23(+2.56%) |
Oct 27, 2023 | 9.284 | 9.284 | 8.800 | 8.869 | 210,522 | -0.44(-4.77%) |
Oct 26, 2023 | 9.304 | 9.422 | 9.205 | 9.313 | 127,759 | +0.08(+0.85%) |
Oct 25, 2023 | 9.373 | 9.461 | 9.234 | 9.234 | 223,887 | -0.22(-2.30%) |
Oct 24, 2023 | 9.501 | 9.530 | 9.392 | 9.452 | 248,469 | +0.04(+0.42%) |
Oct 23, 2023 | 9.254 | 9.511 | 9.191 | 9.412 | 155,665 | +0.08(+0.85%) |
Oct 20, 2023 | 9.521 | 9.570 | 9.323 | 9.333 | 192,936 | -0.13(-1.36%) |
Oct 19, 2023 | 9.718 | 9.728 | 9.461 | 9.461 | 375,331 | -0.29(-2.94%) |
Oct 18, 2023 | 9.826 | 9.836 | 9.703 | 9.748 | 197,020 | -0.21(-2.08%) |
Oct 17, 2023 | 9.688 | 10.06 | 9.688 | 9.955 | 274,373 | +0.23(+2.33%) |
Oct 16, 2023 | 9.669 | 9.767 | 9.629 | 9.728 | 171,616 | +0.17(+1.75%) |
Oct 13, 2023 | 9.866 | 9.866 | 9.550 | 9.560 | 135,327 | -0.24(-2.42%) |
Oct 12, 2023 | 9.767 | 9.807 | 9.669 | 9.797 | 159,520 | +0.08(+0.81%) |
Oct 11, 2023 | 9.738 | 9.876 | 9.674 | 9.718 | 111,530 | -0.01(-0.10%) |
Oct 10, 2023 | 9.777 | 9.886 | 9.698 | 9.728 | 158,495 | +0.04(+0.41%) |
Oct 09, 2023 | 9.491 | 9.718 | 9.402 | 9.688 | 425,875 | +0.18(+1.87%) |
Oct 06, 2023 | 9.471 | 9.659 | 9.373 | 9.511 | 168,427 | -0.01(-0.10%) |
Oct 05, 2023 | 9.511 | 9.678 | 9.511 | 9.521 | 182,047 | -0.03(-0.31%) |
Oct 04, 2023 | 9.343 | 9.560 | 9.230 | 9.550 | 202,434 | +0.25(+2.65%) |
Oct 03, 2023 | 9.452 | 9.511 | 9.304 | 9.304 | 694,171 | -0.20(-2.08%) |
Oct 02, 2023 | 9.402 | 9.550 | 9.382 | 9.501 | 335,677 | +0.06(+0.63%) |
Sep 29, 2023 | 9.600 | 9.600 | 9.382 | 9.442 | 217,201 | -0.12(-1.24%) |
Sep 28, 2023 | 9.412 | 9.698 | 9.313 | 9.560 | 277,340 | +0.15(+1.57%) |
Sep 27, 2023 | 9.246 | 9.539 | 9.246 | 9.412 | 230,024 | +0.24(+2.67%) |
Sep 26, 2023 | 9.236 | 9.285 | 9.069 | 9.167 | 229,119 | -0.12(-1.27%) |
Sep 25, 2023 | 9.138 | 9.334 | 9.257 | 9.285 | 394,976 | +0.09(+0.96%) |
Sep 22, 2023 | 9.373 | 9.432 | 9.187 | 9.197 | 146,742 | -0.21(-2.19%) |
Sep 21, 2023 | 9.383 | 9.476 | 9.344 | 9.402 | 172,398 | -0.04(-0.41%) |
Sep 20, 2023 | 9.569 | 9.647 | 9.412 | 9.441 | 179,712 | -0.03(-0.31%) |
Sep 19, 2023 | 9.539 | 9.598 | 9.471 | 9.471 | 128,954 | -0.06(-0.62%) |
Sep 18, 2023 | 9.745 | 9.774 | 9.520 | 9.530 | 119,889 | -0.23(-2.31%) |
Sep 15, 2023 | 9.637 | 9.853 | 9.637 | 9.755 | 752,810 | +0.07(+0.71%) |
Sep 14, 2023 | 9.647 | 9.725 | 9.471 | 9.686 | 154,834 | +0.16(+1.64%) |
Sep 13, 2023 | 9.725 | 9.765 | 9.520 | 9.530 | 191,924 | -0.24(-2.51%) |
Sep 12, 2023 | 9.657 | 9.784 | 9.598 | 9.774 | 135,508 | +0.14(+1.42%) |
Sep 11, 2023 | 9.647 | 9.725 | 9.618 | 9.637 | 164,992 | +0.00(+0.00%) |
Sep 08, 2023 | 9.520 | 9.686 | 9.423 | 9.637 | 163,586 | +0.14(+1.44%) |
Sep 07, 2023 | 9.549 | 9.588 | 9.402 | 9.500 | 257,943 | -0.06(-0.61%) |
Sep 06, 2023 | 9.520 | 9.618 | 9.461 | 9.559 | 144,270 | +0.05(+0.51%) |
Sep 05, 2023 | 9.441 | 9.539 | 9.363 | 9.510 | 256,780 | -0.07(-0.72%) |
Sep 01, 2023 | 9.618 | 9.652 | 9.549 | 9.579 | 145,218 | +0.00(+0.00%) |
Aug 31, 2023 | 9.618 | 9.686 | 9.481 | 9.579 | 586,650 | -0.01(-0.10%) |
Aug 30, 2023 | 9.598 | 9.657 | 9.539 | 9.588 | 145,997 | -0.02(-0.20%) |
Aug 29, 2023 | 9.402 | 9.632 | 9.334 | 9.608 | 152,964 | +0.21(+2.19%) |
Aug 28, 2023 | 8.971 | 9.432 | 8.923 | 9.402 | 257,315 | +0.55(+6.19%) |
Aug 25, 2023 | 8.962 | 8.962 | 8.775 | 8.854 | 154,849 | -0.05(-0.55%) |
Aug 24, 2023 | 9.001 | 9.079 | 8.854 | 8.903 | 142,835 | -0.12(-1.30%) |
Aug 23, 2023 | 8.932 | 9.089 | 8.932 | 9.020 | 105,634 | +0.04(+0.44%) |
Aug 22, 2023 | 8.991 | 9.030 | 8.864 | 8.981 | 72,735 | +0.05(+0.55%) |
Aug 21, 2023 | 9.011 | 9.020 | 8.903 | 8.932 | 135,034 | -0.12(-1.30%) |
Aug 18, 2023 | 8.824 | 9.113 | 8.824 | 9.050 | 167,620 | +0.13(+1.43%) |
Aug 17, 2023 | 8.952 | 9.030 | 8.883 | 8.922 | 142,520 | -0.04(-0.44%) |
Aug 16, 2023 | 8.991 | 9.059 | 8.942 | 8.962 | 156,972 | -0.01(-0.11%) |
Aug 15, 2023 | 9.069 | 9.143 | 8.932 | 8.971 | 301,205 | -0.20(-2.14%) |
Aug 14, 2023 | 9.187 | 9.187 | 9.079 | 9.167 | 139,756 | -0.08(-0.85%) |
Aug 11, 2023 | 9.246 | 9.304 | 9.167 | 9.246 | 143,795 | -0.03(-0.32%) |
Aug 10, 2023 | 9.412 | 9.530 | 9.216 | 9.275 | 133,108 | -0.11(-1.15%) |
Aug 09, 2023 | 9.412 | 9.598 | 9.334 | 9.383 | 152,368 | -0.05(-0.52%) |
Aug 08, 2023 | 9.275 | 9.520 | 9.157 | 9.432 | 200,822 | +0.00(+0.00%) |
Aug 07, 2023 | 9.187 | 9.471 | 9.108 | 9.432 | 173,873 | +0.27(+2.99%) |
Aug 04, 2023 | 9.108 | 9.334 | 9.020 | 9.157 | 155,519 | +0.05(+0.54%) |
Aug 03, 2023 | 9.236 | 9.236 | 8.834 | 9.108 | 229,324 | -0.25(-2.72%) |
Aug 02, 2023 | 9.246 | 9.500 | 8.864 | 9.363 | 260,992 | +0.12(+1.27%) |