Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.170 | 8.630 | 8.111 | 8.580 | 175,455 | +0.44(+5.41%) |
Oct 30, 2023 | 7.990 | 8.640 | 7.985 | 8.140 | 251,192 | +0.28(+3.56%) |
Oct 27, 2023 | 7.830 | 7.970 | 7.718 | 7.860 | 104,736 | -0.08(-1.01%) |
Oct 26, 2023 | 7.900 | 8.157 | 7.840 | 7.940 | 141,874 | +0.08(+1.02%) |
Oct 25, 2023 | 8.400 | 8.400 | 7.860 | 7.860 | 161,995 | -0.57(-6.76%) |
Oct 24, 2023 | 8.220 | 8.556 | 8.210 | 8.430 | 119,874 | +0.35(+4.33%) |
Oct 23, 2023 | 8.120 | 8.267 | 8.023 | 8.080 | 111,706 | -0.11(-1.34%) |
Oct 20, 2023 | 8.260 | 8.290 | 8.060 | 8.190 | 108,491 | -0.06(-0.73%) |
Oct 19, 2023 | 8.450 | 8.510 | 8.220 | 8.250 | 77,003 | -0.25(-2.94%) |
Oct 18, 2023 | 8.810 | 8.831 | 8.420 | 8.500 | 101,119 | -0.42(-4.71%) |
Oct 17, 2023 | 8.520 | 9.105 | 8.140 | 8.920 | 187,907 | +0.35(+4.08%) |
Oct 16, 2023 | 8.310 | 8.720 | 8.250 | 8.570 | 125,383 | +0.38(+4.64%) |
Oct 13, 2023 | 8.320 | 8.430 | 8.060 | 8.190 | 113,206 | -0.13(-1.56%) |
Oct 12, 2023 | 8.230 | 8.350 | 8.070 | 8.320 | 107,558 | +0.13(+1.59%) |
Oct 11, 2023 | 8.380 | 8.460 | 8.120 | 8.190 | 98,555 | -0.10(-1.21%) |
Oct 10, 2023 | 7.800 | 8.380 | 7.800 | 8.290 | 164,068 | +0.54(+6.97%) |
Oct 09, 2023 | 7.690 | 7.770 | 7.600 | 7.750 | 213,777 | +0.05(+0.65%) |
Oct 06, 2023 | 7.800 | 7.883 | 7.560 | 7.700 | 171,518 | -0.19(-2.41%) |
Oct 05, 2023 | 7.790 | 8.075 | 7.730 | 7.890 | 236,939 | +0.11(+1.41%) |
Oct 04, 2023 | 7.810 | 7.835 | 7.510 | 7.780 | 164,059 | -0.01(-0.13%) |
Oct 03, 2023 | 7.690 | 8.020 | 7.425 | 7.790 | 269,153 | +0.02(+0.26%) |
Oct 02, 2023 | 7.400 | 7.850 | 7.210 | 7.770 | 224,445 | +0.37(+5.00%) |
Sep 29, 2023 | 7.400 | 7.440 | 7.130 | 7.400 | 137,792 | +0.01(+0.14%) |
Sep 28, 2023 | 7.410 | 7.505 | 7.320 | 7.390 | 102,148 | -0.02(-0.27%) |
Sep 27, 2023 | 7.510 | 7.640 | 7.280 | 7.410 | 68,846 | -0.05(-0.67%) |
Sep 26, 2023 | 7.540 | 7.930 | 7.400 | 7.460 | 127,081 | -0.19(-2.48%) |
Sep 25, 2023 | 7.460 | 7.740 | 7.590 | 7.650 | 126,141 | +0.15(+2.00%) |
Sep 22, 2023 | 7.600 | 7.730 | 7.420 | 7.500 | 249,545 | -0.08(-1.06%) |
Sep 21, 2023 | 7.530 | 7.610 | 7.270 | 7.580 | 293,894 | -0.06(-0.79%) |
Sep 20, 2023 | 7.110 | 8.290 | 7.110 | 7.640 | 673,884 | +0.92(+13.69%) |
Sep 19, 2023 | 6.700 | 6.780 | 6.585 | 6.720 | 98,693 | +0.01(+0.15%) |
Sep 18, 2023 | 7.030 | 7.030 | 6.690 | 6.710 | 184,514 | -0.34(-4.82%) |
Sep 15, 2023 | 7.040 | 7.100 | 6.780 | 7.050 | 571,015 | +0.00(+0.00%) |
Sep 14, 2023 | 7.130 | 7.320 | 7.010 | 7.050 | 131,763 | -0.04(-0.56%) |
Sep 13, 2023 | 7.480 | 7.520 | 7.010 | 7.090 | 274,558 | -0.35(-4.70%) |
Sep 12, 2023 | 7.520 | 7.750 | 7.380 | 7.440 | 124,087 | -0.14(-1.85%) |
Sep 11, 2023 | 7.600 | 7.700 | 7.400 | 7.580 | 152,946 | +0.02(+0.26%) |
Sep 08, 2023 | 7.680 | 7.800 | 7.540 | 7.560 | 133,503 | -0.15(-1.95%) |
Sep 07, 2023 | 7.360 | 7.735 | 7.351 | 7.710 | 197,826 | +0.32(+4.33%) |
Sep 06, 2023 | 7.340 | 7.470 | 7.220 | 7.390 | 155,951 | +0.05(+0.68%) |
Sep 05, 2023 | 7.510 | 7.530 | 7.233 | 7.340 | 262,659 | -0.27(-3.55%) |
Sep 01, 2023 | 7.890 | 7.900 | 7.540 | 7.610 | 185,851 | -0.21(-2.69%) |
Aug 31, 2023 | 8.310 | 8.440 | 7.800 | 7.820 | 230,922 | -0.42(-5.10%) |
Aug 30, 2023 | 7.990 | 8.310 | 7.950 | 8.240 | 272,637 | +0.24(+3.00%) |
Aug 29, 2023 | 8.060 | 8.208 | 7.825 | 8.000 | 148,950 | -0.06(-0.74%) |
Aug 28, 2023 | 8.150 | 8.310 | 7.960 | 8.060 | 120,534 | -0.02(-0.25%) |
Aug 25, 2023 | 8.140 | 8.280 | 7.930 | 8.080 | 110,438 | -0.06(-0.74%) |
Aug 24, 2023 | 8.030 | 8.290 | 7.931 | 8.140 | 190,914 | +0.08(+0.99%) |
Aug 23, 2023 | 7.650 | 8.070 | 7.520 | 8.060 | 192,884 | +0.46(+6.05%) |
Aug 22, 2023 | 7.640 | 7.640 | 7.330 | 7.600 | 180,357 | +0.04(+0.53%) |
Aug 21, 2023 | 7.740 | 7.740 | 7.525 | 7.560 | 129,019 | -0.17(-2.20%) |
Aug 18, 2023 | 7.720 | 7.960 | 7.710 | 7.730 | 217,833 | -0.13(-1.65%) |
Aug 17, 2023 | 8.390 | 8.390 | 7.795 | 7.860 | 139,441 | -0.49(-5.87%) |
Aug 16, 2023 | 8.240 | 8.580 | 8.240 | 8.350 | 132,985 | +0.02(+0.24%) |
Aug 15, 2023 | 8.460 | 8.540 | 8.240 | 8.330 | 162,250 | -0.24(-2.80%) |
Aug 14, 2023 | 8.840 | 8.890 | 8.400 | 8.570 | 141,570 | -0.32(-3.60%) |
Aug 11, 2023 | 8.750 | 8.970 | 8.506 | 8.890 | 167,122 | -0.01(-0.11%) |
Aug 10, 2023 | 9.040 | 9.550 | 8.814 | 8.900 | 298,965 | -0.08(-0.89%) |
Aug 09, 2023 | 8.870 | 9.910 | 8.870 | 8.980 | 458,597 | +0.11(+1.24%) |
Aug 08, 2023 | 9.850 | 10.20 | 8.360 | 8.870 | 704,921 | -0.12(-1.33%) |
Aug 07, 2023 | 8.820 | 9.030 | 8.200 | 8.990 | 362,050 | +0.32(+3.69%) |
Aug 04, 2023 | 9.080 | 9.220 | 8.640 | 8.670 | 283,645 | -0.36(-3.99%) |
Aug 03, 2023 | 8.710 | 9.540 | 8.600 | 9.030 | 301,432 | +0.26(+2.96%) |
Aug 02, 2023 | 8.170 | 9.880 | 8.155 | 8.770 | 1,079,982 | +0.45(+5.41%) |