Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.860 | 8.910 | 8.670 | 8.800 | 135,529 | +0.01(+0.11%) |
Oct 30, 2023 | 8.460 | 8.830 | 8.370 | 8.790 | 233,646 | +0.49(+5.90%) |
Oct 27, 2023 | 8.530 | 8.530 | 8.270 | 8.300 | 67,478 | -0.17(-2.01%) |
Oct 26, 2023 | 8.520 | 8.660 | 8.460 | 8.470 | 63,958 | -0.03(-0.35%) |
Oct 25, 2023 | 8.440 | 8.580 | 8.425 | 8.500 | 114,696 | +0.06(+0.71%) |
Oct 24, 2023 | 8.490 | 8.660 | 8.430 | 8.440 | 117,996 | +0.04(+0.48%) |
Oct 23, 2023 | 8.370 | 8.548 | 8.320 | 8.400 | 83,617 | +0.05(+0.60%) |
Oct 20, 2023 | 8.570 | 8.570 | 8.340 | 8.350 | 96,992 | -0.23(-2.68%) |
Oct 19, 2023 | 8.510 | 8.750 | 8.350 | 8.580 | 118,603 | +0.04(+0.47%) |
Oct 18, 2023 | 8.150 | 8.560 | 8.055 | 8.540 | 222,071 | +0.37(+4.53%) |
Oct 17, 2023 | 8.000 | 8.370 | 7.880 | 8.170 | 341,016 | +0.76(+10.26%) |
Oct 16, 2023 | 7.400 | 7.540 | 7.340 | 7.410 | 90,667 | +0.06(+0.82%) |
Oct 13, 2023 | 7.540 | 7.595 | 7.300 | 7.350 | 87,975 | -0.17(-2.26%) |
Oct 12, 2023 | 7.460 | 7.551 | 7.345 | 7.520 | 81,524 | +0.09(+1.21%) |
Oct 11, 2023 | 7.470 | 7.550 | 7.324 | 7.430 | 89,410 | -0.03(-0.40%) |
Oct 10, 2023 | 7.550 | 7.705 | 7.450 | 7.460 | 125,099 | -0.07(-0.93%) |
Oct 09, 2023 | 7.600 | 7.610 | 7.410 | 7.530 | 85,146 | -0.17(-2.21%) |
Oct 06, 2023 | 7.770 | 7.920 | 7.650 | 7.700 | 67,951 | -0.09(-1.16%) |
Oct 05, 2023 | 7.520 | 7.829 | 7.480 | 7.790 | 109,181 | +0.24(+3.18%) |
Oct 04, 2023 | 7.420 | 7.585 | 7.120 | 7.550 | 116,819 | +0.13(+1.75%) |
Oct 03, 2023 | 7.550 | 7.550 | 7.300 | 7.420 | 116,150 | -0.13(-1.72%) |
Oct 02, 2023 | 7.780 | 7.810 | 7.540 | 7.550 | 104,383 | -0.25(-3.21%) |
Sep 29, 2023 | 7.780 | 7.910 | 7.780 | 7.800 | 69,086 | +0.10(+1.30%) |
Sep 28, 2023 | 7.810 | 7.850 | 7.680 | 7.700 | 82,741 | -0.12(-1.53%) |
Sep 27, 2023 | 7.830 | 8.000 | 7.765 | 7.820 | 80,264 | +0.01(+0.13%) |
Sep 26, 2023 | 7.850 | 7.920 | 7.700 | 7.810 | 70,519 | -0.09(-1.14%) |
Sep 25, 2023 | 7.850 | 7.950 | 7.880 | 7.900 | 93,802 | +0.03(+0.38%) |
Sep 22, 2023 | 7.780 | 7.910 | 7.700 | 7.870 | 103,365 | +0.11(+1.42%) |
Sep 21, 2023 | 7.960 | 7.960 | 7.730 | 7.760 | 143,897 | -0.23(-2.88%) |
Sep 20, 2023 | 8.160 | 8.269 | 7.980 | 7.990 | 106,426 | -0.14(-1.72%) |
Sep 19, 2023 | 8.100 | 8.150 | 8.020 | 8.130 | 90,478 | +0.04(+0.49%) |
Sep 18, 2023 | 8.090 | 8.110 | 7.920 | 8.090 | 89,181 | +0.02(+0.25%) |
Sep 15, 2023 | 8.200 | 8.200 | 8.040 | 8.070 | 230,730 | -0.13(-1.59%) |
Sep 14, 2023 | 7.870 | 8.220 | 7.850 | 8.200 | 115,080 | +0.39(+4.99%) |
Sep 13, 2023 | 7.910 | 7.920 | 7.750 | 7.810 | 89,335 | -0.08(-1.01%) |
Sep 12, 2023 | 7.850 | 7.930 | 7.800 | 7.890 | 93,553 | +0.00(+0.00%) |
Sep 11, 2023 | 7.880 | 7.950 | 7.810 | 7.890 | 111,982 | +0.01(+0.13%) |
Sep 08, 2023 | 7.820 | 7.930 | 7.740 | 7.880 | 156,350 | +0.06(+0.77%) |
Sep 07, 2023 | 7.890 | 7.890 | 7.690 | 7.820 | 97,668 | -0.05(-0.64%) |
Sep 06, 2023 | 7.970 | 8.010 | 7.730 | 7.870 | 96,763 | -0.08(-1.01%) |
Sep 05, 2023 | 7.940 | 8.040 | 7.780 | 7.950 | 89,036 | -0.03(-0.38%) |
Sep 01, 2023 | 8.070 | 8.180 | 7.940 | 7.980 | 93,761 | -0.01(-0.13%) |
Aug 31, 2023 | 8.170 | 8.270 | 7.970 | 7.990 | 140,987 | -0.19(-2.32%) |
Aug 30, 2023 | 8.000 | 8.219 | 8.000 | 8.180 | 69,998 | +0.13(+1.61%) |
Aug 29, 2023 | 7.880 | 8.110 | 7.880 | 8.050 | 120,638 | +0.22(+2.81%) |
Aug 28, 2023 | 7.770 | 8.010 | 7.755 | 7.830 | 105,904 | +0.06(+0.77%) |
Aug 25, 2023 | 7.780 | 7.810 | 7.620 | 7.770 | 103,719 | +0.00(+0.00%) |
Aug 24, 2023 | 7.930 | 8.040 | 7.730 | 7.770 | 106,355 | -0.22(-2.75%) |
Aug 23, 2023 | 8.020 | 8.100 | 7.960 | 7.990 | 81,917 | -0.03(-0.37%) |
Aug 22, 2023 | 8.050 | 8.120 | 7.831 | 8.020 | 108,806 | -0.02(-0.25%) |
Aug 21, 2023 | 8.130 | 8.170 | 7.930 | 8.040 | 140,866 | -0.07(-0.86%) |
Aug 18, 2023 | 8.050 | 8.175 | 7.950 | 8.110 | 173,191 | +0.01(+0.12%) |
Aug 17, 2023 | 8.400 | 8.410 | 8.030 | 8.100 | 114,995 | -0.30(-3.57%) |
Aug 16, 2023 | 8.580 | 8.630 | 8.290 | 8.400 | 126,227 | -0.19(-2.21%) |
Aug 15, 2023 | 8.790 | 8.833 | 8.550 | 8.590 | 94,679 | -0.28(-3.16%) |
Aug 14, 2023 | 8.990 | 8.990 | 8.830 | 8.870 | 61,168 | -0.14(-1.55%) |
Aug 11, 2023 | 8.930 | 9.140 | 8.930 | 9.010 | 118,904 | +0.05(+0.56%) |
Aug 10, 2023 | 8.900 | 9.100 | 8.815 | 8.960 | 135,941 | +0.09(+1.01%) |
Aug 09, 2023 | 8.690 | 8.980 | 8.580 | 8.870 | 153,137 | +0.20(+2.31%) |
Aug 08, 2023 | 8.750 | 8.900 | 8.550 | 8.670 | 472,629 | -0.08(-0.91%) |
Aug 07, 2023 | 8.950 | 8.950 | 8.310 | 8.750 | 212,857 | -0.15(-1.69%) |
Aug 04, 2023 | 9.340 | 9.490 | 8.500 | 8.900 | 449,264 | -0.37(-3.99%) |
Aug 03, 2023 | 9.320 | 9.460 | 9.220 | 9.270 | 146,443 | -0.07(-0.75%) |
Aug 02, 2023 | 9.390 | 9.475 | 9.330 | 9.340 | 109,706 | -0.11(-1.16%) |