Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.600 | 9.410 | 8.510 | 9.330 | 134,478 | +0.64(+7.36%) |
Oct 30, 2023 | 8.550 | 8.750 | 8.455 | 8.690 | 82,049 | +0.26(+3.08%) |
Oct 27, 2023 | 8.500 | 8.500 | 8.260 | 8.430 | 101,864 | -0.07(-0.82%) |
Oct 26, 2023 | 8.580 | 8.670 | 8.460 | 8.500 | 89,714 | -0.02(-0.23%) |
Oct 25, 2023 | 8.520 | 8.605 | 8.400 | 8.520 | 146,226 | -0.05(-0.58%) |
Oct 24, 2023 | 8.510 | 8.625 | 8.463 | 8.570 | 105,786 | +0.16(+1.90%) |
Oct 23, 2023 | 8.700 | 8.730 | 8.310 | 8.410 | 114,249 | -0.32(-3.67%) |
Oct 20, 2023 | 8.620 | 8.920 | 8.490 | 8.730 | 221,085 | +0.17(+1.99%) |
Oct 19, 2023 | 9.050 | 9.070 | 8.510 | 8.560 | 150,859 | -0.48(-5.31%) |
Oct 18, 2023 | 8.980 | 9.160 | 8.920 | 9.040 | 112,574 | +0.02(+0.22%) |
Oct 17, 2023 | 8.840 | 9.140 | 8.650 | 9.020 | 164,166 | +0.10(+1.12%) |
Oct 16, 2023 | 8.840 | 9.015 | 8.460 | 8.920 | 95,421 | +0.12(+1.36%) |
Oct 13, 2023 | 8.730 | 8.870 | 8.350 | 8.800 | 160,196 | +0.08(+0.92%) |
Oct 12, 2023 | 8.700 | 8.800 | 8.390 | 8.720 | 156,998 | +0.00(+0.00%) |
Oct 11, 2023 | 8.900 | 9.080 | 8.255 | 8.720 | 132,275 | -0.16(-1.80%) |
Oct 10, 2023 | 8.650 | 9.070 | 8.650 | 8.880 | 129,511 | +0.13(+1.49%) |
Oct 09, 2023 | 8.600 | 8.830 | 8.310 | 8.750 | 676,673 | -0.01(-0.11%) |
Oct 06, 2023 | 8.790 | 9.030 | 8.640 | 8.760 | 95,174 | +0.13(+1.51%) |
Oct 05, 2023 | 8.110 | 8.700 | 8.110 | 8.630 | 94,410 | +0.51(+6.28%) |
Oct 04, 2023 | 8.100 | 8.460 | 8.020 | 8.120 | 189,733 | -0.03(-0.37%) |
Oct 03, 2023 | 8.330 | 8.330 | 7.832 | 8.150 | 118,814 | -0.23(-2.74%) |
Oct 02, 2023 | 8.970 | 8.970 | 8.140 | 8.380 | 150,230 | -0.67(-7.40%) |
Sep 29, 2023 | 9.700 | 9.700 | 9.020 | 9.050 | 129,810 | -0.64(-6.60%) |
Sep 28, 2023 | 10.10 | 10.10 | 9.610 | 9.690 | 80,908 | -0.45(-4.44%) |
Sep 27, 2023 | 10.08 | 10.35 | 9.775 | 10.14 | 81,158 | +0.12(+1.20%) |
Sep 26, 2023 | 9.660 | 10.14 | 9.590 | 10.02 | 86,486 | +0.33(+3.41%) |
Sep 25, 2023 | 9.400 | 9.710 | 9.490 | 9.690 | 133,327 | +0.20(+2.11%) |
Sep 22, 2023 | 9.630 | 9.730 | 9.200 | 9.490 | 148,048 | -0.12(-1.25%) |
Sep 21, 2023 | 9.460 | 9.700 | 9.200 | 9.610 | 106,709 | +0.08(+0.84%) |
Sep 20, 2023 | 10.23 | 10.25 | 9.510 | 9.530 | 82,785 | -0.71(-6.93%) |
Sep 19, 2023 | 10.00 | 10.41 | 9.920 | 10.24 | 226,558 | +0.19(+1.89%) |
Sep 18, 2023 | 9.890 | 10.26 | 9.665 | 10.05 | 288,258 | +0.09(+0.90%) |
Sep 15, 2023 | 9.640 | 10.05 | 9.405 | 9.960 | 680,208 | +0.32(+3.32%) |
Sep 14, 2023 | 9.880 | 9.980 | 9.350 | 9.640 | 245,276 | -0.22(-2.23%) |
Sep 13, 2023 | 10.56 | 10.87 | 9.790 | 9.860 | 237,180 | -0.67(-6.36%) |
Sep 12, 2023 | 10.72 | 10.84 | 10.46 | 10.53 | 98,314 | -0.05(-0.47%) |
Sep 11, 2023 | 10.44 | 10.65 | 10.36 | 10.58 | 104,238 | +0.28(+2.72%) |
Sep 08, 2023 | 10.56 | 10.60 | 10.16 | 10.30 | 111,385 | -0.30(-2.83%) |
Sep 07, 2023 | 11.10 | 11.10 | 10.56 | 10.60 | 120,202 | -0.50(-4.50%) |
Sep 06, 2023 | 11.24 | 11.27 | 10.83 | 11.10 | 106,371 | -0.14(-1.25%) |
Sep 05, 2023 | 10.86 | 11.26 | 10.81 | 11.24 | 318,859 | +0.39(+3.59%) |
Sep 01, 2023 | 10.37 | 10.98 | 10.37 | 10.85 | 132,339 | +0.50(+4.83%) |
Aug 31, 2023 | 10.89 | 10.89 | 10.32 | 10.35 | 237,588 | -0.54(-4.96%) |
Aug 30, 2023 | 10.91 | 11.01 | 10.78 | 10.89 | 593,233 | -0.01(-0.09%) |
Aug 29, 2023 | 10.81 | 11.07 | 10.73 | 10.90 | 55,444 | +0.10(+0.93%) |
Aug 28, 2023 | 10.90 | 10.90 | 10.54 | 10.80 | 60,288 | -0.10(-0.92%) |
Aug 25, 2023 | 11.07 | 11.16 | 10.80 | 10.90 | 74,001 | -0.21(-1.89%) |
Aug 24, 2023 | 11.24 | 11.32 | 11.04 | 11.11 | 105,205 | -0.17(-1.51%) |
Aug 23, 2023 | 11.11 | 11.40 | 11.08 | 11.28 | 99,699 | +0.21(+1.90%) |
Aug 22, 2023 | 10.61 | 11.11 | 10.55 | 11.07 | 131,474 | +0.53(+5.03%) |
Aug 21, 2023 | 10.45 | 10.58 | 10.23 | 10.54 | 97,654 | +0.06(+0.57%) |
Aug 18, 2023 | 10.00 | 10.50 | 9.990 | 10.48 | 186,447 | +0.40(+3.97%) |
Aug 17, 2023 | 9.990 | 10.30 | 9.820 | 10.08 | 175,544 | +0.06(+0.60%) |
Aug 16, 2023 | 10.12 | 10.32 | 9.930 | 10.02 | 470,291 | -0.19(-1.86%) |
Aug 15, 2023 | 10.26 | 10.65 | 10.07 | 10.21 | 168,022 | -0.06(-0.58%) |
Aug 14, 2023 | 10.69 | 10.77 | 10.15 | 10.27 | 165,800 | -0.54(-5.00%) |
Aug 11, 2023 | 10.34 | 11.09 | 10.26 | 10.81 | 210,699 | +0.52(+5.05%) |
Aug 10, 2023 | 10.09 | 10.65 | 10.09 | 10.29 | 172,973 | -0.07(-0.68%) |
Aug 09, 2023 | 10.53 | 10.79 | 10.28 | 10.36 | 143,785 | -0.16(-1.52%) |
Aug 08, 2023 | 10.06 | 10.57 | 9.800 | 10.52 | 243,556 | +0.45(+4.47%) |
Aug 07, 2023 | 10.06 | 10.39 | 9.950 | 10.07 | 162,503 | +0.11(+1.10%) |
Aug 04, 2023 | 10.05 | 10.13 | 9.880 | 9.960 | 113,816 | -0.05(-0.50%) |
Aug 03, 2023 | 10.22 | 10.41 | 9.930 | 10.01 | 185,994 | -0.26(-2.53%) |
Aug 02, 2023 | 10.25 | 10.29 | 10.05 | 10.27 | 109,530 | -0.11(-1.06%) |